Fresh Del Monte Produce Inc (FDP) Exchange: NYSE
Data as of May 1, 2024
$25.92 ($0.35) 1.37%
Fresh Del Monte Produce Inc - Daily Information
Click for more stock information on Fresh Del Monte Produce Inc.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $25.59 |
| Previous Close | $25.92 |
| High | $26.30 |
| Low | $25.59 |
| Adjusted Open | $25.59 |
| Previous Adjusted Close | $25.92 |
| Adjusted High | $26.30 |
| Adjusted Low | $25.59 |
About Fresh Del Monte Produce Inc (FDP)
Fresh Del Monte Produce Inc. (FDP) is a publicly-traded food production and distribution company based in Coral Gables, Florida. The company produces and distributes fresh and packaged fruits and vegetables, as well as juices and other products, primarily to retailers and foodservice operators in over 125 countries. Founded in 1886 as the Totem Fruit Company, Fresh Del Monte has grown through a series of acquisitions into a global leader in the production, distribution, and marketing of fresh fruit and vegetables. It has grown from a single grocery store in California to one of the largest produce companies in the world. The company has built up their fresh business from 7,000 acres in 2003 to over 24,000 acres today. They now employ nearly 16,000 people worldwide.
Invest in Fresh Del Monte Produce Inc (FDP)
Historical Stock Data for Fresh Del Monte Produce Inc (FDP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $25.59 | $26.30 | $25.59 | $25.92 | $25.92 | 151,712 |
| 2024-04-30 | $25.71 | $25.81 | $25.53 | $25.57 | $25.57 | 222,424 |
| 2024-04-29 | $25.60 | $25.98 | $25.59 | $25.71 | $25.71 | 136,784 |
| 2024-04-26 | $25.64 | $25.90 | $25.59 | $25.62 | $25.62 | 139,688 |
| 2024-04-25 | $26.00 | $26.05 | $25.66 | $25.74 | $25.74 | 136,498 |
| 2024-04-24 | $25.76 | $26.08 | $25.75 | $26.03 | $26.03 | 161,557 |
| 2024-04-23 | $25.78 | $26.12 | $25.78 | $25.98 | $25.98 | 143,335 |
| 2024-04-22 | $25.86 | $26.04 | $25.75 | $25.86 | $25.86 | 171,041 |
| 2024-04-19 | $25.33 | $25.86 | $25.33 | $25.78 | $25.78 | 201,065 |
| 2024-04-18 | $24.99 | $25.39 | $24.99 | $25.36 | $25.36 | 149,739 |
| 2024-04-17 | $25.00 | $25.15 | $24.82 | $24.84 | $24.84 | 124,181 |
| 2024-04-16 | $24.80 | $24.99 | $24.63 | $24.91 | $24.91 | 147,511 |
| 2024-04-15 | $25.07 | $25.16 | $24.79 | $24.93 | $24.93 | 109,103 |
| 2024-04-12 | $25.18 | $25.18 | $24.86 | $24.93 | $24.93 | 133,420 |
| 2024-04-11 | $25.20 | $25.45 | $24.92 | $25.23 | $25.23 | 145,633 |
| 2024-04-10 | $25.50 | $25.50 | $24.82 | $25.12 | $25.12 | 170,542 |
| 2024-04-09 | $25.75 | $25.82 | $25.52 | $25.67 | $25.67 | 133,553 |
| 2024-04-08 | $25.49 | $25.90 | $25.49 | $25.66 | $25.66 | 171,762 |
| 2024-04-05 | $25.46 | $25.47 | $25.04 | $25.38 | $25.38 | 254,447 |
| 2024-04-04 | $25.62 | $25.66 | $25.34 | $25.43 | $25.43 | 169,762 |
| 2024-04-03 | $25.45 | $25.61 | $25.08 | $25.37 | $25.37 | 203,923 |
| 2024-04-02 | $25.40 | $25.59 | $25.23 | $25.49 | $25.49 | 214,745 |
| 2024-04-01 | $25.91 | $25.91 | $25.39 | $25.45 | $25.45 | 195,547 |
| 2024-03-28 | $26.09 | $26.39 | $25.85 | $25.91 | $25.91 | 309,617 |
| 2024-03-27 | $25.61 | $26.03 | $25.59 | $26.03 | $26.03 | 196,398 |
| 2024-03-26 | $25.52 | $25.62 | $25.13 | $25.50 | $25.50 | 206,217 |
| 2024-03-25 | $25.46 | $25.53 | $25.19 | $25.37 | $25.37 | 186,951 |
| 2024-03-22 | $25.33 | $25.36 | $25.14 | $25.21 | $25.21 | 129,772 |
| 2024-03-21 | $25.20 | $25.30 | $25.02 | $25.19 | $25.19 | 243,968 |
| 2024-03-20 | $24.96 | $25.12 | $24.62 | $25.12 | $25.12 | 224,086 |
| 2024-03-19 | $24.61 | $25.02 | $24.45 | $25.02 | $25.02 | 203,398 |
| 2024-03-18 | $24.78 | $24.98 | $24.57 | $24.60 | $24.60 | 297,146 |
| 2024-03-15 | $24.17 | $25.32 | $24.04 | $24.89 | $24.89 | 1,109,458 |
| 2024-03-14 | $24.59 | $24.68 | $24.11 | $24.26 | $24.26 | 226,562 |
| 2024-03-13 | $24.75 | $24.96 | $24.60 | $24.70 | $24.70 | 186,770 |
| 2024-03-12 | $24.60 | $24.89 | $24.56 | $24.76 | $24.76 | 151,079 |
| 2024-03-11 | $24.75 | $24.90 | $24.34 | $24.63 | $24.63 | 187,311 |
| 2024-03-08 | $24.48 | $24.78 | $24.48 | $24.76 | $24.76 | 162,203 |
| 2024-03-07 | $24.28 | $24.54 | $24.22 | $24.47 | $24.47 | 186,339 |
| 2024-03-06 | $24.00 | $24.38 | $23.99 | $24.25 | $24.25 | 254,317 |
| 2024-03-05 | $24.35 | $24.61 | $24.14 | $24.22 | $23.97 | 270,721 |
| 2024-03-04 | $24.38 | $24.63 | $24.26 | $24.53 | $24.28 | 206,759 |
| 2024-03-01 | $24.06 | $24.49 | $23.90 | $24.37 | $24.37 | 225,932 |
| 2024-02-29 | $23.83 | $24.01 | $23.50 | $23.93 | $23.93 | 327,211 |
| 2024-02-28 | $23.27 | $23.80 | $23.27 | $23.64 | $23.64 | 257,501 |
| 2024-02-27 | $23.36 | $23.84 | $23.07 | $23.28 | $23.28 | 302,373 |
| 2024-02-26 | $23.26 | $23.55 | $22.32 | $23.18 | $23.18 | 428,802 |
| 2024-02-23 | $23.87 | $24.15 | $23.83 | $23.92 | $23.92 | 184,564 |
| 2024-02-22 | $23.86 | $24.12 | $23.65 | $23.97 | $23.97 | 193,298 |
| 2024-02-21 | $23.98 | $24.19 | $23.89 | $24.06 | $24.06 | 132,663 |
| 2024-02-20 | $23.74 | $24.09 | $23.62 | $23.92 | $23.92 | 209,432 |
| 2024-02-16 | $23.95 | $24.07 | $23.76 | $23.77 | $23.77 | 186,347 |
| 2024-02-15 | $23.86 | $24.23 | $23.86 | $24.16 | $24.16 | 177,012 |
| 2024-02-14 | $23.65 | $23.91 | $23.53 | $23.80 | $23.80 | 181,483 |
| 2024-02-13 | $23.86 | $23.86 | $23.30 | $23.51 | $23.51 | 203,318 |
| 2024-02-12 | $23.85 | $24.42 | $23.82 | $24.20 | $24.20 | 189,946 |
| 2024-02-09 | $23.83 | $23.98 | $23.54 | $23.78 | $23.78 | 287,455 |
| 2024-02-08 | $23.78 | $23.94 | $23.65 | $23.91 | $23.91 | 194,668 |
| 2024-02-07 | $24.45 | $24.45 | $23.85 | $23.92 | $23.92 | 176,350 |
| 2024-02-06 | $23.79 | $24.52 | $23.77 | $24.27 | $24.27 | 164,488 |
| 2024-02-05 | $24.39 | $24.39 | $23.78 | $23.79 | $23.79 | 179,519 |
| 2024-02-02 | $24.43 | $24.57 | $24.13 | $24.53 | $24.53 | 293,822 |
| 2024-02-01 | $24.65 | $24.85 | $24.46 | $24.64 | $24.64 | 332,608 |
| 2024-01-31 | $25.04 | $25.25 | $24.58 | $24.58 | $24.58 | 207,582 |
| 2024-01-30 | $24.93 | $25.17 | $24.93 | $25.04 | $25.04 | 111,066 |
| 2024-01-29 | $25.19 | $25.24 | $24.94 | $25.04 | $25.04 | 131,719 |
| 2024-01-26 | $25.36 | $25.36 | $24.93 | $25.11 | $25.11 | 108,259 |
| 2024-01-25 | $25.15 | $25.20 | $24.81 | $25.19 | $25.19 | 142,977 |
| 2024-01-24 | $25.29 | $25.29 | $24.80 | $24.94 | $24.94 | 144,719 |
| 2024-01-23 | $25.36 | $25.49 | $25.08 | $25.12 | $25.12 | 194,694 |
| 2024-01-22 | $25.00 | $25.24 | $24.87 | $25.10 | $25.10 | 212,161 |
| 2024-01-19 | $25.24 | $25.24 | $24.77 | $25.00 | $25.00 | 208,010 |
| 2024-01-18 | $25.21 | $25.32 | $24.95 | $25.15 | $25.15 | 199,957 |
| 2024-01-17 | $25.00 | $25.33 | $24.91 | $25.17 | $25.17 | 245,490 |
| 2024-01-16 | $25.67 | $25.67 | $25.08 | $25.12 | $25.12 | 290,902 |
| 2024-01-12 | $26.20 | $26.20 | $25.56 | $25.64 | $25.64 | 222,490 |
| 2024-01-11 | $25.76 | $25.95 | $25.59 | $25.80 | $25.80 | 292,101 |
| 2024-01-10 | $25.70 | $26.06 | $25.65 | $25.77 | $25.77 | 222,834 |
| 2024-01-09 | $26.98 | $27.15 | $25.54 | $25.70 | $25.70 | 417,279 |
| 2024-01-08 | $27.09 | $27.44 | $27.05 | $27.15 | $27.15 | 160,967 |
| 2024-01-05 | $27.14 | $27.60 | $26.80 | $27.10 | $27.10 | 193,658 |
| 2024-01-04 | $27.49 | $27.53 | $26.55 | $27.31 | $27.31 | 203,324 |
| 2024-01-03 | $27.64 | $27.87 | $27.16 | $27.31 | $27.31 | 319,213 |
| 2024-01-02 | $26.29 | $27.63 | $26.27 | $27.60 | $27.60 | 451,620 |
| 2023-12-29 | $26.20 | $26.36 | $26.12 | $26.25 | $26.25 | 174,544 |
| 2023-12-28 | $26.27 | $26.47 | $26.11 | $26.32 | $26.32 | 109,638 |
| 2023-12-27 | $26.44 | $26.52 | $26.24 | $26.27 | $26.27 | 144,735 |
| 2023-12-26 | $26.10 | $26.47 | $25.90 | $26.40 | $26.40 | 98,047 |
| 2023-12-22 | $25.97 | $26.36 | $25.97 | $26.04 | $26.04 | 100,917 |
| 2023-12-21 | $25.52 | $25.89 | $25.39 | $25.87 | $25.87 | 150,577 |
| 2023-12-20 | $25.72 | $26.05 | $25.14 | $25.50 | $25.50 | 320,392 |
| 2023-12-19 | $25.27 | $25.76 | $25.26 | $25.73 | $25.73 | 175,407 |
| 2023-12-18 | $24.95 | $25.24 | $24.76 | $25.11 | $25.11 | 179,355 |
| 2023-12-15 | $25.24 | $25.34 | $24.81 | $24.97 | $24.97 | 693,454 |
| 2023-12-14 | $25.46 | $25.77 | $25.01 | $25.14 | $25.14 | 226,984 |
| 2023-12-13 | $24.38 | $25.40 | $24.31 | $25.32 | $25.32 | 209,712 |
| 2023-12-12 | $24.12 | $24.46 | $23.92 | $24.39 | $24.39 | 209,743 |
| 2023-12-11 | $23.87 | $24.33 | $23.87 | $24.20 | $24.20 | 182,398 |
| 2023-12-08 | $24.32 | $24.32 | $23.74 | $23.85 | $23.85 | 167,431 |
| 2023-12-07 | $23.75 | $24.31 | $23.52 | $24.31 | $24.31 | 182,048 |
| 2023-12-06 | $23.83 | $23.97 | $23.56 | $23.65 | $23.65 | 191,285 |
| 2023-12-05 | $23.85 | $24.12 | $23.67 | $23.83 | $23.83 | 215,877 |
| 2023-12-04 | $23.25 | $23.84 | $23.25 | $23.83 | $23.83 | 390,283 |
| 2023-12-01 | $22.79 | $23.41 | $22.63 | $23.22 | $23.22 | 369,625 |
| 2023-11-30 | $23.06 | $23.13 | $22.72 | $22.80 | $22.80 | 304,709 |
| 2023-11-29 | $23.27 | $23.47 | $22.89 | $23.01 | $23.01 | 170,042 |
| 2023-11-28 | $23.35 | $23.38 | $23.22 | $23.29 | $23.29 | 125,013 |
| 2023-11-27 | $23.36 | $23.52 | $23.11 | $23.35 | $23.35 | 228,790 |
| 2023-11-24 | $23.41 | $23.58 | $23.35 | $23.45 | $23.45 | 39,046 |
| 2023-11-22 | $23.39 | $23.51 | $23.20 | $23.33 | $23.33 | 89,146 |
| 2023-11-21 | $23.48 | $23.68 | $23.12 | $23.19 | $23.19 | 151,318 |
| 2023-11-20 | $23.28 | $23.46 | $23.07 | $23.43 | $23.43 | 207,174 |
| 2023-11-17 | $23.60 | $23.84 | $23.26 | $23.33 | $23.33 | 264,456 |
| 2023-11-16 | $24.09 | $24.17 | $23.36 | $23.46 | $23.46 | 233,446 |
| 2023-11-15 | $24.15 | $24.33 | $23.94 | $24.10 | $24.10 | 252,700 |
| 2023-11-14 | $23.88 | $24.16 | $23.30 | $24.13 | $24.13 | 495,517 |
| 2023-11-13 | $23.41 | $23.66 | $23.41 | $23.54 | $23.35 | 326,816 |
| 2023-11-10 | $23.66 | $23.96 | $23.31 | $23.58 | $23.39 | 268,308 |
| 2023-11-09 | $23.63 | $23.94 | $23.53 | $23.69 | $23.69 | 345,858 |
| 2023-11-08 | $23.84 | $23.95 | $23.38 | $23.53 | $23.53 | 304,470 |
| 2023-11-07 | $23.50 | $24.08 | $23.50 | $23.81 | $23.81 | 421,936 |
| 2023-11-06 | $22.92 | $23.70 | $22.92 | $23.50 | $23.50 | 519,520 |
| 2023-11-03 | $23.22 | $24.19 | $22.95 | $23.00 | $23.00 | 764,729 |
| 2023-11-02 | $22.27 | $23.18 | $21.76 | $22.75 | $22.75 | 532,029 |
| 2023-11-01 | $23.80 | $23.80 | $21.41 | $21.48 | $21.48 | 741,620 |
| 2023-10-31 | $25.18 | $25.58 | $24.88 | $25.00 | $25.00 | 160,489 |
| 2023-10-30 | $25.21 | $25.43 | $25.00 | $25.28 | $25.28 | 144,817 |
| 2023-10-27 | $25.37 | $25.44 | $24.99 | $25.01 | $25.01 | 190,343 |
| 2023-10-26 | $25.49 | $25.68 | $25.36 | $25.41 | $25.41 | 165,019 |
| 2023-10-25 | $25.04 | $25.49 | $25.02 | $25.32 | $25.32 | 160,221 |
| 2023-10-24 | $25.07 | $25.41 | $24.53 | $25.10 | $25.10 | 306,125 |
| 2023-10-23 | $25.25 | $25.50 | $25.01 | $25.03 | $25.03 | 245,370 |
| 2023-10-20 | $25.48 | $25.61 | $25.34 | $25.42 | $25.42 | 141,979 |
| 2023-10-19 | $25.90 | $25.92 | $25.35 | $25.40 | $25.40 | 110,462 |
| 2023-10-18 | $25.72 | $26.17 | $25.71 | $25.85 | $25.85 | 180,256 |
| 2023-10-17 | $25.61 | $26.02 | $25.61 | $25.85 | $25.85 | 185,515 |
| 2023-10-16 | $25.49 | $25.81 | $25.43 | $25.70 | $25.70 | 169,495 |
| 2023-10-13 | $25.62 | $25.71 | $25.12 | $25.35 | $25.35 | 146,659 |
| 2023-10-12 | $26.10 | $26.10 | $25.38 | $25.46 | $25.46 | 198,291 |
| 2023-10-11 | $25.70 | $26.13 | $25.70 | $26.01 | $26.01 | 235,533 |
| 2023-10-10 | $25.93 | $26.05 | $25.67 | $25.68 | $25.68 | 116,504 |
| 2023-10-09 | $25.66 | $26.00 | $25.53 | $25.83 | $25.83 | 108,641 |
| 2023-10-06 | $25.67 | $25.95 | $25.30 | $25.62 | $25.62 | 172,771 |
| 2023-10-05 | $25.52 | $25.96 | $25.52 | $25.83 | $25.83 | 177,416 |
| 2023-10-04 | $25.44 | $25.73 | $25.24 | $25.69 | $25.69 | 121,361 |
| 2023-10-03 | $25.54 | $25.72 | $25.47 | $25.59 | $25.59 | 145,297 |
| 2023-10-02 | $25.92 | $25.92 | $25.50 | $25.73 | $25.73 | 251,331 |
| 2023-09-29 | $25.97 | $26.22 | $25.64 | $25.84 | $25.84 | 185,967 |
| 2023-09-28 | $26.08 | $26.51 | $25.91 | $26.01 | $26.01 | 256,807 |
| 2023-09-27 | $25.78 | $26.13 | $25.61 | $26.10 | $26.10 | 279,171 |
| 2023-09-26 | $25.64 | $26.01 | $25.64 | $25.75 | $25.75 | 335,693 |
| 2023-09-25 | $25.79 | $26.01 | $25.74 | $25.84 | $25.84 | 114,602 |
| 2023-09-22 | $25.82 | $26.09 | $25.76 | $25.77 | $25.77 | 159,350 |
| 2023-09-21 | $25.60 | $26.13 | $25.40 | $25.95 | $25.95 | 196,758 |
| 2023-09-20 | $25.40 | $25.95 | $25.39 | $25.50 | $25.50 | 372,394 |
| 2023-09-19 | $25.43 | $25.61 | $25.17 | $25.24 | $25.24 | 162,642 |
| 2023-09-18 | $25.48 | $25.72 | $25.16 | $25.37 | $25.37 | 191,678 |
| 2023-09-15 | $25.45 | $25.74 | $25.42 | $25.45 | $25.45 | 766,650 |
| 2023-09-14 | $25.51 | $25.70 | $25.42 | $25.49 | $25.49 | 298,568 |
| 2023-09-13 | $25.12 | $25.30 | $25.00 | $25.26 | $25.26 | 272,280 |
| 2023-09-12 | $25.18 | $25.41 | $24.99 | $25.04 | $25.04 | 168,857 |
| 2023-09-11 | $25.15 | $25.40 | $24.91 | $25.04 | $25.04 | 191,098 |
| 2023-09-08 | $24.99 | $25.25 | $24.87 | $25.22 | $25.22 | 212,245 |
| 2023-09-07 | $25.20 | $25.33 | $24.86 | $24.99 | $24.99 | 364,545 |
| 2023-09-06 | $25.09 | $25.41 | $25.09 | $25.15 | $25.15 | 170,533 |
| 2023-09-05 | $26.33 | $26.44 | $24.98 | $25.00 | $25.00 | 295,153 |
| 2023-09-01 | $25.67 | $26.54 | $25.64 | $26.49 | $26.49 | 543,928 |
| 2023-08-31 | $25.89 | $26.08 | $25.53 | $25.55 | $25.55 | 151,158 |
| 2023-08-30 | $25.83 | $26.07 | $25.83 | $26.01 | $26.01 | 114,649 |
| 2023-08-29 | $25.87 | $26.00 | $25.57 | $25.88 | $25.88 | 102,787 |
| 2023-08-28 | $26.11 | $26.37 | $25.77 | $25.79 | $25.79 | 66,476 |
| 2023-08-25 | $25.92 | $26.10 | $25.89 | $26.00 | $26.00 | 70,572 |
| 2023-08-24 | $26.01 | $26.34 | $25.88 | $25.92 | $25.92 | 141,400 |
| 2023-08-23 | $25.83 | $26.11 | $25.78 | $26.10 | $26.10 | 135,814 |
| 2023-08-22 | $26.23 | $26.36 | $25.77 | $25.77 | $25.77 | 154,033 |
| 2023-08-21 | $26.61 | $26.84 | $26.26 | $26.29 | $26.29 | 115,317 |
| 2023-08-18 | $26.61 | $27.19 | $26.60 | $26.67 | $26.67 | 230,474 |
| 2023-08-17 | $26.37 | $26.83 | $26.35 | $26.73 | $26.73 | 253,462 |
| 2023-08-16 | $26.61 | $26.77 | $26.18 | $26.19 | $26.19 | 99,624 |
| 2023-08-15 | $26.91 | $26.91 | $26.63 | $26.64 | $26.64 | 95,108 |
| 2023-08-14 | $27.90 | $27.90 | $27.16 | $27.21 | $27.21 | 151,159 |
| 2023-08-11 | $27.58 | $27.96 | $27.57 | $27.88 | $27.88 | 131,762 |
| 2023-08-10 | $27.56 | $27.82 | $27.51 | $27.52 | $27.52 | 132,906 |
| 2023-08-09 | $28.33 | $28.40 | $27.52 | $27.61 | $27.61 | 217,259 |
| 2023-08-08 | $28.27 | $28.54 | $27.86 | $28.50 | $28.50 | 234,655 |
| 2023-08-07 | $27.86 | $28.55 | $27.86 | $28.49 | $28.49 | 188,934 |
| 2023-08-04 | $27.73 | $28.15 | $27.73 | $27.90 | $27.90 | 172,854 |
| 2023-08-03 | $27.85 | $28.01 | $27.48 | $27.69 | $27.69 | 255,047 |
| 2023-08-02 | $28.19 | $28.30 | $27.56 | $27.70 | $27.70 | 463,575 |
| 2023-08-01 | $26.54 | $26.81 | $26.24 | $26.46 | $26.46 | 123,255 |
| 2023-07-31 | $26.40 | $26.76 | $26.37 | $26.58 | $26.58 | 183,739 |
| 2023-07-28 | $26.66 | $26.71 | $26.27 | $26.35 | $26.35 | 115,653 |
| 2023-07-27 | $26.80 | $26.85 | $26.38 | $26.45 | $26.45 | 130,233 |
| 2023-07-26 | $26.61 | $26.94 | $26.49 | $26.75 | $26.75 | 108,274 |
| 2023-07-25 | $26.49 | $26.63 | $26.29 | $26.55 | $26.55 | 106,168 |
| 2023-07-24 | $26.36 | $26.59 | $26.27 | $26.42 | $26.42 | 105,967 |
| 2023-07-21 | $26.70 | $26.70 | $26.32 | $26.33 | $26.33 | 137,688 |
| 2023-07-20 | $26.46 | $26.63 | $26.19 | $26.60 | $26.60 | 101,192 |
| 2023-07-19 | $26.12 | $26.41 | $26.04 | $26.35 | $26.35 | 163,803 |
| 2023-07-18 | $25.82 | $26.47 | $25.82 | $25.96 | $25.96 | 113,082 |
| 2023-07-17 | $25.75 | $26.01 | $25.69 | $25.75 | $25.75 | 129,343 |
| 2023-07-14 | $25.67 | $25.78 | $25.45 | $25.75 | $25.75 | 112,049 |
| 2023-07-13 | $25.75 | $25.80 | $25.58 | $25.71 | $25.71 | 120,365 |
| 2023-07-12 | $25.76 | $25.89 | $25.61 | $25.69 | $25.69 | 128,756 |
| 2023-07-11 | $25.34 | $25.61 | $25.27 | $25.48 | $25.48 | 172,240 |
| 2023-07-10 | $25.51 | $25.96 | $25.12 | $25.20 | $25.20 | 166,110 |
| 2023-07-07 | $25.52 | $25.83 | $25.48 | $25.48 | $25.48 | 142,396 |
| 2023-07-06 | $25.40 | $25.52 | $25.15 | $25.51 | $25.51 | 188,196 |
| 2023-07-05 | $25.59 | $25.72 | $25.40 | $25.61 | $25.61 | 178,628 |
| 2023-07-03 | $25.49 | $25.91 | $25.49 | $25.73 | $25.73 | 97,935 |
| 2023-06-30 | $25.63 | $25.77 | $25.53 | $25.71 | $25.71 | 132,125 |
| 2023-06-29 | $25.23 | $25.60 | $25.10 | $25.51 | $25.51 | 183,613 |
| 2023-06-28 | $25.56 | $25.56 | $24.80 | $25.15 | $25.15 | 103,913 |
| 2023-06-27 | $25.81 | $26.56 | $25.63 | $25.66 | $25.66 | 138,113 |
| 2023-06-26 | $25.84 | $26.30 | $25.81 | $25.84 | $25.84 | 174,925 |
| 2023-06-23 | $26.60 | $26.86 | $25.57 | $25.74 | $25.74 | 823,966 |
| 2023-06-22 | $27.18 | $27.18 | $26.61 | $26.68 | $26.68 | 156,738 |
| 2023-06-21 | $26.66 | $27.31 | $26.58 | $27.08 | $27.08 | 146,972 |
| 2023-06-20 | $26.93 | $27.13 | $26.71 | $26.87 | $26.87 | 169,795 |
| 2023-06-16 | $27.25 | $27.25 | $26.77 | $26.88 | $26.88 | 653,305 |
| 2023-06-15 | $26.91 | $27.25 | $26.77 | $27.16 | $27.16 | 183,833 |
| 2023-06-14 | $26.93 | $27.28 | $26.78 | $27.00 | $27.00 | 151,410 |
| 2023-06-13 | $27.05 | $27.35 | $27.00 | $27.00 | $27.00 | 229,548 |
| 2023-06-12 | $26.97 | $27.13 | $26.79 | $26.96 | $26.96 | 143,306 |
| 2023-06-09 | $27.24 | $27.26 | $26.84 | $26.89 | $26.89 | 119,794 |
| 2023-06-08 | $27.02 | $27.34 | $26.67 | $27.34 | $27.34 | 153,467 |
| 2023-06-07 | $26.39 | $27.30 | $26.39 | $27.18 | $27.18 | 277,730 |
| 2023-06-06 | $25.87 | $26.60 | $25.81 | $26.47 | $26.47 | 173,349 |
| 2023-06-05 | $26.74 | $26.74 | $25.80 | $25.83 | $25.83 | 252,200 |
| 2023-06-02 | $26.37 | $26.90 | $26.30 | $26.85 | $26.85 | 167,224 |
| 2023-06-01 | $26.31 | $26.50 | $26.11 | $26.14 | $26.14 | 118,294 |
| 2023-05-31 | $26.38 | $26.57 | $26.23 | $26.36 | $26.36 | 180,536 |
| 2023-05-30 | $26.50 | $26.50 | $26.18 | $26.33 | $26.33 | 135,786 |
| 2023-05-26 | $26.50 | $26.73 | $26.45 | $26.54 | $26.54 | 142,376 |
| 2023-05-25 | $26.49 | $26.83 | $26.31 | $26.64 | $26.64 | 130,062 |
| 2023-05-24 | $27.10 | $27.37 | $26.71 | $26.71 | $26.71 | 126,508 |
| 2023-05-23 | $26.45 | $27.52 | $26.41 | $27.10 | $27.10 | 218,717 |
| 2023-05-22 | $26.72 | $26.85 | $26.42 | $26.50 | $26.50 | 182,814 |
| 2023-05-19 | $26.76 | $26.97 | $26.54 | $26.59 | $26.59 | 270,072 |
| 2023-05-18 | $26.26 | $26.67 | $26.26 | $26.59 | $26.59 | 145,086 |
| 2023-05-17 | $26.30 | $26.47 | $26.02 | $26.38 | $26.38 | 151,997 |
| 2023-05-16 | $26.40 | $26.57 | $26.21 | $26.25 | $26.25 | 105,330 |
| 2023-05-15 | $27.17 | $27.39 | $26.64 | $26.70 | $26.50 | 151,843 |
| 2023-05-12 | $27.40 | $27.54 | $26.85 | $26.99 | $26.99 | 136,992 |
| 2023-05-11 | $27.36 | $27.54 | $27.29 | $27.37 | $27.37 | 160,243 |
| 2023-05-10 | $27.61 | $27.69 | $27.21 | $27.40 | $27.40 | 213,094 |
| 2023-05-09 | $27.50 | $27.59 | $27.15 | $27.35 | $27.35 | 229,166 |
| 2023-05-08 | $27.18 | $28.18 | $27.14 | $27.48 | $27.48 | 297,219 |
| 2023-05-05 | $26.69 | $27.14 | $26.52 | $27.00 | $27.00 | 315,289 |
| 2023-05-04 | $26.29 | $26.74 | $25.97 | $26.51 | $26.51 | 231,406 |
| 2023-05-03 | $27.61 | $28.61 | $26.24 | $26.47 | $26.47 | 388,496 |
| 2023-05-02 | $28.59 | $28.71 | $28.25 | $28.58 | $28.58 | 235,170 |
| 2023-05-01 | $28.72 | $29.13 | $28.51 | $28.70 | $28.70 | 185,025 |
| 2023-04-28 | $28.61 | $28.81 | $28.40 | $28.71 | $28.71 | 118,655 |
| 2023-04-27 | $28.51 | $28.80 | $28.40 | $28.63 | $28.63 | 112,006 |
| 2023-04-26 | $28.72 | $29.05 | $28.40 | $28.48 | $28.48 | 94,476 |
| 2023-04-25 | $28.95 | $29.36 | $28.88 | $28.89 | $28.89 | 139,706 |
| 2023-04-24 | $29.40 | $29.49 | $29.08 | $29.14 | $29.14 | 135,854 |
| 2023-04-21 | $29.41 | $29.90 | $29.29 | $29.44 | $29.44 | 124,887 |
| 2023-04-20 | $29.41 | $29.47 | $28.97 | $29.27 | $29.27 | 304,907 |
| 2023-04-19 | $29.65 | $29.71 | $29.44 | $29.57 | $29.57 | 93,459 |
| 2023-04-18 | $29.61 | $30.02 | $29.32 | $29.60 | $29.60 | 141,018 |
| 2023-04-17 | $29.73 | $29.98 | $29.58 | $29.72 | $29.72 | 134,820 |
| 2023-04-14 | $30.16 | $30.30 | $29.56 | $29.64 | $29.64 | 110,133 |
| 2023-04-13 | $30.22 | $30.35 | $30.01 | $30.15 | $30.15 | 154,173 |
| 2023-04-12 | $29.96 | $30.40 | $29.96 | $30.25 | $30.25 | 208,311 |
| 2023-04-11 | $30.08 | $30.40 | $29.78 | $29.94 | $29.94 | 129,169 |
| 2023-04-10 | $30.30 | $30.59 | $30.01 | $30.11 | $30.11 | 162,145 |
| 2023-04-06 | $30.67 | $30.95 | $30.16 | $30.26 | $30.26 | 144,490 |
| 2023-04-05 | $30.04 | $30.55 | $30.04 | $30.50 | $30.50 | 689,114 |
| 2023-04-04 | $30.54 | $30.54 | $29.88 | $30.04 | $30.04 | 251,780 |
| 2023-04-03 | $30.12 | $30.62 | $30.00 | $30.35 | $30.35 | 258,912 |
| 2023-03-31 | $30.18 | $30.31 | $29.99 | $30.11 | $30.11 | 217,438 |
| 2023-03-30 | $30.08 | $30.33 | $30.01 | $30.10 | $30.10 | 104,543 |
| 2023-03-29 | $30.44 | $30.44 | $30.01 | $30.04 | $30.04 | 132,620 |
| 2023-03-28 | $30.26 | $30.46 | $29.86 | $30.19 | $30.19 | 79,080 |
| 2023-03-27 | $30.12 | $30.52 | $29.82 | $30.25 | $30.25 | 95,044 |
| 2023-03-24 | $29.05 | $29.89 | $28.94 | $29.80 | $29.80 | 116,473 |
| 2023-03-23 | $29.52 | $29.61 | $28.78 | $29.10 | $29.10 | 132,944 |
| 2023-03-22 | $29.94 | $30.04 | $29.46 | $29.47 | $29.47 | 108,300 |
| 2023-03-21 | $30.14 | $30.33 | $29.68 | $29.86 | $29.86 | 170,020 |
| 2023-03-20 | $29.72 | $30.09 | $29.72 | $29.91 | $29.91 | 238,129 |
| 2023-03-17 | $30.08 | $30.10 | $29.15 | $29.34 | $29.34 | 743,610 |
| 2023-03-16 | $29.99 | $30.32 | $29.53 | $30.28 | $30.28 | 171,634 |
| 2023-03-15 | $30.06 | $30.40 | $29.65 | $30.25 | $30.25 | 329,660 |
| 2023-03-14 | $30.21 | $30.93 | $30.21 | $30.50 | $30.50 | 207,560 |
| 2023-03-13 | $30.21 | $30.67 | $29.73 | $29.74 | $29.74 | 207,587 |
| 2023-03-10 | $30.84 | $30.84 | $30.42 | $30.49 | $30.49 | 134,283 |
| 2023-03-09 | $31.30 | $31.32 | $30.71 | $30.81 | $30.81 | 130,963 |
| 2023-03-08 | $31.25 | $31.25 | $30.96 | $31.21 | $31.21 | 243,578 |
| 2023-03-07 | $31.43 | $31.49 | $30.76 | $31.29 | $31.29 | 150,170 |
| 2023-03-06 | $32.06 | $32.06 | $31.21 | $31.59 | $31.44 | 233,458 |
| 2023-03-03 | $32.05 | $32.31 | $31.64 | $32.09 | $31.94 | 203,645 |
| 2023-03-02 | $31.58 | $32.49 | $31.48 | $32.13 | $31.98 | 200,741 |
| 2023-03-01 | $31.21 | $31.90 | $31.02 | $31.69 | $31.69 | 168,439 |
| 2023-02-28 | $30.92 | $31.46 | $30.92 | $31.28 | $31.28 | 269,410 |
| 2023-02-27 | $31.13 | $31.83 | $30.86 | $31.07 | $31.07 | 144,684 |
| 2023-02-24 | $30.55 | $31.21 | $30.33 | $31.04 | $31.04 | 208,422 |
| 2023-02-23 | $31.59 | $31.79 | $30.45 | $30.83 | $30.83 | 277,367 |
| 2023-02-22 | $30.18 | $31.72 | $29.72 | $31.50 | $31.50 | 456,624 |
| 2023-02-21 | $28.77 | $28.87 | $28.47 | $28.63 | $28.63 | 179,240 |
| 2023-02-17 | $28.49 | $28.95 | $28.18 | $28.84 | $28.84 | 416,530 |
| 2023-02-16 | $28.31 | $28.38 | $27.94 | $28.20 | $28.20 | 178,940 |
| 2023-02-15 | $28.11 | $28.58 | $27.78 | $28.57 | $28.57 | 208,176 |
| 2023-02-14 | $28.38 | $28.59 | $28.18 | $28.24 | $28.24 | 217,622 |
| 2023-02-13 | $28.57 | $28.76 | $28.30 | $28.62 | $28.62 | 124,190 |
| 2023-02-10 | $28.29 | $28.62 | $28.29 | $28.49 | $28.49 | 124,598 |
| 2023-02-09 | $28.41 | $28.54 | $28.06 | $28.41 | $28.41 | 110,322 |
| 2023-02-08 | $28.53 | $28.53 | $28.10 | $28.21 | $28.21 | 102,654 |
| 2023-02-07 | $28.62 | $29.01 | $28.34 | $28.75 | $28.75 | 167,062 |
| 2023-02-06 | $28.82 | $28.99 | $28.45 | $28.85 | $28.85 | 194,395 |
| 2023-02-03 | $28.57 | $29.10 | $28.41 | $28.88 | $28.88 | 213,817 |
| 2023-02-02 | $28.76 | $29.15 | $28.35 | $28.70 | $28.70 | 164,099 |
| 2023-02-01 | $28.50 | $28.74 | $28.44 | $28.52 | $28.52 | 142,149 |
| 2023-01-31 | $27.79 | $28.64 | $27.71 | $28.60 | $28.60 | 159,063 |
| 2023-01-30 | $27.13 | $27.68 | $27.13 | $27.66 | $27.66 | 78,885 |
| 2023-01-27 | $27.34 | $27.59 | $27.20 | $27.29 | $27.29 | 81,045 |
| 2023-01-26 | $27.54 | $27.59 | $27.21 | $27.31 | $27.31 | 106,576 |
| 2023-01-25 | $27.15 | $27.50 | $27.02 | $27.49 | $27.49 | 69,428 |
| 2023-01-24 | $26.96 | $27.31 | $26.96 | $27.17 | $27.17 | 80,380 |
| 2023-01-23 | $27.15 | $27.50 | $27.02 | $27.04 | $27.04 | 108,917 |
| 2023-01-20 | $27.41 | $27.41 | $27.02 | $27.25 | $27.25 | 126,773 |
| 2023-01-19 | $27.00 | $27.39 | $27.00 | $27.19 | $27.19 | 98,782 |
| 2023-01-18 | $28.04 | $28.05 | $27.10 | $27.11 | $27.11 | 132,456 |
| 2023-01-17 | $27.99 | $28.09 | $27.73 | $28.06 | $28.06 | 122,960 |
| 2023-01-13 | $27.37 | $28.06 | $27.37 | $27.99 | $27.99 | 105,260 |
| 2023-01-12 | $27.19 | $27.63 | $26.98 | $27.58 | $27.58 | 150,214 |
| 2023-01-11 | $26.80 | $27.17 | $26.73 | $27.07 | $27.07 | 168,624 |
| 2023-01-10 | $26.68 | $27.12 | $26.60 | $26.81 | $26.81 | 181,855 |
| 2023-01-09 | $26.98 | $27.05 | $26.51 | $26.67 | $26.67 | 133,561 |
| 2023-01-06 | $26.73 | $27.24 | $26.73 | $26.89 | $26.89 | 94,461 |
| 2023-01-05 | $26.73 | $26.79 | $26.19 | $26.57 | $26.57 | 110,704 |
| 2023-01-04 | $26.63 | $27.32 | $26.63 | $26.69 | $26.69 | 173,116 |
| 2023-01-03 | $26.20 | $26.59 | $26.20 | $26.45 | $26.45 | 181,808 |
| 2022-12-30 | $26.35 | $26.47 | $26.09 | $26.19 | $26.19 | 167,063 |
| 2022-12-29 | $26.11 | $26.39 | $25.89 | $26.38 | $26.38 | 119,825 |
| 2022-12-28 | $26.51 | $26.75 | $25.99 | $25.99 | $25.99 | 108,334 |
| 2022-12-27 | $26.08 | $26.49 | $26.08 | $26.45 | $26.45 | 88,273 |
| 2022-12-23 | $26.12 | $26.34 | $26.09 | $26.13 | $26.13 | 86,733 |
| 2022-12-22 | $26.28 | $26.32 | $25.87 | $26.07 | $26.07 | 132,570 |
| 2022-12-21 | $26.40 | $26.45 | $26.14 | $26.36 | $26.36 | 128,927 |
| 2022-12-20 | $26.13 | $26.26 | $25.82 | $26.21 | $26.21 | 168,902 |
| 2022-12-19 | $25.28 | $26.12 | $25.28 | $26.07 | $26.07 | 187,030 |
| 2022-12-16 | $25.24 | $25.26 | $24.87 | $25.17 | $25.17 | 994,686 |
| 2022-12-15 | $26.40 | $26.40 | $25.42 | $25.52 | $25.52 | 212,273 |
| 2022-12-14 | $26.39 | $26.65 | $26.18 | $26.54 | $26.54 | 259,946 |
| 2022-12-13 | $27.06 | $27.15 | $26.12 | $26.39 | $26.39 | 235,221 |
| 2022-12-12 | $26.80 | $26.92 | $26.33 | $26.71 | $26.71 | 164,823 |
| 2022-12-09 | $26.84 | $27.21 | $26.74 | $26.79 | $26.79 | 151,873 |
| 2022-12-08 | $26.99 | $27.25 | $26.79 | $26.94 | $26.94 | 153,387 |
| 2022-12-07 | $27.18 | $27.48 | $26.91 | $27.05 | $27.05 | 142,420 |
| 2022-12-06 | $27.19 | $27.55 | $26.96 | $27.10 | $27.10 | 165,465 |
| 2022-12-05 | $26.97 | $27.22 | $26.77 | $27.12 | $27.12 | 139,947 |
| 2022-12-02 | $27.15 | $27.52 | $26.99 | $27.21 | $27.21 | 117,759 |
| 2022-12-01 | $27.62 | $27.76 | $27.15 | $27.33 | $27.33 | 134,558 |
| 2022-11-30 | $26.76 | $27.68 | $26.45 | $27.68 | $27.68 | 347,135 |
| 2022-11-29 | $27.39 | $27.47 | $26.66 | $26.78 | $26.78 | 924,391 |
| 2022-11-28 | $27.42 | $27.66 | $27.21 | $27.23 | $27.23 | 301,033 |
| 2022-11-25 | $27.40 | $27.80 | $27.26 | $27.42 | $27.42 | 274,856 |
| 2022-11-23 | $27.58 | $27.64 | $27.19 | $27.38 | $27.38 | 287,738 |
| 2022-11-22 | $27.95 | $27.95 | $27.27 | $27.47 | $27.47 | 470,646 |
| 2022-11-21 | $27.40 | $27.76 | $27.25 | $27.39 | $27.39 | 312,063 |
| 2022-11-18 | $27.68 | $27.68 | $26.97 | $27.37 | $27.37 | 269,261 |
| 2022-11-17 | $27.35 | $27.58 | $27.03 | $27.26 | $27.26 | 107,645 |
| 2022-11-16 | $27.98 | $28.05 | $27.58 | $27.72 | $27.72 | 120,727 |
| 2022-11-15 | $28.11 | $28.33 | $27.76 | $27.86 | $27.86 | 142,649 |
| 2022-11-14 | $27.97 | $28.85 | $27.88 | $27.93 | $27.78 | 117,580 |
| 2022-11-11 | $28.30 | $28.50 | $27.87 | $28.03 | $28.03 | 163,158 |
| 2022-11-10 | $28.67 | $29.02 | $28.31 | $28.43 | $28.43 | 185,696 |
| 2022-11-09 | $28.04 | $28.33 | $27.79 | $27.99 | $27.99 | 204,381 |
| 2022-11-08 | $28.00 | $28.59 | $27.78 | $28.06 | $28.06 | 158,491 |
| 2022-11-07 | $27.58 | $28.43 | $27.53 | $27.85 | $27.85 | 177,830 |
| 2022-11-04 | $26.76 | $27.54 | $26.46 | $27.47 | $27.47 | 179,626 |
| 2022-11-03 | $26.81 | $27.33 | $26.64 | $26.65 | $26.65 | 166,871 |
| 2022-11-02 | $29.04 | $29.04 | $25.85 | $27.08 | $27.08 | 355,047 |
| 2022-11-01 | $26.18 | $26.18 | $25.46 | $26.00 | $26.00 | 143,801 |
| 2022-10-31 | $26.13 | $26.30 | $26.01 | $26.08 | $26.08 | 158,803 |
| 2022-10-28 | $26.02 | $26.42 | $25.93 | $26.27 | $26.27 | 144,340 |
| 2022-10-27 | $26.02 | $26.31 | $25.77 | $25.90 | $25.90 | 95,593 |
| 2022-10-26 | $26.08 | $26.32 | $25.72 | $25.85 | $25.85 | 123,408 |
| 2022-10-25 | $25.84 | $26.23 | $25.77 | $25.88 | $25.88 | 100,293 |
| 2022-10-24 | $25.63 | $26.10 | $25.61 | $25.89 | $25.89 | 100,644 |
| 2022-10-21 | $25.22 | $25.90 | $24.93 | $25.63 | $25.63 | 114,567 |
| 2022-10-20 | $25.28 | $25.59 | $24.78 | $25.03 | $25.03 | 125,793 |
| 2022-10-19 | $25.27 | $25.53 | $25.03 | $25.39 | $25.39 | 96,310 |
| 2022-10-18 | $25.30 | $25.52 | $25.00 | $25.33 | $25.33 | 158,676 |
| 2022-10-17 | $25.30 | $25.56 | $24.92 | $25.05 | $25.05 | 97,326 |
| 2022-10-14 | $25.63 | $26.01 | $24.91 | $25.10 | $25.10 | 158,634 |
| 2022-10-13 | $24.43 | $25.67 | $24.41 | $25.62 | $25.62 | 150,358 |
| 2022-10-12 | $24.80 | $24.94 | $24.53 | $24.56 | $24.56 | 144,301 |
| 2022-10-11 | $24.07 | $24.91 | $24.07 | $24.75 | $24.75 | 149,018 |
| 2022-10-10 | $23.73 | $24.42 | $23.73 | $24.23 | $24.23 | 116,650 |
| 2022-10-07 | $23.77 | $23.78 | $23.31 | $23.67 | $23.67 | 244,643 |
| 2022-10-06 | $24.17 | $24.31 | $23.70 | $23.79 | $23.79 | 87,714 |
| 2022-10-05 | $24.50 | $24.69 | $24.21 | $24.30 | $24.30 | 132,060 |
| 2022-10-04 | $23.94 | $24.83 | $23.94 | $24.64 | $24.64 | 206,383 |
| 2022-10-03 | $23.43 | $23.67 | $23.13 | $23.64 | $23.64 | 222,662 |
| 2022-09-30 | $23.66 | $23.85 | $23.19 | $23.24 | $23.24 | 187,263 |
| 2022-09-29 | $23.96 | $23.96 | $23.09 | $23.54 | $23.54 | 185,250 |
| 2022-09-28 | $24.28 | $24.34 | $23.66 | $24.09 | $24.09 | 149,941 |
| 2022-09-27 | $24.63 | $24.84 | $23.97 | $24.04 | $24.04 | 120,626 |
| 2022-09-26 | $24.55 | $24.78 | $24.23 | $24.45 | $24.45 | 227,800 |
| 2022-09-23 | $25.07 | $25.07 | $24.30 | $24.40 | $24.40 | 281,540 |
| 2022-09-22 | $25.57 | $25.57 | $25.12 | $25.32 | $25.32 | 116,464 |
| 2022-09-21 | $25.99 | $26.19 | $25.58 | $25.65 | $25.65 | 203,250 |
| 2022-09-20 | $25.18 | $25.66 | $24.93 | $25.52 | $25.52 | 247,403 |
| 2022-09-19 | $24.90 | $25.47 | $24.90 | $25.37 | $25.37 | 176,045 |
| 2022-09-16 | $24.56 | $24.90 | $24.24 | $24.90 | $24.90 | 981,924 |
| 2022-09-15 | $24.84 | $25.08 | $24.53 | $24.58 | $24.58 | 252,936 |
| 2022-09-14 | $25.54 | $25.54 | $24.35 | $24.82 | $24.82 | 280,630 |
| 2022-09-13 | $24.88 | $25.74 | $24.88 | $25.40 | $25.40 | 305,190 |
| 2022-09-12 | $25.76 | $27.45 | $25.33 | $25.38 | $25.38 | 664,240 |
| 2022-09-09 | $25.63 | $25.94 | $25.38 | $25.64 | $25.64 | 124,723 |
| 2022-09-08 | $25.65 | $25.98 | $24.93 | $25.49 | $25.49 | 146,766 |
| 2022-09-07 | $24.91 | $25.89 | $24.65 | $25.85 | $25.85 | 262,446 |
| 2022-09-06 | $26.81 | $26.87 | $24.52 | $24.74 | $24.74 | 318,085 |
| 2022-09-02 | $27.21 | $27.32 | $26.77 | $26.93 | $26.93 | 169,329 |
| 2022-09-01 | $27.21 | $27.24 | $26.85 | $26.93 | $26.93 | 173,865 |
| 2022-08-31 | $27.51 | $27.53 | $27.22 | $27.34 | $27.34 | 145,317 |
| 2022-08-30 | $28.29 | $28.29 | $27.48 | $27.50 | $27.50 | 139,003 |
| 2022-08-29 | $27.76 | $28.40 | $27.52 | $28.06 | $28.06 | 97,756 |
| 2022-08-26 | $28.25 | $28.63 | $27.81 | $27.89 | $27.89 | 146,143 |
| 2022-08-25 | $28.02 | $28.79 | $27.99 | $28.43 | $28.43 | 141,448 |
| 2022-08-24 | $28.51 | $28.51 | $28.09 | $28.19 | $28.19 | 110,237 |
| 2022-08-23 | $28.46 | $28.58 | $27.84 | $28.31 | $28.31 | 139,199 |
| 2022-08-22 | $28.90 | $28.96 | $28.29 | $28.56 | $28.56 | 159,314 |
| 2022-08-19 | $29.12 | $29.12 | $28.68 | $28.96 | $28.96 | 132,753 |
| 2022-08-18 | $29.21 | $29.32 | $28.80 | $29.27 | $29.27 | 82,483 |
| 2022-08-17 | $29.00 | $29.32 | $28.38 | $29.14 | $29.14 | 91,463 |
| 2022-08-16 | $28.47 | $29.34 | $28.47 | $29.28 | $29.28 | 146,567 |
| 2022-08-15 | $28.85 | $29.29 | $28.65 | $28.91 | $28.76 | 258,567 |
| 2022-08-12 | $28.85 | $29.37 | $28.59 | $29.10 | $28.95 | 118,660 |
| 2022-08-11 | $28.43 | $29.52 | $28.33 | $28.75 | $28.60 | 167,174 |
| 2022-08-10 | $28.56 | $28.56 | $28.09 | $28.10 | $27.96 | 493,836 |
| 2022-08-09 | $28.32 | $28.60 | $27.95 | $28.10 | $27.96 | 188,313 |
| 2022-08-08 | $28.95 | $29.05 | $28.18 | $28.29 | $28.15 | 259,998 |
| 2022-08-05 | $28.77 | $29.63 | $28.48 | $29.34 | $29.19 | 220,133 |
| 2022-08-04 | $28.86 | $29.04 | $28.31 | $28.82 | $28.67 | 204,595 |
| 2022-08-03 | $28.96 | $29.11 | $28.30 | $28.88 | $28.73 | 191,720 |
| 2022-08-02 | $30.51 | $30.51 | $29.89 | $30.02 | $29.87 | 157,379 |
| 2022-08-01 | $29.59 | $30.55 | $29.59 | $30.34 | $30.19 | 163,250 |
| 2022-07-29 | $30.03 | $30.08 | $29.70 | $29.71 | $29.56 | 183,913 |
| 2022-07-28 | $29.83 | $30.41 | $29.60 | $30.29 | $30.14 | 79,437 |
| 2022-07-27 | $29.38 | $29.89 | $28.79 | $29.70 | $29.55 | 128,243 |
| 2022-07-26 | $28.83 | $29.07 | $28.66 | $29.06 | $28.91 | 174,528 |
| 2022-07-25 | $29.23 | $29.61 | $28.87 | $28.98 | $28.83 | 143,336 |
| 2022-07-22 | $28.76 | $29.59 | $28.76 | $29.21 | $29.06 | 249,916 |
| 2022-07-21 | $29.37 | $29.64 | $28.35 | $28.47 | $28.32 | 359,865 |
| 2022-07-20 | $30.03 | $30.53 | $29.25 | $29.77 | $29.62 | 224,186 |
| 2022-07-19 | $30.00 | $30.29 | $29.68 | $29.90 | $29.75 | 229,803 |
| 2022-07-18 | $31.14 | $31.23 | $29.82 | $29.82 | $29.67 | 338,091 |
| 2022-07-15 | $30.11 | $30.36 | $29.52 | $30.24 | $30.09 | 170,065 |
| 2022-07-14 | $29.53 | $29.80 | $29.14 | $29.69 | $29.54 | 102,692 |
| 2022-07-13 | $29.47 | $30.18 | $29.47 | $29.94 | $29.79 | 103,797 |
| 2022-07-12 | $30.17 | $30.61 | $29.61 | $29.73 | $29.58 | 124,833 |
| 2022-07-11 | $29.94 | $30.57 | $29.94 | $30.16 | $30.01 | 115,888 |
| 2022-07-08 | $30.06 | $30.68 | $29.90 | $30.40 | $30.25 | 131,985 |
| 2022-07-07 | $31.20 | $31.44 | $29.76 | $30.08 | $29.93 | 191,326 |
| 2022-07-06 | $30.22 | $31.27 | $29.88 | $31.27 | $31.11 | 551,309 |
| 2022-07-05 | $30.11 | $30.57 | $29.32 | $30.49 | $30.33 | 317,463 |
| 2022-07-01 | $29.37 | $30.45 | $29.37 | $30.41 | $30.26 | 363,820 |
| 2022-06-30 | $28.88 | $29.76 | $28.67 | $29.53 | $29.38 | 444,440 |
| 2022-06-29 | $27.95 | $29.36 | $27.53 | $29.22 | $29.07 | 577,838 |
| 2022-06-28 | $27.65 | $28.38 | $27.65 | $28.05 | $27.91 | 692,064 |
| 2022-06-27 | $27.59 | $27.67 | $26.23 | $27.53 | $27.39 | 517,915 |
| 2022-06-24 | $26.16 | $27.54 | $26.15 | $27.45 | $27.31 | 1,210,538 |
| 2022-06-23 | $24.36 | $26.06 | $24.36 | $26.00 | $25.87 | 793,825 |
| 2022-06-22 | $23.69 | $24.49 | $23.69 | $24.44 | $24.32 | 358,225 |
| 2022-06-21 | $23.13 | $24.06 | $23.02 | $23.84 | $23.72 | 275,680 |
| 2022-06-17 | $23.20 | $23.35 | $22.63 | $22.82 | $22.70 | 525,082 |
| 2022-06-16 | $23.51 | $23.52 | $22.93 | $22.99 | $22.87 | 231,212 |
| 2022-06-15 | $23.97 | $24.18 | $23.69 | $23.71 | $23.59 | 191,616 |
| 2022-06-14 | $23.83 | $23.92 | $23.49 | $23.80 | $23.68 | 152,806 |
| 2022-06-13 | $24.26 | $24.33 | $23.60 | $23.68 | $23.56 | 184,140 |
| 2022-06-10 | $24.50 | $24.51 | $24.10 | $24.32 | $24.20 | 151,367 |
| 2022-06-09 | $24.95 | $25.29 | $24.61 | $24.66 | $24.53 | 137,687 |
| 2022-06-08 | $25.30 | $25.51 | $24.88 | $24.98 | $24.85 | 171,829 |
| 2022-06-07 | $24.85 | $25.33 | $24.76 | $25.30 | $25.17 | 506,675 |
| 2022-06-06 | $25.28 | $25.44 | $24.81 | $25.02 | $24.89 | 261,716 |
| 2022-06-03 | $25.19 | $25.39 | $24.75 | $24.92 | $24.79 | 111,103 |
| 2022-06-02 | $25.43 | $25.60 | $24.98 | $25.27 | $25.14 | 183,909 |
| 2022-06-01 | $25.84 | $25.86 | $24.96 | $25.42 | $25.29 | 142,825 |
| 2022-05-31 | $25.21 | $25.67 | $24.95 | $25.54 | $25.41 | 260,895 |
| 2022-05-27 | $25.79 | $26.10 | $25.06 | $25.36 | $25.23 | 149,453 |
| 2022-05-26 | $24.94 | $25.43 | $24.80 | $25.27 | $25.14 | 113,181 |
| 2022-05-25 | $23.83 | $24.75 | $23.83 | $24.67 | $24.54 | 215,025 |
| 2022-05-24 | $23.80 | $23.93 | $22.83 | $23.73 | $23.61 | 239,460 |
| 2022-05-23 | $23.77 | $24.25 | $23.60 | $23.74 | $23.62 | 249,286 |
| 2022-05-20 | $24.40 | $24.64 | $23.07 | $23.54 | $23.42 | 199,289 |
| 2022-05-19 | $24.32 | $24.50 | $23.90 | $24.27 | $24.15 | 164,238 |
| 2022-05-18 | $25.37 | $25.37 | $24.31 | $24.59 | $24.46 | 267,753 |
| 2022-05-17 | $24.75 | $25.53 | $24.65 | $25.33 | $25.20 | 139,079 |
| 2022-05-16 | $24.69 | $25.11 | $24.62 | $25.04 | $24.77 | 135,233 |
| 2022-05-13 | $24.64 | $25.04 | $24.55 | $24.81 | $24.54 | 104,198 |
| 2022-05-12 | $24.59 | $24.92 | $24.38 | $24.60 | $24.33 | 143,390 |
| 2022-05-11 | $24.54 | $24.86 | $24.05 | $24.54 | $24.27 | 131,158 |
| 2022-05-10 | $24.63 | $24.82 | $24.07 | $24.41 | $24.14 | 111,313 |
| 2022-05-09 | $23.95 | $24.88 | $23.95 | $24.56 | $24.29 | 245,129 |
| 2022-05-06 | $24.13 | $24.38 | $23.83 | $24.11 | $23.85 | 159,599 |
| 2022-05-05 | $24.55 | $24.76 | $23.42 | $24.07 | $23.81 | 282,197 |
| 2022-05-04 | $26.07 | $26.07 | $24.14 | $24.75 | $24.48 | 215,093 |
| 2022-05-03 | $25.68 | $25.83 | $25.27 | $25.47 | $25.19 | 117,844 |
| 2022-05-02 | $26.05 | $26.43 | $25.16 | $25.53 | $25.25 | 117,871 |
| 2022-04-29 | $26.73 | $26.98 | $25.95 | $26.05 | $25.76 | 130,847 |
| 2022-04-28 | $26.23 | $27.01 | $25.89 | $26.87 | $26.58 | 166,783 |
| 2022-04-27 | $26.19 | $26.78 | $25.94 | $26.13 | $25.84 | 142,516 |
| 2022-04-26 | $26.02 | $26.24 | $25.73 | $25.88 | $25.60 | 142,348 |
| 2022-04-25 | $26.97 | $26.97 | $25.47 | $26.11 | $25.82 | 183,231 |
| 2022-04-22 | $27.08 | $27.42 | $26.76 | $26.84 | $26.55 | 86,719 |
| 2022-04-21 | $27.75 | $27.87 | $27.08 | $27.13 | $26.83 | 128,187 |
| 2022-04-20 | $27.71 | $28.38 | $27.63 | $27.81 | $27.51 | 141,280 |
| 2022-04-19 | $26.87 | $27.68 | $26.87 | $27.58 | $27.28 | 95,365 |
| 2022-04-18 | $26.56 | $27.10 | $26.51 | $26.76 | $26.47 | 121,114 |
| 2022-04-14 | $26.99 | $27.17 | $26.47 | $26.58 | $26.29 | 181,437 |
| 2022-04-13 | $26.42 | $27.18 | $26.39 | $26.87 | $26.58 | 186,325 |
| 2022-04-12 | $26.37 | $26.51 | $26.28 | $26.35 | $26.06 | 103,839 |
| 2022-04-11 | $26.48 | $26.74 | $26.14 | $26.21 | $25.92 | 124,101 |
| 2022-04-08 | $26.52 | $26.60 | $26.19 | $26.21 | $25.92 | 122,455 |
| 2022-04-07 | $26.00 | $26.51 | $25.57 | $26.38 | $26.09 | 385,943 |
| 2022-04-06 | $25.66 | $26.08 | $25.32 | $25.78 | $25.50 | 192,474 |
| 2022-04-05 | $26.06 | $26.48 | $25.38 | $25.55 | $25.27 | 231,660 |
| 2022-04-04 | $26.26 | $26.53 | $25.47 | $26.27 | $25.98 | 250,554 |
| 2022-04-01 | $26.00 | $26.51 | $26.00 | $26.50 | $26.21 | 185,280 |
| 2022-03-31 | $25.86 | $26.38 | $25.67 | $25.91 | $25.63 | 179,375 |
| 2022-03-30 | $26.42 | $26.76 | $25.87 | $26.00 | $25.72 | 137,134 |
| 2022-03-29 | $26.60 | $26.76 | $25.88 | $26.11 | $25.82 | 149,343 |
| 2022-03-28 | $26.31 | $26.56 | $26.12 | $26.45 | $26.16 | 195,147 |
| 2022-03-25 | $25.92 | $26.53 | $25.85 | $26.52 | $26.23 | 123,411 |
| 2022-03-24 | $25.55 | $25.75 | $25.45 | $25.73 | $25.45 | 84,359 |
| 2022-03-23 | $25.36 | $25.72 | $25.15 | $25.40 | $25.12 | 113,261 |
| 2022-03-22 | $25.78 | $25.97 | $25.39 | $25.42 | $25.14 | 89,995 |
| 2022-03-21 | $26.06 | $26.29 | $25.63 | $25.76 | $25.48 | 147,040 |
| 2022-03-18 | $26.77 | $26.77 | $25.90 | $26.25 | $25.96 | 533,609 |
| 2022-03-17 | $26.10 | $26.60 | $25.89 | $26.29 | $26.00 | 141,297 |
| 2022-03-16 | $25.62 | $26.18 | $25.36 | $26.06 | $25.77 | 144,804 |
| 2022-03-15 | $25.03 | $25.70 | $25.01 | $25.51 | $25.23 | 127,365 |
| 2022-03-14 | $24.82 | $25.05 | $24.54 | $24.92 | $24.65 | 163,612 |
| 2022-03-11 | $25.13 | $25.39 | $24.45 | $24.51 | $24.24 | 98,437 |
| 2022-03-10 | $25.59 | $25.68 | $24.67 | $25.09 | $24.82 | 152,474 |
| 2022-03-09 | $26.18 | $26.18 | $25.53 | $25.90 | $25.62 | 129,676 |
| 2022-03-08 | $26.54 | $26.61 | $25.98 | $26.02 | $25.73 | 136,271 |
| 2022-03-07 | $26.60 | $27.60 | $26.47 | $26.79 | $26.34 | 158,880 |
| 2022-03-04 | $26.23 | $26.82 | $26.12 | $26.59 | $26.15 | 132,632 |
| 2022-03-03 | $26.60 | $26.89 | $26.13 | $26.53 | $26.09 | 110,333 |
| 2022-03-02 | $26.21 | $26.61 | $26.21 | $26.49 | $26.05 | 121,026 |
| 2022-03-01 | $25.60 | $26.44 | $25.54 | $26.25 | $25.81 | 153,286 |
| 2022-02-28 | $26.08 | $26.27 | $25.55 | $25.88 | $25.45 | 189,201 |
| 2022-02-25 | $25.26 | $26.88 | $25.26 | $26.25 | $25.81 | 117,574 |
| 2022-02-24 | $25.54 | $26.11 | $24.78 | $25.38 | $24.96 | 182,110 |
| 2022-02-23 | $26.76 | $27.13 | $24.77 | $25.46 | $25.04 | 264,863 |
| 2022-02-22 | $28.65 | $28.68 | $28.06 | $28.16 | $27.69 | 225,127 |
| 2022-02-18 | $28.66 | $29.05 | $28.50 | $28.81 | $28.33 | 151,301 |
| 2022-02-17 | $28.44 | $29.07 | $28.39 | $28.90 | $28.42 | 126,129 |
| 2022-02-16 | $28.15 | $28.83 | $28.00 | $28.73 | $28.25 | 125,239 |
| 2022-02-15 | $27.86 | $28.26 | $27.72 | $28.07 | $27.60 | 88,664 |
| 2022-02-14 | $28.02 | $28.08 | $27.48 | $27.71 | $27.25 | 101,221 |
| 2022-02-11 | $27.39 | $27.97 | $27.39 | $27.81 | $27.35 | 102,679 |
| 2022-02-10 | $27.36 | $27.79 | $27.23 | $27.29 | $26.84 | 75,539 |
| 2022-02-09 | $28.09 | $28.16 | $27.51 | $27.61 | $27.15 | 70,577 |
| 2022-02-08 | $27.62 | $28.08 | $27.55 | $28.03 | $27.56 | 74,597 |
| 2022-02-07 | $27.52 | $27.57 | $27.20 | $27.49 | $27.03 | 73,921 |
| 2022-02-04 | $27.68 | $27.77 | $27.05 | $27.49 | $27.03 | 96,655 |
| 2022-02-03 | $27.83 | $28.12 | $27.62 | $27.71 | $27.25 | 72,500 |
| 2022-02-02 | $27.61 | $28.00 | $27.57 | $27.88 | $27.42 | 164,244 |
| 2022-02-01 | $27.98 | $28.11 | $27.58 | $27.94 | $27.48 | 135,794 |
| 2022-01-31 | $27.38 | $27.98 | $27.10 | $27.83 | $27.37 | 124,975 |
| 2022-01-28 | $27.21 | $27.62 | $26.88 | $27.61 | $27.15 | 96,106 |
| 2022-01-27 | $27.41 | $28.06 | $27.15 | $27.40 | $26.94 | 96,727 |
| 2022-01-26 | $27.47 | $28.27 | $27.16 | $27.48 | $27.02 | 110,514 |
| 2022-01-25 | $27.88 | $27.93 | $27.03 | $27.82 | $27.36 | 112,960 |
| 2022-01-24 | $27.95 | $28.36 | $27.51 | $28.16 | $27.69 | 129,622 |
| 2022-01-21 | $28.10 | $28.87 | $27.80 | $28.08 | $27.61 | 136,705 |
| 2022-01-20 | $28.59 | $28.74 | $27.97 | $28.01 | $27.54 | 74,253 |
| 2022-01-19 | $28.55 | $28.83 | $27.98 | $28.67 | $28.19 | 112,808 |
| 2022-01-18 | $28.85 | $28.85 | $28.24 | $28.43 | $27.96 | 63,847 |
| 2022-01-14 | $28.68 | $29.12 | $28.58 | $28.99 | $28.51 | 103,277 |
| 2022-01-13 | $28.20 | $29.13 | $28.20 | $28.87 | $28.39 | 71,491 |
| 2022-01-12 | $28.45 | $28.73 | $27.86 | $28.06 | $27.59 | 88,215 |
| 2022-01-11 | $28.60 | $28.72 | $27.90 | $28.42 | $27.95 | 77,120 |
| 2022-01-10 | $29.20 | $29.24 | $28.31 | $28.47 | $28.00 | 111,943 |
| 2022-01-07 | $28.73 | $29.15 | $28.60 | $29.07 | $28.59 | 130,211 |
| 2022-01-06 | $28.49 | $28.98 | $28.45 | $28.59 | $28.11 | 93,056 |
| 2022-01-05 | $28.40 | $29.01 | $28.39 | $28.63 | $28.15 | 104,322 |
| 2022-01-04 | $27.85 | $28.31 | $27.85 | $28.22 | $27.75 | 111,530 |
| 2022-01-03 | $27.75 | $27.97 | $27.45 | $27.66 | $27.20 | 112,809 |
| 2021-12-31 | $27.32 | $27.74 | $27.27 | $27.60 | $27.14 | 72,379 |
| 2021-12-30 | $27.89 | $27.89 | $27.33 | $27.42 | $26.96 | 79,249 |
| 2021-12-29 | $27.73 | $28.22 | $27.59 | $27.73 | $27.27 | 100,967 |
| 2021-12-28 | $27.22 | $27.94 | $27.17 | $27.87 | $27.41 | 113,453 |
| 2021-12-27 | $27.62 | $27.64 | $27.03 | $27.46 | $27.00 | 111,493 |
| 2021-12-23 | $26.09 | $27.45 | $26.09 | $27.41 | $26.95 | 125,841 |
| 2021-12-22 | $26.45 | $26.90 | $26.34 | $26.88 | $26.43 | 86,945 |
| 2021-12-21 | $26.91 | $27.24 | $25.95 | $26.59 | $26.15 | 186,503 |
| 2021-12-20 | $26.60 | $27.18 | $26.30 | $26.91 | $26.46 | 169,571 |
| 2021-12-17 | $26.40 | $27.06 | $25.73 | $26.92 | $26.47 | 915,833 |
| 2021-12-16 | $27.14 | $27.24 | $26.41 | $26.46 | $26.02 | 150,135 |
| 2021-12-15 | $26.42 | $27.07 | $26.00 | $26.94 | $26.49 | 215,806 |
| 2021-12-14 | $26.03 | $26.52 | $26.03 | $26.33 | $25.89 | 98,317 |
| 2021-12-13 | $25.92 | $26.33 | $25.63 | $26.15 | $25.72 | 116,411 |
| 2021-12-10 | $26.45 | $26.46 | $25.94 | $26.09 | $25.66 | 91,331 |
| 2021-12-09 | $25.99 | $26.21 | $25.87 | $26.20 | $25.76 | 155,477 |
| 2021-12-08 | $26.63 | $26.63 | $25.71 | $26.26 | $25.82 | 166,590 |
| 2021-12-07 | $26.28 | $26.74 | $26.21 | $26.34 | $25.90 | 130,460 |
| 2021-12-06 | $24.86 | $26.18 | $24.86 | $26.11 | $25.68 | 197,096 |
| 2021-12-03 | $24.69 | $25.07 | $24.39 | $24.50 | $24.09 | 103,741 |
| 2021-12-02 | $24.36 | $24.86 | $24.11 | $24.58 | $24.17 | 164,000 |
| 2021-12-01 | $25.19 | $25.36 | $24.10 | $24.14 | $23.74 | 177,052 |
| 2021-11-30 | $25.57 | $25.79 | $24.60 | $24.76 | $24.35 | 291,338 |
| 2021-11-29 | $26.67 | $26.67 | $25.81 | $25.89 | $25.46 | 129,290 |
| 2021-11-26 | $26.77 | $26.79 | $25.92 | $26.49 | $26.05 | 119,383 |
| 2021-11-24 | $27.31 | $27.41 | $27.07 | $27.30 | $26.85 | 76,371 |
| 2021-11-23 | $27.48 | $27.77 | $27.26 | $27.28 | $26.83 | 124,085 |
| 2021-11-22 | $27.00 | $27.76 | $27.00 | $27.47 | $27.01 | 104,545 |
| 2021-11-19 | $27.16 | $27.33 | $26.88 | $26.90 | $26.45 | 102,080 |
| 2021-11-18 | $27.61 | $27.61 | $27.24 | $27.42 | $26.96 | 103,763 |
| 2021-11-17 | $28.41 | $28.41 | $27.58 | $27.75 | $27.29 | 123,616 |
| 2021-11-16 | $28.94 | $28.99 | $28.47 | $28.50 | $28.03 | 131,857 |
| 2021-11-15 | $29.24 | $29.34 | $28.74 | $29.06 | $28.43 | 120,757 |
| 2021-11-12 | $29.46 | $29.68 | $28.95 | $28.98 | $28.35 | 109,136 |
| 2021-11-11 | $29.20 | $29.32 | $29.07 | $29.27 | $28.63 | 72,595 |
| 2021-11-10 | $29.22 | $29.48 | $28.97 | $29.32 | $28.68 | 90,471 |
| 2021-11-09 | $29.20 | $29.41 | $28.78 | $29.05 | $28.42 | 110,992 |
| 2021-11-08 | $29.65 | $30.12 | $29.02 | $29.16 | $28.53 | 161,249 |
| 2021-11-05 | $29.19 | $30.02 | $28.98 | $29.72 | $29.07 | 210,363 |
| 2021-11-04 | $29.78 | $29.84 | $28.51 | $28.85 | $28.22 | 312,408 |
| 2021-11-03 | $32.96 | $33.61 | $29.35 | $29.81 | $29.16 | 548,227 |
| 2021-11-02 | $33.90 | $33.96 | $33.43 | $33.80 | $33.06 | 78,547 |
| 2021-11-01 | $33.64 | $33.98 | $33.54 | $33.95 | $33.21 | 83,715 |
| 2021-10-29 | $33.38 | $33.63 | $33.26 | $33.49 | $32.76 | 79,432 |
| 2021-10-28 | $33.19 | $33.57 | $33.16 | $33.44 | $32.71 | 60,894 |
| 2021-10-27 | $33.31 | $33.55 | $33.00 | $33.13 | $32.41 | 72,257 |
| 2021-10-26 | $33.98 | $34.00 | $33.47 | $33.49 | $32.76 | 73,974 |
| 2021-10-25 | $33.89 | $34.00 | $33.74 | $33.99 | $33.25 | 62,314 |
| 2021-10-22 | $33.92 | $34.00 | $33.78 | $33.86 | $33.12 | 62,468 |
| 2021-10-21 | $33.99 | $33.99 | $33.64 | $33.83 | $33.09 | 84,885 |
| 2021-10-20 | $33.38 | $34.00 | $33.36 | $33.95 | $33.21 | 116,082 |
| 2021-10-19 | $33.14 | $33.40 | $32.80 | $33.35 | $32.62 | 84,419 |
| 2021-10-18 | $33.50 | $33.67 | $33.18 | $33.19 | $32.47 | 82,872 |
| 2021-10-15 | $33.95 | $34.00 | $33.49 | $33.52 | $32.79 | 109,275 |
| 2021-10-14 | $33.70 | $33.89 | $33.39 | $33.77 | $33.03 | 69,138 |
| 2021-10-13 | $33.40 | $33.48 | $32.90 | $33.37 | $32.64 | 69,826 |
| 2021-10-12 | $33.46 | $33.82 | $33.40 | $33.48 | $32.75 | 88,226 |
| 2021-10-11 | $33.59 | $33.78 | $33.32 | $33.36 | $32.63 | 58,845 |
| 2021-10-08 | $33.71 | $33.72 | $33.33 | $33.39 | $32.66 | 82,213 |
| 2021-10-07 | $33.68 | $33.95 | $33.30 | $33.59 | $32.86 | 206,531 |
| 2021-10-06 | $33.01 | $33.53 | $32.83 | $33.50 | $32.77 | 110,205 |
| 2021-10-05 | $32.70 | $33.30 | $32.63 | $33.27 | $32.55 | 114,668 |
| 2021-10-04 | $32.49 | $32.83 | $32.47 | $32.65 | $31.94 | 78,619 |
| 2021-10-01 | $32.04 | $32.74 | $31.78 | $32.49 | $31.78 | 182,485 |
| 2021-09-30 | $32.50 | $32.68 | $32.19 | $32.22 | $31.52 | 126,569 |
| 2021-09-29 | $31.96 | $32.67 | $31.63 | $32.53 | $31.82 | 123,055 |
| 2021-09-28 | $32.36 | $32.66 | $31.78 | $31.88 | $31.19 | 142,536 |
| 2021-09-27 | $31.17 | $32.45 | $31.09 | $32.22 | $31.52 | 140,009 |
| 2021-09-24 | $30.81 | $31.36 | $30.53 | $31.07 | $30.39 | 102,493 |
| 2021-09-23 | $30.50 | $31.09 | $30.50 | $30.78 | $30.11 | 118,269 |
| 2021-09-22 | $30.43 | $30.63 | $30.15 | $30.20 | $29.54 | 105,975 |
| 2021-09-21 | $30.65 | $30.65 | $29.99 | $30.13 | $29.47 | 94,130 |
| 2021-09-20 | $30.43 | $31.08 | $29.95 | $30.42 | $29.76 | 133,662 |
| 2021-09-17 | $30.83 | $31.24 | $30.60 | $31.01 | $30.33 | 690,477 |
| 2021-09-16 | $30.94 | $31.09 | $30.42 | $30.72 | $30.05 | 112,274 |
| 2021-09-15 | $30.34 | $30.89 | $30.34 | $30.79 | $30.12 | 131,158 |
| 2021-09-14 | $30.77 | $30.81 | $30.32 | $30.44 | $29.78 | 90,400 |
| 2021-09-13 | $30.51 | $30.99 | $30.51 | $30.80 | $30.13 | 107,971 |
| 2021-09-10 | $30.68 | $30.85 | $30.06 | $30.31 | $29.65 | 127,607 |
| 2021-09-09 | $30.55 | $30.91 | $30.29 | $30.43 | $29.77 | 199,347 |
| 2021-09-08 | $30.13 | $30.67 | $29.97 | $30.40 | $29.74 | 197,596 |
| 2021-09-07 | $32.17 | $32.17 | $30.13 | $30.13 | $29.47 | 336,843 |
| 2021-09-03 | $32.58 | $32.71 | $32.27 | $32.40 | $31.69 | 102,050 |
| 2021-09-02 | $32.50 | $33.05 | $32.41 | $32.58 | $31.87 | 99,766 |
| 2021-09-01 | $32.88 | $32.93 | $32.36 | $32.55 | $31.84 | 100,958 |
| 2021-08-31 | $32.17 | $32.94 | $32.08 | $32.88 | $32.16 | 199,575 |
| 2021-08-30 | $33.17 | $33.17 | $32.27 | $32.32 | $31.62 | 132,798 |
| 2021-08-27 | $32.25 | $33.28 | $32.18 | $33.13 | $32.41 | 166,108 |
| 2021-08-26 | $32.21 | $32.34 | $31.91 | $32.08 | $31.38 | 174,244 |
| 2021-08-25 | $31.87 | $32.39 | $31.75 | $32.10 | $31.40 | 135,354 |
| 2021-08-24 | $31.91 | $31.93 | $31.49 | $31.70 | $31.01 | 108,671 |
| 2021-08-23 | $31.65 | $32.17 | $31.28 | $31.90 | $31.21 | 112,856 |
| 2021-08-20 | $30.96 | $31.86 | $30.96 | $31.58 | $30.89 | 546,618 |
| 2021-08-19 | $31.29 | $31.70 | $30.70 | $31.01 | $30.33 | 137,953 |
| 2021-08-18 | $31.71 | $32.13 | $31.53 | $31.59 | $30.90 | 126,575 |
| 2021-08-17 | $32.37 | $32.50 | $31.49 | $31.89 | $31.20 | 148,679 |
| 2021-08-16 | $31.93 | $32.80 | $31.58 | $32.73 | $31.87 | 151,474 |
| 2021-08-13 | $31.97 | $32.20 | $31.65 | $32.12 | $31.27 | 87,470 |
| 2021-08-12 | $32.36 | $32.36 | $31.63 | $31.71 | $30.87 | 87,958 |
| 2021-08-11 | $32.28 | $32.56 | $31.85 | $32.22 | $31.37 | 113,928 |
| 2021-08-10 | $31.65 | $32.43 | $31.58 | $32.41 | $31.56 | 140,693 |
| 2021-08-09 | $31.13 | $32.03 | $30.84 | $31.69 | $30.85 | 125,359 |
| 2021-08-06 | $30.96 | $31.53 | $30.96 | $31.10 | $30.28 | 146,991 |
| 2021-08-05 | $30.99 | $31.15 | $30.55 | $30.80 | $29.99 | 162,586 |
| 2021-08-04 | $31.40 | $31.87 | $30.20 | $30.88 | $30.07 | 139,607 |
| 2021-08-03 | $30.69 | $31.50 | $30.37 | $31.28 | $30.46 | 201,186 |
| 2021-08-02 | $30.86 | $31.34 | $30.46 | $30.68 | $29.87 | 196,422 |
| 2021-07-30 | $30.77 | $31.37 | $30.66 | $30.86 | $30.05 | 192,946 |
| 2021-07-29 | $30.70 | $31.22 | $30.56 | $30.60 | $29.79 | 271,535 |
| 2021-07-28 | $30.29 | $30.80 | $30.02 | $30.35 | $29.55 | 219,898 |
| 2021-07-27 | $31.25 | $31.28 | $30.58 | $30.61 | $29.80 | 146,387 |
| 2021-07-26 | $31.26 | $31.77 | $31.20 | $31.45 | $30.62 | 74,561 |
| 2021-07-23 | $30.59 | $31.43 | $30.08 | $31.25 | $30.43 | 211,671 |
| 2021-07-22 | $31.43 | $31.56 | $30.40 | $30.48 | $29.68 | 85,716 |
| 2021-07-21 | $31.93 | $32.45 | $31.47 | $31.62 | $30.79 | 106,297 |
| 2021-07-20 | $31.55 | $32.45 | $31.55 | $31.59 | $30.76 | 211,129 |
| 2021-07-19 | $31.48 | $31.66 | $31.13 | $31.40 | $30.57 | 160,016 |
| 2021-07-16 | $32.32 | $32.32 | $31.76 | $31.94 | $31.10 | 87,702 |
| 2021-07-15 | $31.55 | $32.10 | $31.50 | $32.03 | $31.19 | 84,779 |
| 2021-07-14 | $31.95 | $32.05 | $31.50 | $31.73 | $30.89 | 83,794 |
| 2021-07-13 | $32.42 | $32.74 | $31.80 | $31.88 | $31.04 | 146,644 |
| 2021-07-12 | $32.28 | $32.43 | $31.92 | $32.42 | $31.57 | 119,426 |
| 2021-07-09 | $31.70 | $32.56 | $31.70 | $32.27 | $31.42 | 127,759 |
| 2021-07-08 | $31.25 | $31.85 | $31.16 | $31.36 | $30.53 | 151,857 |
| 2021-07-07 | $32.05 | $32.47 | $31.64 | $31.84 | $31.00 | 116,885 |
| 2021-07-06 | $32.49 | $32.49 | $31.82 | $32.15 | $31.30 | 126,844 |
| 2021-07-02 | $33.06 | $33.06 | $32.49 | $32.54 | $31.68 | 70,248 |
| 2021-07-01 | $33.04 | $33.49 | $32.88 | $33.14 | $32.27 | 122,407 |
| 2021-06-30 | $32.17 | $33.15 | $32.17 | $32.88 | $32.01 | 122,595 |
| 2021-06-29 | $32.78 | $32.78 | $32.13 | $32.30 | $31.45 | 114,666 |
| 2021-06-28 | $33.10 | $33.23 | $32.69 | $32.79 | $31.93 | 113,646 |
| 2021-06-25 | $33.81 | $34.09 | $33.28 | $33.28 | $32.40 | 383,330 |
| 2021-06-24 | $33.30 | $33.75 | $32.94 | $33.66 | $32.77 | 69,797 |
| 2021-06-23 | $32.94 | $33.34 | $32.94 | $33.09 | $32.22 | 89,131 |
| 2021-06-22 | $32.87 | $33.25 | $32.57 | $33.03 | $32.16 | 86,440 |
| 2021-06-21 | $32.70 | $32.98 | $32.27 | $32.89 | $32.02 | 277,408 |
| 2021-06-18 | $33.15 | $33.15 | $32.32 | $32.39 | $31.54 | 229,829 |
| 2021-06-17 | $34.04 | $34.04 | $32.79 | $33.37 | $32.49 | 118,089 |
| 2021-06-16 | $34.39 | $34.63 | $34.06 | $34.15 | $33.25 | 105,397 |
| 2021-06-15 | $34.50 | $34.64 | $33.93 | $34.55 | $33.64 | 144,181 |
| 2021-06-14 | $34.82 | $35.13 | $34.25 | $34.52 | $33.61 | 110,926 |
| 2021-06-11 | $35.00 | $35.16 | $34.59 | $34.82 | $33.90 | 152,644 |
| 2021-06-10 | $34.81 | $35.00 | $34.37 | $34.67 | $33.76 | 112,595 |
| 2021-06-09 | $34.99 | $35.00 | $34.72 | $34.87 | $33.95 | 120,134 |
| 2021-06-08 | $35.07 | $35.21 | $34.66 | $35.07 | $34.15 | 135,737 |
| 2021-06-07 | $34.96 | $35.16 | $34.71 | $35.11 | $34.18 | 122,618 |
| 2021-06-04 | $34.93 | $35.07 | $34.61 | $35.03 | $34.11 | 109,546 |
| 2021-06-03 | $34.70 | $34.95 | $34.44 | $34.95 | $34.03 | 140,525 |
| 2021-06-02 | $34.42 | $34.97 | $34.02 | $34.80 | $33.88 | 255,338 |
| 2021-06-01 | $33.53 | $34.36 | $33.31 | $34.26 | $33.36 | 144,397 |
| 2021-05-28 | $33.45 | $33.56 | $33.00 | $33.47 | $32.59 | 103,824 |
| 2021-05-27 | $34.24 | $34.30 | $33.22 | $33.23 | $32.35 | 239,134 |
| 2021-05-26 | $34.13 | $34.24 | $33.80 | $33.84 | $32.95 | 119,601 |
| 2021-05-25 | $34.69 | $34.69 | $34.10 | $34.13 | $33.23 | 153,810 |
| 2021-05-24 | $34.81 | $34.96 | $34.47 | $34.76 | $33.84 | 137,135 |
| 2021-05-21 | $34.80 | $35.11 | $34.56 | $34.77 | $33.85 | 421,013 |
| 2021-05-20 | $35.06 | $35.38 | $34.30 | $34.57 | $33.66 | 123,939 |
| 2021-05-19 | $35.20 | $35.48 | $34.44 | $35.38 | $34.45 | 149,397 |
| 2021-05-18 | $36.34 | $36.38 | $35.23 | $35.35 | $34.42 | 214,035 |
| 2021-05-17 | $35.65 | $36.57 | $35.47 | $36.42 | $35.36 | 225,469 |
| 2021-05-14 | $35.41 | $36.10 | $35.40 | $35.74 | $34.70 | 222,120 |
| 2021-05-13 | $33.27 | $35.49 | $33.11 | $35.38 | $34.35 | 239,077 |
| 2021-05-12 | $33.54 | $34.08 | $33.04 | $33.21 | $32.24 | 163,447 |
| 2021-05-11 | $33.95 | $34.24 | $33.40 | $33.56 | $32.58 | 272,593 |
| 2021-05-10 | $34.24 | $34.79 | $33.86 | $33.97 | $32.98 | 226,454 |
| 2021-05-07 | $34.64 | $34.90 | $33.87 | $34.35 | $33.35 | 163,237 |
| 2021-05-06 | $34.57 | $34.63 | $33.31 | $34.57 | $33.56 | 257,030 |
| 2021-05-05 | $31.83 | $34.79 | $30.85 | $34.63 | $33.62 | 510,400 |
| 2021-05-04 | $29.14 | $29.45 | $28.76 | $28.86 | $28.02 | 135,264 |
| 2021-05-03 | $28.18 | $29.20 | $28.18 | $29.17 | $28.32 | 193,791 |
| 2021-04-30 | $28.33 | $28.52 | $28.09 | $28.20 | $27.38 | 134,628 |
| 2021-04-29 | $28.40 | $28.88 | $28.35 | $28.53 | $27.70 | 70,331 |
| 2021-04-28 | $28.79 | $29.05 | $28.33 | $28.36 | $27.53 | 95,041 |
| 2021-04-27 | $29.25 | $29.26 | $28.57 | $28.80 | $27.96 | 167,496 |
| 2021-04-26 | $29.76 | $29.97 | $28.99 | $29.01 | $28.17 | 89,074 |
| 2021-04-23 | $29.46 | $29.93 | $29.11 | $29.65 | $28.79 | 150,998 |
| 2021-04-22 | $29.77 | $29.78 | $29.24 | $29.32 | $28.47 | 110,242 |
| 2021-04-21 | $29.09 | $29.75 | $29.05 | $29.71 | $28.85 | 100,194 |
| 2021-04-20 | $28.98 | $29.29 | $28.67 | $28.90 | $28.06 | 125,386 |
| 2021-04-19 | $29.38 | $29.38 | $28.91 | $29.22 | $28.37 | 78,538 |
| 2021-04-16 | $29.20 | $29.43 | $28.87 | $29.30 | $28.45 | 125,286 |
| 2021-04-15 | $29.02 | $29.13 | $28.58 | $28.97 | $28.13 | 74,952 |
| 2021-04-14 | $28.43 | $29.12 | $28.42 | $28.91 | $28.07 | 92,888 |
| 2021-04-13 | $28.47 | $28.72 | $28.03 | $28.35 | $27.53 | 101,157 |
| 2021-04-12 | $28.62 | $28.82 | $28.35 | $28.64 | $27.81 | 93,090 |
| 2021-04-09 | $28.53 | $28.66 | $28.16 | $28.64 | $27.81 | 152,423 |
| 2021-04-08 | $28.33 | $28.45 | $27.77 | $28.39 | $27.56 | 145,136 |
| 2021-04-07 | $29.17 | $29.26 | $28.05 | $28.26 | $27.44 | 126,121 |
| 2021-04-06 | $29.23 | $29.57 | $28.91 | $29.15 | $28.30 | 121,756 |
| 2021-04-05 | $28.92 | $29.22 | $28.85 | $29.06 | $28.21 | 103,506 |
| 2021-04-01 | $28.50 | $28.91 | $28.20 | $28.80 | $27.96 | 123,490 |
| 2021-03-31 | $28.67 | $29.03 | $28.33 | $28.63 | $27.80 | 192,692 |
| 2021-03-30 | $28.98 | $29.15 | $28.37 | $28.67 | $27.84 | 106,129 |
| 2021-03-29 | $28.52 | $29.37 | $28.47 | $28.81 | $27.97 | 198,202 |
| 2021-03-26 | $28.27 | $28.75 | $28.07 | $28.73 | $27.89 | 147,117 |
| 2021-03-25 | $27.65 | $28.14 | $27.23 | $28.06 | $27.24 | 118,879 |
| 2021-03-24 | $28.20 | $28.79 | $27.74 | $27.75 | $26.94 | 181,347 |
| 2021-03-23 | $28.26 | $28.57 | $27.83 | $28.02 | $27.20 | 162,359 |
| 2021-03-22 | $30.28 | $30.34 | $28.34 | $28.60 | $27.77 | 131,018 |
| 2021-03-19 | $30.83 | $30.89 | $29.80 | $30.45 | $29.56 | 526,352 |
| 2021-03-18 | $29.76 | $30.32 | $29.63 | $29.87 | $29.00 | 122,748 |
| 2021-03-17 | $29.89 | $30.03 | $29.19 | $29.83 | $28.96 | 105,746 |
| 2021-03-16 | $30.01 | $30.01 | $29.58 | $29.88 | $29.01 | 88,639 |
| 2021-03-15 | $30.44 | $30.68 | $29.95 | $30.25 | $29.37 | 117,999 |
| 2021-03-12 | $30.39 | $30.85 | $30.12 | $30.58 | $29.69 | 145,851 |
| 2021-03-11 | $30.00 | $30.35 | $29.75 | $30.20 | $29.32 | 137,336 |
| 2021-03-10 | $29.43 | $30.11 | $29.13 | $29.86 | $28.99 | 223,531 |
| 2021-03-09 | $29.68 | $29.99 | $28.89 | $29.34 | $28.49 | 215,391 |
| 2021-03-08 | $28.53 | $29.89 | $28.43 | $29.78 | $28.82 | 237,973 |
| 2021-03-05 | $27.32 | $28.47 | $27.29 | $28.47 | $27.55 | 210,715 |
| 2021-03-04 | $27.14 | $27.71 | $26.72 | $27.10 | $26.22 | 243,222 |
| 2021-03-03 | $26.34 | $27.32 | $26.12 | $27.02 | $26.14 | 159,320 |
| 2021-03-02 | $26.00 | $26.86 | $25.89 | $26.31 | $25.46 | 271,321 |
| 2021-03-01 | $25.81 | $26.41 | $25.39 | $25.85 | $25.01 | 175,463 |
| 2021-02-26 | $25.39 | $26.30 | $25.31 | $25.74 | $24.91 | 197,907 |
| 2021-02-25 | $26.47 | $26.71 | $24.80 | $25.16 | $24.34 | 225,533 |
| 2021-02-24 | $27.84 | $29.31 | $26.14 | $26.55 | $25.69 | 310,407 |
| 2021-02-23 | $25.71 | $27.98 | $25.48 | $27.25 | $26.37 | 286,331 |
| 2021-02-22 | $25.23 | $26.22 | $25.21 | $26.21 | $25.36 | 233,357 |
| 2021-02-19 | $25.38 | $25.69 | $25.17 | $25.31 | $24.49 | 210,819 |
| 2021-02-18 | $25.67 | $26.32 | $25.34 | $25.34 | $24.52 | 206,296 |
| 2021-02-17 | $26.00 | $26.32 | $25.63 | $25.65 | $24.82 | 113,126 |
| 2021-02-16 | $27.00 | $27.13 | $26.06 | $26.09 | $25.24 | 181,210 |
| 2021-02-12 | $26.39 | $26.84 | $26.20 | $26.70 | $25.84 | 81,121 |
| 2021-02-11 | $26.68 | $26.89 | $26.14 | $26.68 | $25.82 | 123,214 |
| 2021-02-10 | $26.99 | $27.08 | $26.11 | $26.59 | $25.73 | 132,726 |
| 2021-02-09 | $26.26 | $26.98 | $26.14 | $26.92 | $26.05 | 119,043 |
| 2021-02-08 | $25.71 | $26.24 | $25.46 | $26.19 | $25.34 | 120,942 |
| 2021-02-05 | $25.47 | $25.60 | $25.06 | $25.56 | $24.73 | 116,886 |
| 2021-02-04 | $24.76 | $25.42 | $24.58 | $25.19 | $24.37 | 114,737 |
| 2021-02-03 | $24.47 | $24.81 | $24.24 | $24.71 | $23.91 | 108,269 |
| 2021-02-02 | $24.64 | $24.78 | $24.12 | $24.58 | $23.78 | 90,334 |
| 2021-02-01 | $24.61 | $24.65 | $23.93 | $24.36 | $23.57 | 118,466 |
| 2021-01-29 | $25.10 | $25.22 | $24.45 | $24.47 | $23.68 | 177,285 |
| 2021-01-28 | $25.40 | $25.63 | $24.25 | $24.89 | $24.08 | 228,907 |
| 2021-01-27 | $24.66 | $25.56 | $24.43 | $25.28 | $24.46 | 196,434 |
| 2021-01-26 | $24.47 | $25.00 | $24.35 | $24.84 | $24.04 | 160,780 |
| 2021-01-25 | $23.84 | $24.23 | $22.92 | $24.18 | $23.40 | 383,285 |
| 2021-01-22 | $24.35 | $24.50 | $23.81 | $24.03 | $23.25 | 176,657 |
| 2021-01-21 | $25.55 | $25.55 | $24.54 | $24.58 | $23.78 | 132,150 |
| 2021-01-20 | $24.77 | $25.84 | $24.74 | $25.57 | $24.74 | 248,241 |
| 2021-01-19 | $24.80 | $24.80 | $24.47 | $24.70 | $23.90 | 197,319 |
| 2021-01-15 | $24.52 | $24.98 | $24.39 | $24.55 | $23.75 | 256,815 |
| 2021-01-14 | $25.02 | $25.36 | $24.68 | $24.75 | $23.95 | 229,988 |
| 2021-01-13 | $25.01 | $25.17 | $24.75 | $24.83 | $24.03 | 90,475 |
| 2021-01-12 | $25.01 | $25.21 | $24.82 | $24.99 | $24.18 | 94,360 |
| 2021-01-11 | $25.19 | $25.46 | $24.83 | $24.93 | $24.12 | 144,165 |
| 2021-01-08 | $26.02 | $26.02 | $25.19 | $25.42 | $24.60 | 202,759 |
| 2021-01-07 | $25.83 | $26.12 | $25.64 | $25.93 | $25.09 | 165,028 |
| 2021-01-06 | $24.87 | $25.86 | $24.87 | $25.77 | $24.94 | 314,705 |
| 2021-01-05 | $24.17 | $24.72 | $24.11 | $24.50 | $23.71 | 128,186 |
| 2021-01-04 | $24.29 | $24.35 | $23.56 | $24.20 | $23.42 | 138,252 |
| 2020-12-31 | $24.05 | $24.18 | $23.76 | $24.07 | $23.29 | 143,485 |
| 2020-12-30 | $24.29 | $24.43 | $24.03 | $24.11 | $23.33 | 89,789 |
| 2020-12-29 | $25.17 | $25.28 | $24.23 | $24.31 | $23.52 | 135,480 |
| 2020-12-28 | $25.18 | $25.65 | $25.12 | $25.29 | $24.47 | 133,141 |
| 2020-12-24 | $25.01 | $25.03 | $24.62 | $25.01 | $24.20 | 93,567 |
| 2020-12-23 | $24.20 | $25.05 | $24.20 | $24.80 | $24.00 | 148,228 |
| 2020-12-22 | $24.11 | $24.44 | $23.84 | $24.24 | $23.45 | 212,156 |
| 2020-12-21 | $24.75 | $25.07 | $24.14 | $24.35 | $23.56 | 222,814 |
| 2020-12-18 | $25.71 | $26.13 | $25.12 | $25.17 | $24.35 | 573,218 |
| 2020-12-17 | $25.79 | $26.10 | $25.39 | $25.63 | $24.80 | 206,549 |
| 2020-12-16 | $26.00 | $26.41 | $25.75 | $25.78 | $24.94 | 207,188 |
| 2020-12-15 | $25.74 | $26.16 | $25.74 | $26.02 | $25.18 | 164,029 |
| 2020-12-14 | $26.08 | $26.65 | $25.91 | $25.93 | $25.09 | 217,480 |
| 2020-12-11 | $25.75 | $26.31 | $25.66 | $25.94 | $25.10 | 289,397 |
| 2020-12-10 | $25.80 | $26.09 | $25.65 | $25.98 | $25.14 | 127,240 |
| 2020-12-09 | $26.15 | $26.37 | $25.66 | $25.80 | $24.96 | 137,440 |
| 2020-12-08 | $25.25 | $26.14 | $25.25 | $25.93 | $25.09 | 151,305 |
| 2020-12-07 | $25.90 | $26.15 | $25.38 | $25.43 | $24.61 | 129,834 |
| 2020-12-04 | $25.45 | $25.82 | $25.22 | $25.79 | $24.95 | 135,256 |
| 2020-12-03 | $24.99 | $25.36 | $24.84 | $25.23 | $24.41 | 137,012 |
| 2020-12-02 | $25.15 | $25.22 | $24.84 | $25.02 | $24.21 | 113,489 |
| 2020-12-01 | $25.56 | $25.80 | $24.69 | $25.16 | $24.34 | 279,806 |
| 2020-11-30 | $24.94 | $25.50 | $24.40 | $25.39 | $24.57 | 192,315 |
| 2020-11-27 | $25.00 | $25.17 | $24.82 | $25.03 | $24.22 | 99,222 |
| 2020-11-25 | $25.26 | $25.86 | $24.98 | $25.17 | $24.35 | 134,593 |
| 2020-11-24 | $24.81 | $25.74 | $24.38 | $25.63 | $24.80 | 160,688 |
| 2020-11-23 | $24.39 | $24.78 | $24.10 | $24.59 | $23.79 | 156,541 |
| 2020-11-20 | $24.09 | $24.14 | $23.73 | $24.12 | $23.34 | 95,893 |
| 2020-11-19 | $24.24 | $24.38 | $23.63 | $24.35 | $23.56 | 114,872 |
| 2020-11-18 | $23.88 | $24.30 | $23.25 | $24.09 | $23.31 | 573,821 |
| 2020-11-17 | $24.17 | $24.29 | $23.64 | $23.73 | $22.96 | 128,817 |
| 2020-11-16 | $23.72 | $24.57 | $23.62 | $24.46 | $23.67 | 163,607 |
| 2020-11-13 | $22.83 | $23.19 | $22.42 | $23.13 | $22.38 | 127,480 |
| 2020-11-12 | $22.71 | $22.94 | $22.36 | $22.59 | $21.86 | 185,034 |
| 2020-11-11 | $23.04 | $23.18 | $22.48 | $23.01 | $22.26 | 113,173 |
| 2020-11-10 | $22.34 | $23.25 | $22.26 | $22.90 | $22.16 | 197,191 |
| 2020-11-09 | $22.37 | $23.17 | $21.84 | $21.97 | $21.26 | 182,723 |
| 2020-11-06 | $22.29 | $22.33 | $21.03 | $21.22 | $20.44 | 145,450 |
| 2020-11-05 | $20.97 | $22.20 | $20.80 | $22.06 | $21.25 | 228,550 |
| 2020-11-04 | $21.48 | $21.50 | $20.71 | $20.78 | $20.02 | 195,028 |
| 2020-11-03 | $22.15 | $22.44 | $21.76 | $21.97 | $21.16 | 151,955 |
| 2020-11-02 | $22.00 | $22.03 | $21.35 | $21.68 | $20.88 | 123,108 |
| 2020-10-30 | $21.90 | $22.05 | $21.31 | $21.53 | $20.74 | 179,750 |
| 2020-10-29 | $22.00 | $22.44 | $21.66 | $21.95 | $21.14 | 159,269 |
| 2020-10-28 | $23.56 | $24.31 | $22.16 | $22.19 | $21.37 | 194,429 |
| 2020-10-27 | $24.23 | $24.50 | $23.97 | $24.06 | $23.18 | 69,423 |
| 2020-10-26 | $24.87 | $24.87 | $24.26 | $24.38 | $23.48 | 65,700 |
| 2020-10-23 | $25.19 | $25.29 | $24.87 | $25.03 | $24.11 | 88,698 |
| 2020-10-22 | $24.77 | $25.08 | $24.32 | $25.02 | $24.10 | 98,821 |
| 2020-10-21 | $24.39 | $24.54 | $24.09 | $24.49 | $23.59 | 82,095 |
| 2020-10-20 | $24.38 | $24.54 | $24.22 | $24.32 | $23.43 | 73,010 |
| 2020-10-19 | $24.74 | $24.88 | $24.05 | $24.10 | $23.21 | 67,145 |
| 2020-10-16 | $24.75 | $24.98 | $24.47 | $24.63 | $23.72 | 93,855 |
| 2020-10-15 | $23.70 | $24.93 | $23.70 | $24.84 | $23.93 | 141,112 |
| 2020-10-14 | $24.00 | $24.29 | $23.70 | $23.85 | $22.97 | 134,687 |
| 2020-10-13 | $23.78 | $24.07 | $23.73 | $24.02 | $23.14 | 79,429 |
| 2020-10-12 | $23.36 | $24.20 | $23.36 | $24.08 | $23.19 | 106,978 |
| 2020-10-09 | $23.76 | $23.90 | $23.38 | $23.52 | $22.65 | 89,941 |
| 2020-10-08 | $23.63 | $23.79 | $23.30 | $23.53 | $22.66 | 90,480 |
| 2020-10-07 | $23.61 | $23.80 | $23.37 | $23.40 | $22.54 | 134,477 |
| 2020-10-06 | $23.56 | $24.15 | $23.44 | $23.47 | $22.61 | 165,531 |
| 2020-10-05 | $22.98 | $23.42 | $22.89 | $23.37 | $22.51 | 128,518 |
| 2020-10-02 | $22.24 | $22.93 | $22.24 | $22.87 | $22.03 | 119,300 |
| 2020-10-01 | $23.00 | $23.00 | $22.40 | $22.57 | $21.74 | 91,146 |
| 2020-09-30 | $22.59 | $23.11 | $22.59 | $22.92 | $22.08 | 171,327 |
| 2020-09-29 | $22.60 | $22.83 | $22.46 | $22.50 | $21.67 | 117,988 |
| 2020-09-28 | $22.40 | $23.00 | $22.40 | $22.56 | $21.73 | 152,258 |
| 2020-09-25 | $22.01 | $22.58 | $21.99 | $22.33 | $21.51 | 134,773 |
| 2020-09-24 | $21.45 | $22.65 | $21.15 | $22.23 | $21.41 | 215,476 |
| 2020-09-23 | $22.40 | $22.85 | $21.39 | $21.42 | $20.63 | 290,536 |
| 2020-09-22 | $22.57 | $22.94 | $22.24 | $22.36 | $21.54 | 139,131 |
| 2020-09-21 | $23.26 | $23.35 | $22.35 | $22.56 | $21.73 | 214,418 |
| 2020-09-18 | $23.91 | $24.25 | $23.54 | $23.63 | $22.76 | 449,627 |
| 2020-09-17 | $23.59 | $24.08 | $23.40 | $23.91 | $23.03 | 118,879 |
| 2020-09-16 | $23.84 | $24.08 | $23.70 | $23.77 | $22.90 | 124,052 |
| 2020-09-15 | $23.72 | $23.95 | $23.61 | $23.69 | $22.82 | 79,648 |
| 2020-09-14 | $23.94 | $24.03 | $23.66 | $23.69 | $22.82 | 115,980 |
| 2020-09-11 | $23.96 | $24.19 | $23.58 | $23.92 | $23.04 | 189,570 |
| 2020-09-10 | $24.11 | $24.49 | $23.98 | $24.02 | $23.14 | 166,658 |
| 2020-09-09 | $23.98 | $24.25 | $23.81 | $24.00 | $23.12 | 159,296 |
| 2020-09-08 | $23.30 | $23.93 | $22.97 | $23.78 | $22.91 | 198,055 |
| 2020-09-04 | $23.68 | $23.77 | $22.95 | $23.33 | $22.47 | 115,983 |
| 2020-09-03 | $23.37 | $23.93 | $23.01 | $23.36 | $22.50 | 150,903 |
| 2020-09-02 | $23.21 | $23.56 | $23.15 | $23.27 | $22.41 | 200,659 |
| 2020-09-01 | $23.06 | $23.36 | $22.85 | $23.18 | $22.33 | 145,178 |
| 2020-08-31 | $23.51 | $23.66 | $23.14 | $23.19 | $22.34 | 199,345 |
| 2020-08-28 | $24.06 | $24.06 | $23.20 | $23.66 | $22.79 | 157,450 |
| 2020-08-27 | $23.50 | $24.06 | $23.27 | $23.88 | $23.00 | 105,325 |
| 2020-08-26 | $23.45 | $23.54 | $23.16 | $23.26 | $22.40 | 79,104 |
| 2020-08-25 | $23.69 | $23.69 | $23.15 | $23.46 | $22.60 | 82,090 |
| 2020-08-24 | $23.34 | $23.55 | $23.18 | $23.53 | $22.66 | 121,724 |
| 2020-08-21 | $23.46 | $23.47 | $22.90 | $23.24 | $22.39 | 147,559 |
| 2020-08-20 | $23.55 | $23.68 | $23.34 | $23.59 | $22.72 | 103,670 |
| 2020-08-19 | $23.79 | $23.93 | $23.61 | $23.66 | $22.79 | 147,487 |
| 2020-08-18 | $24.06 | $24.23 | $23.74 | $23.84 | $22.96 | 119,735 |
| 2020-08-17 | $24.63 | $24.63 | $23.91 | $24.22 | $23.33 | 204,196 |
| 2020-08-14 | $24.37 | $24.78 | $24.30 | $24.46 | $23.56 | 120,532 |
| 2020-08-13 | $24.76 | $25.14 | $24.46 | $24.63 | $23.72 | 104,157 |
| 2020-08-12 | $24.66 | $24.86 | $24.34 | $24.73 | $23.82 | 161,354 |
| 2020-08-11 | $24.67 | $24.92 | $24.25 | $24.42 | $23.52 | 152,621 |
| 2020-08-10 | $24.50 | $24.81 | $24.30 | $24.54 | $23.59 | 147,380 |
| 2020-08-07 | $23.81 | $24.53 | $23.81 | $24.39 | $23.44 | 160,314 |
| 2020-08-06 | $24.28 | $24.37 | $23.83 | $23.99 | $23.06 | 159,400 |
| 2020-08-05 | $24.01 | $24.27 | $23.67 | $24.22 | $23.28 | 194,806 |
| 2020-08-04 | $23.03 | $24.15 | $22.99 | $24.04 | $23.11 | 292,322 |
| 2020-08-03 | $22.56 | $23.14 | $22.48 | $23.13 | $22.23 | 191,317 |
| 2020-07-31 | $23.08 | $23.42 | $22.20 | $22.58 | $21.71 | 294,775 |
| 2020-07-30 | $24.11 | $24.11 | $23.17 | $23.28 | $22.38 | 199,704 |
| 2020-07-29 | $24.00 | $24.97 | $23.71 | $24.22 | $23.28 | 261,786 |
| 2020-07-28 | $23.43 | $23.73 | $23.14 | $23.58 | $22.67 | 140,721 |
| 2020-07-27 | $23.25 | $23.72 | $23.01 | $23.40 | $22.49 | 158,105 |
| 2020-07-24 | $23.99 | $23.99 | $23.24 | $23.33 | $22.43 | 129,035 |
| 2020-07-23 | $23.86 | $24.09 | $23.66 | $23.94 | $23.01 | 154,915 |
| 2020-07-22 | $23.53 | $23.84 | $23.38 | $23.58 | $22.67 | 150,670 |
| 2020-07-21 | $23.08 | $23.82 | $22.99 | $23.72 | $22.80 | 177,336 |
| 2020-07-20 | $23.01 | $23.14 | $22.44 | $22.72 | $21.84 | 150,530 |
| 2020-07-17 | $23.12 | $23.39 | $22.90 | $23.18 | $22.28 | 177,840 |
| 2020-07-16 | $23.79 | $23.80 | $22.97 | $23.13 | $22.23 | 127,209 |
| 2020-07-15 | $23.72 | $24.22 | $23.71 | $23.76 | $22.84 | 184,575 |
| 2020-07-14 | $23.06 | $23.38 | $22.89 | $23.22 | $22.32 | 110,480 |
| 2020-07-13 | $23.54 | $23.85 | $22.99 | $23.13 | $22.23 | 142,244 |
| 2020-07-10 | $22.51 | $23.56 | $22.45 | $23.50 | $22.59 | 119,202 |
| 2020-07-09 | $22.81 | $22.81 | $22.05 | $22.46 | $21.59 | 145,035 |
| 2020-07-08 | $23.83 | $23.96 | $22.77 | $22.96 | $22.07 | 216,089 |
| 2020-07-07 | $23.78 | $24.09 | $23.50 | $23.79 | $22.87 | 153,426 |
| 2020-07-06 | $24.04 | $24.09 | $23.74 | $24.02 | $23.09 | 141,270 |
| 2020-07-02 | $23.89 | $24.42 | $23.53 | $23.57 | $22.66 | 148,643 |
| 2020-07-01 | $24.68 | $24.82 | $23.34 | $23.39 | $22.48 | 266,247 |
| 2020-06-30 | $24.14 | $24.76 | $24.14 | $24.62 | $23.67 | 316,443 |
| 2020-06-29 | $23.68 | $24.44 | $23.41 | $24.19 | $23.25 | 222,578 |
| 2020-06-26 | $23.68 | $23.68 | $23.06 | $23.34 | $22.44 | 321,356 |
| 2020-06-25 | $23.27 | $23.91 | $23.06 | $23.86 | $22.94 | 175,757 |
| 2020-06-24 | $23.72 | $23.83 | $22.79 | $23.36 | $22.45 | 186,696 |
| 2020-06-23 | $23.68 | $24.00 | $23.31 | $23.98 | $23.05 | 272,613 |
| 2020-06-22 | $23.72 | $23.78 | $22.57 | $23.30 | $22.40 | 267,674 |
| 2020-06-19 | $24.17 | $24.32 | $23.30 | $24.05 | $23.12 | 651,357 |
| 2020-06-18 | $23.85 | $24.30 | $23.69 | $24.03 | $23.10 | 219,598 |
| 2020-06-17 | $24.53 | $24.61 | $24.01 | $24.09 | $23.16 | 244,052 |
| 2020-06-16 | $24.46 | $24.57 | $23.80 | $24.41 | $23.46 | 221,023 |
| 2020-06-15 | $23.01 | $23.89 | $22.75 | $23.80 | $22.88 | 169,624 |
| 2020-06-12 | $23.71 | $23.93 | $23.23 | $23.70 | $22.78 | 226,366 |
| 2020-06-11 | $23.46 | $23.88 | $22.80 | $22.89 | $22.00 | 240,136 |
| 2020-06-10 | $24.96 | $25.05 | $24.13 | $24.21 | $23.27 | 177,215 |
| 2020-06-09 | $26.34 | $26.49 | $24.81 | $24.98 | $24.01 | 258,009 |
| 2020-06-08 | $25.77 | $26.86 | $25.70 | $26.78 | $25.74 | 355,755 |
| 2020-06-05 | $25.44 | $25.99 | $25.29 | $25.45 | $24.46 | 254,997 |
| 2020-06-04 | $24.21 | $25.19 | $24.15 | $25.07 | $24.10 | 198,943 |
| 2020-06-03 | $24.16 | $24.75 | $23.73 | $24.14 | $23.20 | 269,052 |
| 2020-06-02 | $23.89 | $24.29 | $23.42 | $23.85 | $22.93 | 227,506 |
| 2020-06-01 | $24.80 | $24.99 | $23.86 | $23.86 | $22.94 | 360,596 |
| 2020-05-29 | $24.34 | $24.98 | $24.00 | $24.89 | $23.93 | 343,786 |
| 2020-05-28 | $25.00 | $25.10 | $24.39 | $24.66 | $23.70 | 312,456 |
| 2020-05-27 | $24.42 | $24.74 | $23.83 | $24.66 | $23.70 | 314,462 |
| 2020-05-26 | $23.13 | $24.04 | $23.07 | $23.89 | $22.96 | 284,187 |
| 2020-05-22 | $23.32 | $23.32 | $22.39 | $22.74 | $21.86 | 182,570 |
| 2020-05-21 | $22.59 | $23.09 | $22.22 | $23.07 | $22.18 | 196,825 |
| 2020-05-20 | $22.50 | $22.76 | $22.15 | $22.61 | $21.73 | 270,097 |
| 2020-05-19 | $23.02 | $23.08 | $22.06 | $22.17 | $21.31 | 377,332 |
| 2020-05-18 | $22.66 | $23.30 | $22.50 | $23.14 | $22.24 | 581,148 |
| 2020-05-15 | $21.89 | $22.65 | $21.40 | $22.20 | $21.34 | 601,348 |
| 2020-05-14 | $21.27 | $22.05 | $20.25 | $22.01 | $21.16 | 629,524 |
| 2020-05-13 | $23.82 | $23.82 | $21.31 | $21.55 | $20.71 | 831,730 |
| 2020-05-12 | $24.59 | $24.72 | $23.80 | $23.94 | $23.01 | 426,162 |
| 2020-05-11 | $25.31 | $25.72 | $23.92 | $24.30 | $23.31 | 486,049 |
| 2020-05-08 | $25.00 | $25.34 | $24.21 | $25.34 | $24.31 | 458,396 |
| 2020-05-07 | $24.50 | $25.30 | $24.05 | $24.24 | $23.25 | 490,535 |
| 2020-05-06 | $25.00 | $25.29 | $23.72 | $23.80 | $22.83 | 506,493 |
| 2020-05-05 | $25.49 | $25.82 | $24.64 | $24.66 | $23.66 | 464,678 |
| 2020-05-04 | $27.50 | $27.53 | $25.10 | $25.29 | $24.26 | 394,789 |
| 2020-05-01 | $28.50 | $28.64 | $26.56 | $26.67 | $25.58 | 362,484 |
| 2020-04-30 | $29.67 | $30.28 | $28.49 | $28.51 | $27.35 | 402,624 |
| 2020-04-29 | $33.25 | $34.36 | $28.50 | $29.57 | $28.36 | 1,158,591 |
| 2020-04-28 | $33.38 | $35.35 | $33.10 | $35.13 | $33.70 | 257,436 |
| 2020-04-27 | $32.47 | $33.24 | $32.35 | $32.97 | $31.63 | 205,147 |
| 2020-04-24 | $32.21 | $32.88 | $32.02 | $32.49 | $31.17 | 142,697 |
| 2020-04-23 | $31.25 | $32.33 | $31.25 | $31.95 | $30.65 | 201,078 |
| 2020-04-22 | $31.17 | $31.89 | $30.68 | $31.43 | $30.15 | 200,010 |
| 2020-04-21 | $31.11 | $31.95 | $30.37 | $30.66 | $29.41 | 233,654 |
| 2020-04-20 | $31.80 | $32.41 | $31.43 | $31.70 | $30.41 | 206,678 |
| 2020-04-17 | $31.81 | $32.22 | $30.56 | $32.14 | $30.83 | 256,803 |
| 2020-04-16 | $31.07 | $31.50 | $30.28 | $31.29 | $30.01 | 384,893 |
| 2020-04-15 | $31.04 | $31.77 | $30.50 | $31.11 | $29.84 | 253,216 |
| 2020-04-14 | $31.47 | $32.06 | $30.98 | $31.53 | $30.25 | 217,909 |
| 2020-04-13 | $31.60 | $32.19 | $30.48 | $30.88 | $29.62 | 195,572 |
| 2020-04-09 | $29.54 | $32.08 | $29.50 | $32.00 | $30.70 | 255,184 |
| 2020-04-08 | $29.23 | $29.86 | $28.59 | $29.38 | $28.18 | 252,672 |
| 2020-04-07 | $30.30 | $30.76 | $28.50 | $28.91 | $27.73 | 462,045 |
| 2020-04-06 | $27.71 | $30.29 | $27.42 | $29.85 | $28.63 | 384,628 |
| 2020-04-03 | $27.13 | $27.48 | $26.38 | $26.90 | $25.80 | 498,345 |
| 2020-04-02 | $26.40 | $27.55 | $26.40 | $27.28 | $26.17 | 241,833 |
| 2020-04-01 | $27.31 | $28.51 | $26.37 | $26.93 | $25.83 | 388,076 |
| 2020-03-31 | $29.57 | $30.58 | $27.34 | $27.61 | $26.48 | 636,328 |
| 2020-03-30 | $29.33 | $29.89 | $28.50 | $29.61 | $28.40 | 286,546 |
| 2020-03-27 | $32.00 | $32.09 | $28.58 | $28.81 | $27.64 | 338,854 |
| 2020-03-26 | $31.80 | $33.39 | $31.14 | $32.76 | $31.42 | 238,962 |
| 2020-03-25 | $34.28 | $34.28 | $30.82 | $31.29 | $30.01 | 354,862 |
| 2020-03-24 | $34.64 | $35.88 | $32.20 | $34.49 | $33.08 | 311,354 |
| 2020-03-23 | $34.62 | $35.73 | $32.61 | $33.53 | $32.16 | 255,838 |
| 2020-03-20 | $36.43 | $37.47 | $33.06 | $34.31 | $32.91 | 440,505 |
| 2020-03-19 | $36.23 | $37.30 | $32.53 | $36.40 | $34.92 | 480,989 |
| 2020-03-18 | $32.02 | $36.78 | $29.79 | $36.67 | $35.18 | 390,247 |
| 2020-03-17 | $27.23 | $33.43 | $25.97 | $33.42 | $32.06 | 809,126 |
| 2020-03-16 | $25.57 | $31.23 | $25.57 | $26.69 | $25.60 | 379,930 |
| 2020-03-13 | $25.25 | $27.42 | $24.87 | $27.36 | $26.25 | 360,206 |
| 2020-03-12 | $26.35 | $26.35 | $24.07 | $24.40 | $23.41 | 352,676 |
| 2020-03-11 | $29.82 | $29.82 | $27.35 | $27.58 | $26.46 | 255,980 |
| 2020-03-10 | $29.99 | $31.05 | $29.65 | $30.41 | $29.17 | 444,735 |
| 2020-03-09 | $27.10 | $30.15 | $27.01 | $29.70 | $28.49 | 411,255 |
| 2020-03-06 | $27.40 | $28.43 | $27.22 | $28.35 | $27.19 | 176,251 |
| 2020-03-05 | $27.55 | $28.30 | $27.44 | $27.95 | $26.81 | 248,884 |
| 2020-03-04 | $28.17 | $28.29 | $27.59 | $28.04 | $26.90 | 195,252 |
| 2020-03-03 | $28.32 | $29.03 | $27.75 | $27.82 | $26.69 | 187,380 |
| 2020-03-02 | $27.51 | $28.90 | $27.42 | $28.74 | $27.47 | 254,903 |
| 2020-02-28 | $27.91 | $28.37 | $27.14 | $27.42 | $26.21 | 429,437 |
| 2020-02-27 | $28.59 | $29.66 | $27.93 | $28.62 | $27.36 | 268,950 |
| 2020-02-26 | $30.38 | $30.66 | $28.85 | $29.00 | $27.72 | 219,004 |
| 2020-02-25 | $28.93 | $30.41 | $28.86 | $30.35 | $29.01 | 286,788 |
| 2020-02-24 | $28.50 | $29.16 | $27.38 | $29.02 | $27.74 | 372,703 |
| 2020-02-21 | $30.85 | $30.85 | $28.62 | $28.66 | $27.39 | 450,637 |
| 2020-02-20 | $29.09 | $31.55 | $29.09 | $30.36 | $29.02 | 408,933 |
| 2020-02-19 | $30.74 | $30.74 | $27.29 | $29.26 | $27.97 | 680,593 |
| 2020-02-18 | $34.16 | $34.35 | $33.60 | $34.01 | $32.51 | 128,031 |
| 2020-02-14 | $34.31 | $34.67 | $34.06 | $34.48 | $32.96 | 97,036 |
| 2020-02-13 | $34.29 | $34.48 | $33.87 | $34.24 | $32.73 | 92,006 |
| 2020-02-12 | $34.30 | $35.00 | $33.92 | $34.41 | $32.89 | 151,537 |
| 2020-02-11 | $33.99 | $34.33 | $33.86 | $33.93 | $32.43 | 120,651 |
| 2020-02-10 | $32.96 | $34.20 | $32.70 | $33.68 | $32.19 | 127,477 |
| 2020-02-07 | $32.28 | $33.06 | $31.98 | $33.00 | $31.54 | 220,332 |
| 2020-02-06 | $32.26 | $32.79 | $32.23 | $32.39 | $30.96 | 111,022 |
| 2020-02-05 | $31.52 | $32.41 | $31.33 | $32.36 | $30.93 | 118,078 |
| 2020-02-04 | $32.23 | $32.32 | $31.20 | $31.21 | $29.83 | 136,535 |
| 2020-02-03 | $31.47 | $31.90 | $31.07 | $31.90 | $30.49 | 188,144 |
| 2020-01-31 | $31.55 | $31.96 | $31.00 | $31.38 | $29.99 | 141,220 |
| 2020-01-30 | $31.37 | $31.82 | $31.28 | $31.77 | $30.37 | 90,624 |
| 2020-01-29 | $32.79 | $33.00 | $31.60 | $31.62 | $30.22 | 94,677 |
| 2020-01-28 | $32.31 | $33.46 | $32.31 | $32.56 | $31.12 | 103,011 |
| 2020-01-27 | $31.90 | $32.51 | $31.69 | $32.16 | $30.74 | 149,687 |
| 2020-01-24 | $34.62 | $34.62 | $32.25 | $32.29 | $30.86 | 149,040 |
| 2020-01-23 | $34.14 | $34.64 | $33.75 | $34.52 | $32.99 | 209,488 |
| 2020-01-22 | $34.29 | $34.42 | $33.84 | $34.13 | $32.62 | 135,199 |
| 2020-01-21 | $34.78 | $34.78 | $34.12 | $34.25 | $32.74 | 179,943 |
| 2020-01-17 | $34.43 | $35.02 | $34.25 | $34.89 | $33.35 | 153,272 |
| 2020-01-16 | $34.39 | $34.84 | $34.03 | $34.24 | $32.73 | 204,461 |
| 2020-01-15 | $34.00 | $34.39 | $33.94 | $34.21 | $32.70 | 143,095 |
| 2020-01-14 | $33.96 | $34.29 | $33.67 | $34.05 | $32.55 | 119,287 |
| 2020-01-13 | $34.05 | $34.19 | $33.66 | $34.09 | $32.58 | 81,182 |
| 2020-01-10 | $34.02 | $34.34 | $33.66 | $34.02 | $32.52 | 156,568 |
| 2020-01-09 | $34.27 | $34.45 | $33.87 | $34.08 | $32.57 | 137,779 |
| 2020-01-08 | $34.03 | $34.44 | $33.96 | $34.24 | $32.73 | 151,318 |
| 2020-01-07 | $34.18 | $34.58 | $33.80 | $33.93 | $32.43 | 160,883 |
| 2020-01-06 | $34.29 | $34.83 | $34.15 | $34.26 | $32.75 | 147,301 |
| 2020-01-03 | $34.34 | $34.85 | $34.11 | $34.57 | $33.04 | 168,440 |
| 2020-01-02 | $35.07 | $35.10 | $34.22 | $34.42 | $32.90 | 185,334 |
| 2019-12-31 | $34.74 | $35.16 | $34.66 | $34.98 | $33.43 | 129,419 |
| 2019-12-30 | $35.17 | $35.30 | $34.68 | $34.69 | $33.16 | 109,660 |
| 2019-12-27 | $35.19 | $35.34 | $34.93 | $35.11 | $33.56 | 74,717 |
| 2019-12-26 | $34.89 | $35.00 | $34.74 | $35.00 | $33.45 | 66,524 |
| 2019-12-24 | $35.02 | $35.26 | $34.72 | $34.86 | $33.32 | 52,770 |
| 2019-12-23 | $35.15 | $35.46 | $34.54 | $35.00 | $33.45 | 159,832 |
| 2019-12-20 | $34.77 | $35.30 | $34.62 | $35.10 | $33.55 | 539,306 |
| 2019-12-19 | $34.66 | $35.00 | $34.47 | $34.69 | $33.16 | 262,029 |
| 2019-12-18 | $34.86 | $34.96 | $34.45 | $34.47 | $32.95 | 182,967 |
| 2019-12-17 | $34.14 | $34.77 | $34.14 | $34.67 | $33.14 | 202,926 |
| 2019-12-16 | $33.88 | $34.44 | $33.88 | $34.16 | $32.65 | 176,931 |
| 2019-12-13 | $34.18 | $34.42 | $33.70 | $33.76 | $32.27 | 115,853 |
| 2019-12-12 | $33.85 | $34.58 | $33.85 | $34.30 | $32.78 | 171,591 |
| 2019-12-11 | $33.49 | $34.04 | $33.41 | $34.00 | $32.50 | 140,560 |
| 2019-12-10 | $33.42 | $33.79 | $33.31 | $33.48 | $32.00 | 168,318 |
| 2019-12-09 | $33.27 | $33.67 | $33.16 | $33.44 | $31.96 | 180,766 |
| 2019-12-06 | $33.25 | $33.75 | $33.22 | $33.38 | $31.91 | 198,851 |
| 2019-12-05 | $32.63 | $33.21 | $32.37 | $33.12 | $31.66 | 169,476 |
| 2019-12-04 | $32.95 | $33.17 | $32.50 | $32.63 | $31.19 | 151,230 |
| 2019-12-03 | $32.55 | $32.87 | $32.42 | $32.85 | $31.40 | 283,470 |
| 2019-12-02 | $32.67 | $32.89 | $32.30 | $32.75 | $31.30 | 134,480 |
| 2019-11-29 | $32.76 | $32.87 | $32.55 | $32.70 | $31.26 | 81,399 |
| 2019-11-27 | $32.32 | $32.80 | $32.25 | $32.72 | $31.27 | 133,401 |
| 2019-11-26 | $32.52 | $32.75 | $31.92 | $32.10 | $30.68 | 185,399 |
| 2019-11-25 | $31.38 | $32.54 | $31.04 | $32.51 | $31.07 | 210,892 |
| 2019-11-22 | $31.40 | $31.62 | $31.23 | $31.39 | $30.00 | 91,887 |
| 2019-11-21 | $31.42 | $31.42 | $30.96 | $31.28 | $29.90 | 137,625 |
| 2019-11-20 | $31.05 | $31.62 | $31.05 | $31.37 | $29.98 | 164,280 |
| 2019-11-19 | $31.73 | $31.81 | $31.21 | $31.26 | $29.88 | 208,510 |
| 2019-11-18 | $31.66 | $31.66 | $31.23 | $31.48 | $30.09 | 151,080 |
| 2019-11-15 | $31.77 | $31.77 | $31.15 | $31.67 | $30.27 | 194,695 |
| 2019-11-14 | $31.84 | $32.03 | $31.45 | $31.63 | $30.23 | 160,671 |
| 2019-11-13 | $31.39 | $31.75 | $31.23 | $31.66 | $30.26 | 141,516 |
| 2019-11-12 | $31.78 | $31.80 | $31.34 | $31.58 | $30.18 | 152,878 |
| 2019-11-11 | $31.38 | $31.60 | $31.02 | $31.53 | $30.06 | 129,208 |
| 2019-11-08 | $31.33 | $31.63 | $31.01 | $31.54 | $30.07 | 163,185 |
| 2019-11-07 | $31.40 | $32.09 | $30.82 | $31.37 | $29.91 | 261,638 |
| 2019-11-06 | $31.07 | $31.55 | $30.86 | $31.10 | $29.65 | 231,617 |
| 2019-11-05 | $32.21 | $32.50 | $30.87 | $30.93 | $29.49 | 219,510 |
| 2019-11-04 | $32.00 | $32.27 | $31.58 | $32.17 | $30.67 | 267,109 |
| 2019-11-01 | $31.97 | $32.44 | $31.97 | $32.14 | $30.64 | 254,743 |
| 2019-10-31 | $31.62 | $31.91 | $30.94 | $31.90 | $30.41 | 309,628 |
| 2019-10-30 | $31.82 | $32.02 | $30.96 | $31.63 | $30.16 | 327,194 |
| 2019-10-29 | $29.50 | $32.45 | $29.27 | $31.67 | $30.19 | 759,000 |
| 2019-10-28 | $27.90 | $28.66 | $27.83 | $28.55 | $27.22 | 384,177 |
| 2019-10-25 | $28.00 | $28.13 | $27.13 | $27.66 | $26.37 | 306,893 |
| 2019-10-24 | $28.53 | $28.67 | $27.92 | $28.05 | $26.74 | 322,394 |
| 2019-10-23 | $28.95 | $29.14 | $28.65 | $28.69 | $27.35 | 142,640 |
| 2019-10-22 | $28.73 | $29.10 | $28.50 | $28.91 | $27.56 | 208,311 |
| 2019-10-21 | $29.02 | $29.24 | $28.62 | $28.85 | $27.51 | 199,866 |
| 2019-10-18 | $29.24 | $29.37 | $28.50 | $28.80 | $27.46 | 250,803 |
| 2019-10-17 | $29.20 | $29.58 | $28.92 | $29.38 | $28.01 | 258,305 |
| 2019-10-16 | $29.70 | $29.70 | $28.85 | $29.06 | $27.71 | 267,027 |
| 2019-10-15 | $30.45 | $30.50 | $29.66 | $29.69 | $28.31 | 365,510 |
| 2019-10-14 | $30.17 | $30.68 | $30.03 | $30.51 | $29.09 | 370,040 |
| 2019-10-11 | $30.68 | $30.82 | $30.38 | $30.41 | $28.99 | 213,476 |
| 2019-10-10 | $30.49 | $30.61 | $30.15 | $30.40 | $28.98 | 277,143 |
| 2019-10-09 | $30.53 | $30.53 | $30.09 | $30.45 | $29.03 | 226,441 |
| 2019-10-08 | $31.07 | $31.22 | $30.19 | $30.44 | $29.02 | 368,071 |
| 2019-10-07 | $31.46 | $31.69 | $31.11 | $31.27 | $29.81 | 302,213 |
| 2019-10-04 | $32.01 | $32.01 | $30.97 | $31.65 | $30.18 | 403,601 |
| 2019-10-03 | $33.32 | $33.47 | $31.92 | $32.08 | $30.58 | 1,087,878 |
| 2019-10-02 | $33.67 | $34.19 | $32.92 | $33.55 | $31.99 | 753,552 |
| 2019-10-01 | $34.21 | $35.15 | $33.91 | $34.00 | $32.42 | 940,837 |
| 2019-09-30 | $37.27 | $37.68 | $34.05 | $34.11 | $32.52 | 1,637,903 |
| 2019-09-27 | $37.67 | $38.64 | $37.20 | $37.55 | $35.80 | 6,921,767 |
| 2019-09-26 | $37.99 | $38.79 | $37.32 | $37.90 | $36.13 | 1,218,429 |
| 2019-09-25 | $36.70 | $38.22 | $36.05 | $37.99 | $36.22 | 1,372,028 |
| 2019-09-24 | $34.75 | $37.05 | $34.22 | $36.82 | $35.10 | 2,581,931 |
| 2019-09-23 | $30.54 | $30.89 | $30.37 | $30.59 | $29.16 | 187,694 |
| 2019-09-20 | $30.72 | $30.98 | $30.54 | $30.73 | $29.30 | 218,594 |
| 2019-09-19 | $31.33 | $31.35 | $30.53 | $30.70 | $29.27 | 258,733 |
| 2019-09-18 | $31.38 | $31.47 | $30.73 | $31.07 | $29.62 | 338,117 |
| 2019-09-17 | $31.52 | $31.57 | $31.16 | $31.43 | $29.97 | 128,436 |
| 2019-09-16 | $31.56 | $32.11 | $31.32 | $31.72 | $30.24 | 140,494 |
| 2019-09-13 | $31.84 | $32.13 | $31.39 | $31.73 | $30.25 | 281,666 |
| 2019-09-12 | $31.75 | $32.05 | $31.30 | $31.78 | $30.30 | 291,345 |
| 2019-09-11 | $30.46 | $31.82 | $29.91 | $31.65 | $30.18 | 247,786 |
| 2019-09-10 | $29.23 | $30.52 | $29.15 | $30.43 | $29.01 | 229,380 |
| 2019-09-09 | $28.29 | $29.24 | $27.88 | $29.23 | $27.87 | 179,185 |
| 2019-09-06 | $28.39 | $28.80 | $28.06 | $28.50 | $27.17 | 143,520 |
| 2019-09-05 | $27.62 | $28.76 | $27.62 | $28.27 | $26.95 | 217,361 |
| 2019-09-04 | $26.53 | $27.50 | $26.53 | $27.47 | $26.19 | 165,661 |
| 2019-09-03 | $25.91 | $26.66 | $25.71 | $26.57 | $25.33 | 223,816 |
| 2019-08-30 | $25.68 | $26.51 | $25.62 | $26.04 | $24.83 | 204,688 |
| 2019-08-29 | $25.54 | $25.80 | $25.40 | $25.60 | $24.41 | 106,317 |
| 2019-08-28 | $25.49 | $25.73 | $25.25 | $25.44 | $24.25 | 138,499 |
| 2019-08-27 | $26.63 | $26.80 | $25.49 | $25.62 | $24.43 | 194,900 |
| 2019-08-26 | $26.59 | $26.59 | $26.23 | $26.54 | $25.30 | 185,717 |
| 2019-08-23 | $26.71 | $26.76 | $26.19 | $26.25 | $25.03 | 268,129 |
| 2019-08-22 | $26.70 | $27.05 | $26.39 | $26.76 | $25.51 | 372,933 |
| 2019-08-21 | $26.40 | $26.81 | $26.19 | $26.55 | $25.31 | 230,941 |
| 2019-08-20 | $25.83 | $26.24 | $25.60 | $26.16 | $24.94 | 151,816 |
| 2019-08-19 | $26.35 | $26.44 | $25.52 | $25.79 | $24.59 | 312,000 |
| 2019-08-16 | $25.62 | $26.05 | $25.43 | $25.97 | $24.76 | 178,809 |
| 2019-08-15 | $26.40 | $26.40 | $24.99 | $25.46 | $24.27 | 293,529 |
| 2019-08-14 | $27.18 | $27.26 | $26.20 | $26.33 | $25.10 | 203,618 |
| 2019-08-13 | $27.66 | $28.71 | $27.52 | $27.54 | $26.26 | 134,873 |
| 2019-08-12 | $28.51 | $28.82 | $27.55 | $27.89 | $26.53 | 170,504 |
| 2019-08-09 | $29.61 | $29.75 | $28.84 | $28.86 | $27.46 | 197,384 |
| 2019-08-08 | $28.84 | $29.68 | $28.74 | $29.61 | $28.17 | 149,731 |
| 2019-08-07 | $28.56 | $28.83 | $28.03 | $28.80 | $27.40 | 243,982 |
| 2019-08-06 | $29.03 | $29.35 | $28.62 | $28.90 | $27.49 | 223,968 |
| 2019-08-05 | $28.92 | $29.13 | $28.61 | $29.00 | $27.59 | 248,452 |
| 2019-08-02 | $29.77 | $30.00 | $28.49 | $29.31 | $27.88 | 233,880 |
| 2019-08-01 | $30.19 | $30.80 | $29.72 | $29.80 | $28.35 | 206,984 |
| 2019-07-31 | $30.36 | $31.12 | $30.03 | $30.33 | $28.85 | 330,773 |
| 2019-07-30 | $27.44 | $30.37 | $26.79 | $30.27 | $28.80 | 724,689 |
| 2019-07-29 | $26.77 | $27.32 | $26.69 | $27.24 | $25.91 | 283,004 |
| 2019-07-26 | $26.20 | $26.90 | $26.04 | $26.77 | $25.47 | 235,585 |
| 2019-07-25 | $25.53 | $26.45 | $25.53 | $26.20 | $24.92 | 309,427 |
| 2019-07-24 | $25.54 | $25.69 | $25.08 | $25.67 | $24.42 | 176,889 |
| 2019-07-23 | $25.35 | $25.94 | $25.35 | $25.65 | $24.40 | 160,356 |
| 2019-07-22 | $24.80 | $25.53 | $24.80 | $25.29 | $24.06 | 200,760 |
| 2019-07-19 | $24.62 | $25.05 | $24.54 | $24.95 | $23.74 | 206,017 |
| 2019-07-18 | $24.49 | $24.86 | $24.32 | $24.66 | $23.46 | 189,725 |
| 2019-07-17 | $24.43 | $24.74 | $24.14 | $24.43 | $23.24 | 315,722 |
| 2019-07-16 | $24.01 | $24.81 | $24.01 | $24.50 | $23.31 | 335,770 |
| 2019-07-15 | $24.35 | $24.35 | $22.98 | $24.05 | $22.88 | 524,827 |
| 2019-07-12 | $25.60 | $25.62 | $23.87 | $24.36 | $23.17 | 814,083 |
| 2019-07-11 | $27.54 | $27.73 | $25.41 | $25.42 | $24.18 | 380,570 |
| 2019-07-10 | $27.36 | $27.78 | $26.96 | $27.78 | $26.43 | 208,482 |
| 2019-07-09 | $27.38 | $27.62 | $27.18 | $27.34 | $26.01 | 199,421 |
| 2019-07-08 | $27.29 | $27.68 | $26.93 | $27.41 | $26.08 | 208,310 |
| 2019-07-05 | $26.87 | $27.29 | $26.54 | $27.25 | $25.92 | 160,995 |
| 2019-07-03 | $26.91 | $27.35 | $26.89 | $26.90 | $25.59 | 68,292 |
| 2019-07-02 | $27.10 | $27.37 | $26.73 | $26.81 | $25.51 | 167,269 |
| 2019-07-01 | $27.01 | $27.50 | $27.01 | $27.20 | $25.88 | 340,237 |
| 2019-06-28 | $26.83 | $27.11 | $26.56 | $26.95 | $25.64 | 530,605 |
| 2019-06-27 | $26.73 | $26.82 | $26.26 | $26.76 | $25.46 | 329,589 |
| 2019-06-26 | $27.26 | $27.51 | $26.71 | $26.72 | $25.42 | 162,169 |
| 2019-06-25 | $27.26 | $27.59 | $26.97 | $27.31 | $25.98 | 239,944 |
| 2019-06-24 | $27.20 | $27.63 | $26.91 | $27.25 | $25.92 | 244,421 |
| 2019-06-21 | $27.09 | $27.61 | $26.24 | $27.21 | $25.89 | 580,414 |
| 2019-06-20 | $27.74 | $27.82 | $27.00 | $27.27 | $25.94 | 234,277 |
| 2019-06-19 | $28.07 | $28.07 | $27.38 | $27.71 | $26.36 | 146,217 |
| 2019-06-18 | $28.18 | $28.40 | $27.98 | $28.09 | $26.72 | 105,329 |
| 2019-06-17 | $28.26 | $28.30 | $27.77 | $27.99 | $26.63 | 384,632 |
| 2019-06-14 | $27.90 | $28.33 | $27.88 | $28.20 | $26.83 | 128,639 |
| 2019-06-13 | $27.84 | $28.24 | $27.66 | $28.01 | $26.65 | 216,572 |
| 2019-06-12 | $27.72 | $27.98 | $27.53 | $27.74 | $26.39 | 194,076 |
| 2019-06-11 | $27.58 | $28.01 | $27.42 | $27.72 | $26.37 | 256,667 |
| 2019-06-10 | $27.06 | $27.73 | $27.06 | $27.44 | $26.10 | 145,864 |
| 2019-06-07 | $26.90 | $27.29 | $26.70 | $26.98 | $25.67 | 232,414 |
| 2019-06-06 | $26.50 | $27.02 | $26.35 | $26.78 | $25.48 | 139,007 |
| 2019-06-05 | $26.35 | $26.75 | $26.10 | $26.50 | $25.21 | 172,422 |
| 2019-06-04 | $25.61 | $26.49 | $25.61 | $26.27 | $24.99 | 168,444 |
| 2019-06-03 | $24.92 | $25.62 | $24.92 | $25.54 | $24.30 | 209,511 |
| 2019-05-31 | $24.86 | $25.07 | $24.40 | $25.02 | $23.80 | 230,396 |
| 2019-05-30 | $25.17 | $25.54 | $25.00 | $25.18 | $23.95 | 171,140 |
| 2019-05-29 | $24.57 | $25.26 | $24.56 | $25.07 | $23.85 | 412,520 |
| 2019-05-28 | $24.89 | $25.06 | $24.15 | $24.82 | $23.61 | 436,676 |
| 2019-05-24 | $25.72 | $25.76 | $24.61 | $24.89 | $23.68 | 447,484 |
| 2019-05-23 | $26.70 | $26.70 | $25.46 | $25.63 | $24.38 | 404,142 |
| 2019-05-22 | $28.05 | $28.05 | $26.26 | $26.84 | $25.53 | 617,108 |
| 2019-05-21 | $28.68 | $28.68 | $27.55 | $28.15 | $26.78 | 376,254 |
| 2019-05-20 | $29.06 | $29.34 | $28.49 | $28.53 | $27.14 | 217,330 |
| 2019-05-17 | $29.31 | $29.69 | $29.06 | $29.20 | $27.78 | 293,966 |
| 2019-05-16 | $29.48 | $29.69 | $29.23 | $29.57 | $28.13 | 258,466 |
| 2019-05-15 | $28.49 | $29.43 | $28.35 | $29.39 | $27.96 | 168,053 |
| 2019-05-14 | $28.02 | $28.71 | $27.96 | $28.65 | $27.26 | 208,949 |
| 2019-05-13 | $28.32 | $28.52 | $27.66 | $28.05 | $26.68 | 203,614 |
| 2019-05-10 | $28.57 | $28.85 | $27.88 | $28.58 | $27.19 | 229,324 |
| 2019-05-09 | $28.54 | $28.67 | $27.86 | $28.64 | $27.25 | 307,310 |
| 2019-05-08 | $28.72 | $28.95 | $28.30 | $28.68 | $27.28 | 174,217 |
| 2019-05-07 | $28.80 | $29.01 | $28.42 | $28.75 | $27.35 | 331,986 |
| 2019-05-06 | $28.10 | $29.04 | $28.01 | $29.00 | $27.59 | 166,344 |
| 2019-05-03 | $28.58 | $28.61 | $28.02 | $28.41 | $27.03 | 244,053 |
| 2019-05-02 | $29.12 | $29.32 | $28.38 | $28.47 | $27.08 | 254,102 |
| 2019-05-01 | $29.80 | $29.88 | $29.29 | $29.44 | $28.01 | 157,483 |
| 2019-04-30 | $28.98 | $30.85 | $28.50 | $29.51 | $28.07 | 655,301 |
| 2019-04-29 | $27.65 | $28.54 | $27.65 | $28.45 | $27.07 | 271,627 |
| 2019-04-26 | $27.07 | $27.89 | $26.90 | $27.75 | $26.40 | 310,048 |
| 2019-04-25 | $27.06 | $27.18 | $26.59 | $27.00 | $25.69 | 198,002 |
| 2019-04-24 | $26.96 | $27.40 | $26.85 | $27.16 | $25.84 | 197,323 |
| 2019-04-23 | $26.50 | $27.22 | $26.50 | $27.07 | $25.75 | 159,843 |
| 2019-04-22 | $26.69 | $26.92 | $26.34 | $26.50 | $25.21 | 141,598 |
| 2019-04-18 | $26.63 | $26.84 | $26.42 | $26.80 | $25.50 | 155,616 |
| 2019-04-17 | $26.53 | $26.91 | $26.27 | $26.70 | $25.40 | 191,530 |
| 2019-04-16 | $26.44 | $26.75 | $26.20 | $26.50 | $25.21 | 228,995 |
| 2019-04-15 | $26.44 | $26.76 | $26.02 | $26.35 | $25.07 | 167,787 |
| 2019-04-12 | $26.25 | $26.55 | $25.85 | $26.34 | $25.06 | 270,234 |
| 2019-04-11 | $26.44 | $26.96 | $26.11 | $26.20 | $24.92 | 256,261 |
| 2019-04-10 | $26.50 | $26.52 | $25.40 | $26.40 | $25.11 | 279,332 |
| 2019-04-09 | $27.08 | $27.22 | $26.53 | $26.55 | $25.26 | 224,146 |
| 2019-04-08 | $26.87 | $27.50 | $26.84 | $27.07 | $25.75 | 135,869 |
| 2019-04-05 | $26.73 | $27.10 | $26.62 | $26.92 | $25.61 | 149,196 |
| 2019-04-04 | $26.31 | $27.13 | $26.24 | $26.69 | $25.39 | 190,124 |
| 2019-04-03 | $26.78 | $26.78 | $26.20 | $26.34 | $25.06 | 149,743 |
| 2019-04-02 | $27.30 | $27.30 | $26.48 | $26.65 | $25.35 | 119,283 |
| 2019-04-01 | $27.22 | $27.49 | $27.00 | $27.27 | $25.94 | 188,019 |
| 2019-03-29 | $27.27 | $27.39 | $26.61 | $27.03 | $25.71 | 264,884 |
| 2019-03-28 | $27.20 | $27.45 | $26.91 | $27.06 | $25.74 | 132,629 |
| 2019-03-27 | $27.23 | $27.65 | $27.04 | $27.17 | $25.85 | 176,278 |
| 2019-03-26 | $26.55 | $27.33 | $26.55 | $27.27 | $25.94 | 120,325 |
| 2019-03-25 | $26.70 | $26.75 | $26.09 | $26.55 | $25.26 | 352,915 |
| 2019-03-22 | $27.08 | $27.33 | $26.49 | $26.69 | $25.39 | 218,972 |
| 2019-03-21 | $27.10 | $27.30 | $26.85 | $27.16 | $25.84 | 148,350 |
| 2019-03-20 | $27.76 | $27.87 | $26.94 | $27.02 | $25.70 | 276,270 |
| 2019-03-19 | $28.06 | $28.13 | $27.62 | $27.82 | $26.47 | 111,666 |
| 2019-03-18 | $27.73 | $28.56 | $27.73 | $28.05 | $26.68 | 166,121 |
| 2019-03-15 | $27.23 | $27.88 | $27.00 | $27.84 | $26.48 | 444,837 |
| 2019-03-14 | $27.00 | $27.41 | $27.00 | $27.21 | $25.89 | 196,758 |
| 2019-03-13 | $26.46 | $27.49 | $26.46 | $26.82 | $25.51 | 401,572 |
| 2019-03-12 | $26.25 | $26.42 | $25.64 | $26.35 | $25.07 | 250,608 |
| 2019-03-11 | $25.91 | $26.44 | $25.71 | $26.24 | $24.96 | 191,816 |
| 2019-03-08 | $25.70 | $25.98 | $25.13 | $25.73 | $24.48 | 219,497 |
| 2019-03-07 | $26.17 | $26.17 | $25.53 | $25.75 | $24.50 | 169,063 |
| 2019-03-06 | $26.73 | $26.83 | $26.12 | $26.23 | $24.95 | 208,144 |
| 2019-03-05 | $27.10 | $27.40 | $26.57 | $26.72 | $25.42 | 204,661 |
| 2019-03-04 | $26.88 | $27.37 | $26.52 | $27.16 | $25.84 | 245,555 |
| 2019-03-01 | $27.68 | $27.93 | $26.79 | $26.92 | $25.61 | 249,730 |
| 2019-02-28 | $28.25 | $28.37 | $27.39 | $27.68 | $26.33 | 275,579 |
| 2019-02-27 | $27.94 | $28.72 | $27.88 | $28.34 | $26.96 | 303,030 |
| 2019-02-26 | $27.71 | $28.24 | $27.21 | $28.02 | $26.66 | 239,116 |
| 2019-02-25 | $27.76 | $28.43 | $27.52 | $27.70 | $26.35 | 212,955 |
| 2019-02-22 | $27.77 | $28.16 | $27.33 | $27.87 | $26.51 | 311,662 |
| 2019-02-21 | $27.42 | $28.01 | $27.14 | $27.99 | $26.63 | 501,040 |
| 2019-02-20 | $29.45 | $30.55 | $27.33 | $27.71 | $26.36 | 807,357 |
| 2019-02-19 | $32.74 | $34.35 | $28.61 | $29.21 | $27.79 | 1,113,690 |
| 2019-02-15 | $34.69 | $35.30 | $34.52 | $35.22 | $33.51 | 166,352 |
| 2019-02-14 | $34.65 | $34.73 | $34.21 | $34.43 | $32.75 | 118,326 |
| 2019-02-13 | $34.67 | $35.06 | $34.67 | $34.81 | $33.12 | 81,053 |
| 2019-02-12 | $34.02 | $34.87 | $34.02 | $34.61 | $32.93 | 101,329 |
| 2019-02-11 | $33.67 | $33.90 | $33.45 | $33.88 | $32.23 | 109,042 |
| 2019-02-08 | $32.22 | $33.69 | $32.22 | $33.66 | $32.02 | 278,243 |
| 2019-02-07 | $32.23 | $32.49 | $31.86 | $32.24 | $30.67 | 130,139 |
| 2019-02-06 | $32.49 | $32.78 | $32.04 | $32.38 | $30.80 | 91,846 |
| 2019-02-05 | $32.29 | $32.73 | $32.17 | $32.53 | $30.95 | 104,496 |
| 2019-02-04 | $32.06 | $32.34 | $31.91 | $32.27 | $30.70 | 88,174 |
| 2019-02-01 | $32.15 | $32.28 | $31.64 | $32.01 | $30.45 | 111,031 |
| 2019-01-31 | $31.56 | $32.11 | $31.56 | $31.98 | $30.42 | 96,161 |
| 2019-01-30 | $31.07 | $31.89 | $31.07 | $31.54 | $30.00 | 126,388 |
| 2019-01-29 | $30.89 | $31.34 | $30.82 | $31.14 | $29.62 | 85,310 |
| 2019-01-28 | $30.73 | $31.20 | $30.65 | $30.89 | $29.39 | 103,699 |
| 2019-01-25 | $30.67 | $31.37 | $30.67 | $30.88 | $29.38 | 98,835 |
| 2019-01-24 | $30.24 | $30.80 | $30.23 | $30.64 | $29.15 | 104,039 |
| 2019-01-23 | $30.49 | $30.61 | $30.17 | $30.46 | $28.98 | 118,273 |
| 2019-01-22 | $30.07 | $30.48 | $29.71 | $30.48 | $29.00 | 130,873 |
| 2019-01-18 | $30.26 | $30.70 | $30.07 | $30.22 | $28.75 | 200,038 |
| 2019-01-17 | $30.05 | $30.22 | $29.63 | $30.22 | $28.75 | 149,324 |
| 2019-01-16 | $30.21 | $30.50 | $29.97 | $30.11 | $28.64 | 162,900 |
| 2019-01-15 | $30.32 | $30.32 | $29.74 | $30.10 | $28.63 | 144,863 |
| 2019-01-14 | $30.65 | $31.20 | $30.18 | $30.23 | $28.76 | 173,073 |
| 2019-01-11 | $30.71 | $31.37 | $30.51 | $30.77 | $29.27 | 359,164 |
| 2019-01-10 | $30.31 | $31.35 | $30.31 | $30.80 | $29.30 | 173,375 |
| 2019-01-09 | $29.90 | $30.53 | $29.81 | $30.39 | $28.91 | 236,331 |
| 2019-01-08 | $30.00 | $30.26 | $29.79 | $29.92 | $28.46 | 254,658 |
| 2019-01-07 | $29.48 | $30.42 | $29.30 | $29.85 | $28.40 | 292,590 |
| 2019-01-04 | $29.54 | $30.06 | $29.33 | $29.46 | $28.03 | 325,030 |
| 2019-01-03 | $28.28 | $29.64 | $28.23 | $29.36 | $27.93 | 250,694 |
| 2019-01-02 | $28.15 | $28.89 | $27.78 | $28.32 | $26.94 | 183,827 |
| 2018-12-31 | $28.29 | $28.64 | $28.01 | $28.27 | $26.89 | 164,195 |
| 2018-12-28 | $28.30 | $28.65 | $27.87 | $28.18 | $26.81 | 213,945 |
| 2018-12-27 | $28.24 | $28.65 | $27.61 | $28.19 | $26.82 | 160,890 |
| 2018-12-26 | $27.74 | $28.64 | $27.51 | $28.60 | $27.21 | 281,135 |
| 2018-12-24 | $27.24 | $28.10 | $26.81 | $27.74 | $26.39 | 128,487 |
| 2018-12-21 | $29.35 | $29.35 | $27.22 | $27.32 | $25.99 | 488,206 |
| 2018-12-20 | $29.87 | $30.13 | $29.14 | $29.43 | $28.00 | 224,396 |
| 2018-12-19 | $30.58 | $30.86 | $29.63 | $29.87 | $28.42 | 294,408 |
| 2018-12-18 | $32.07 | $32.47 | $30.70 | $30.77 | $29.27 | 231,196 |
| 2018-12-17 | $32.37 | $32.67 | $31.95 | $32.15 | $30.59 | 302,984 |
| 2018-12-14 | $33.11 | $33.32 | $32.42 | $32.50 | $30.92 | 128,845 |
| 2018-12-13 | $33.15 | $34.01 | $33.15 | $33.31 | $31.69 | 233,778 |
| 2018-12-12 | $32.68 | $33.51 | $32.44 | $33.09 | $31.48 | 173,018 |
| 2018-12-11 | $32.29 | $33.16 | $32.23 | $32.38 | $30.80 | 217,295 |
| 2018-12-10 | $32.30 | $32.30 | $31.38 | $32.00 | $30.44 | 265,804 |
| 2018-12-07 | $31.78 | $32.64 | $31.78 | $32.19 | $30.62 | 214,205 |
| 2018-12-06 | $31.45 | $32.00 | $31.19 | $31.97 | $30.41 | 211,534 |
| 2018-12-04 | $33.05 | $33.05 | $31.48 | $31.69 | $30.15 | 215,463 |
| 2018-12-03 | $33.95 | $34.27 | $33.00 | $33.05 | $31.44 | 353,337 |
| 2018-11-30 | $33.19 | $34.22 | $33.02 | $33.65 | $32.01 | 373,406 |
| 2018-11-29 | $32.88 | $33.58 | $32.66 | $33.17 | $31.56 | 214,441 |
| 2018-11-28 | $30.55 | $33.36 | $30.55 | $33.02 | $31.41 | 608,814 |
| 2018-11-27 | $30.42 | $30.77 | $30.42 | $30.61 | $29.12 | 198,323 |
| 2018-11-26 | $30.48 | $31.18 | $30.33 | $30.42 | $28.94 | 218,353 |
| 2018-11-23 | $30.60 | $30.86 | $30.27 | $30.33 | $28.85 | 44,870 |
| 2018-11-21 | $30.46 | $31.51 | $30.46 | $30.73 | $29.23 | 133,142 |
| 2018-11-20 | $29.68 | $30.97 | $29.63 | $30.40 | $28.92 | 247,127 |
| 2018-11-19 | $30.36 | $30.55 | $29.73 | $29.73 | $28.28 | 204,089 |
| 2018-11-16 | $30.51 | $30.80 | $30.22 | $30.32 | $28.84 | 177,120 |
| 2018-11-15 | $30.64 | $30.82 | $30.15 | $30.60 | $29.11 | 192,555 |
| 2018-11-14 | $31.67 | $31.74 | $30.72 | $30.76 | $29.26 | 113,507 |
| 2018-11-13 | $31.68 | $32.05 | $31.39 | $31.48 | $29.95 | 133,135 |
| 2018-11-12 | $31.94 | $32.22 | $31.58 | $31.76 | $30.07 | 171,943 |
| 2018-11-09 | $32.43 | $32.99 | $31.91 | $31.92 | $30.22 | 174,933 |
| 2018-11-08 | $32.52 | $32.81 | $32.05 | $32.47 | $30.74 | 380,910 |
| 2018-11-07 | $33.18 | $33.25 | $32.27 | $32.62 | $30.89 | 161,764 |
| 2018-11-06 | $32.71 | $33.42 | $32.49 | $33.18 | $31.42 | 178,708 |
| 2018-11-05 | $32.95 | $33.40 | $32.57 | $32.78 | $31.04 | 102,447 |
| 2018-11-02 | $33.59 | $33.65 | $32.61 | $32.88 | $31.13 | 97,192 |
| 2018-11-01 | $33.12 | $34.30 | $33.01 | $33.59 | $31.80 | 269,080 |
| 2018-10-31 | $31.83 | $33.34 | $31.70 | $33.03 | $31.27 | 256,928 |
| 2018-10-30 | $29.06 | $32.49 | $29.06 | $31.59 | $29.91 | 556,336 |
| 2018-10-29 | $31.71 | $32.76 | $31.46 | $32.08 | $30.37 | 248,057 |
| 2018-10-26 | $31.77 | $31.96 | $31.16 | $31.55 | $29.87 | 176,280 |
| 2018-10-25 | $31.75 | $32.12 | $31.41 | $31.77 | $30.08 | 118,767 |
| 2018-10-24 | $31.93 | $32.51 | $31.68 | $31.73 | $30.04 | 268,476 |
| 2018-10-23 | $30.63 | $32.23 | $30.40 | $31.90 | $30.20 | 229,021 |
| 2018-10-22 | $30.26 | $31.33 | $29.88 | $30.87 | $29.23 | 578,068 |
| 2018-10-19 | $29.98 | $30.29 | $29.97 | $30.15 | $28.55 | 145,381 |
| 2018-10-18 | $30.41 | $30.60 | $29.80 | $30.00 | $28.40 | 111,359 |
| 2018-10-17 | $30.69 | $30.87 | $30.10 | $30.58 | $28.95 | 135,502 |
| 2018-10-16 | $30.29 | $30.97 | $30.20 | $30.74 | $29.11 | 230,228 |
| 2018-10-15 | $30.03 | $30.77 | $29.71 | $30.32 | $28.71 | 260,260 |
| 2018-10-12 | $31.06 | $31.06 | $29.70 | $30.11 | $28.51 | 304,341 |
| 2018-10-11 | $31.04 | $31.37 | $30.78 | $30.81 | $29.17 | 169,578 |
| 2018-10-10 | $31.62 | $32.01 | $30.93 | $31.09 | $29.44 | 185,593 |
| 2018-10-09 | $32.49 | $32.64 | $31.73 | $31.74 | $30.05 | 126,002 |
| 2018-10-08 | $32.51 | $32.73 | $32.39 | $32.51 | $30.78 | 172,905 |
| 2018-10-05 | $32.69 | $33.11 | $32.47 | $32.54 | $30.81 | 201,717 |
| 2018-10-04 | $32.28 | $32.57 | $31.66 | $32.55 | $30.82 | 243,514 |
| 2018-10-03 | $33.19 | $33.31 | $32.13 | $32.38 | $30.66 | 225,214 |
| 2018-10-02 | $32.85 | $33.50 | $32.56 | $33.21 | $31.44 | 241,555 |
| 2018-10-01 | $34.06 | $34.48 | $32.72 | $32.82 | $31.07 | 156,765 |
| 2018-09-28 | $34.13 | $34.49 | $33.81 | $33.89 | $32.09 | 217,637 |
| 2018-09-27 | $33.54 | $34.75 | $33.54 | $34.11 | $32.30 | 192,957 |
| 2018-09-26 | $35.11 | $35.46 | $33.52 | $33.66 | $31.87 | 231,265 |
| 2018-09-25 | $35.15 | $35.33 | $34.93 | $35.11 | $33.24 | 164,947 |
| 2018-09-24 | $35.25 | $35.47 | $34.75 | $35.09 | $33.22 | 205,900 |
| 2018-09-21 | $35.49 | $35.78 | $35.03 | $35.14 | $33.27 | 377,815 |
| 2018-09-20 | $35.55 | $35.60 | $35.25 | $35.51 | $33.62 | 90,781 |
| 2018-09-19 | $36.14 | $36.31 | $35.46 | $35.55 | $33.66 | 117,843 |
| 2018-09-18 | $36.57 | $36.57 | $35.83 | $36.12 | $34.20 | 151,492 |
| 2018-09-17 | $37.37 | $37.53 | $36.49 | $36.53 | $34.59 | 102,834 |
| 2018-09-14 | $37.39 | $37.60 | $37.02 | $37.42 | $35.43 | 85,007 |
| 2018-09-13 | $37.86 | $38.09 | $37.38 | $37.42 | $35.43 | 215,788 |
| 2018-09-12 | $37.73 | $37.74 | $37.48 | $37.71 | $35.70 | 98,641 |
| 2018-09-11 | $37.91 | $38.06 | $37.50 | $37.52 | $35.52 | 124,776 |
| 2018-09-10 | $37.91 | $38.33 | $37.66 | $37.92 | $35.90 | 117,527 |
| 2018-09-07 | $37.51 | $37.78 | $37.45 | $37.78 | $35.77 | 98,850 |
| 2018-09-06 | $37.37 | $37.68 | $37.29 | $37.53 | $35.53 | 85,757 |
| 2018-09-05 | $37.66 | $37.92 | $37.37 | $37.44 | $35.45 | 138,872 |
| 2018-09-04 | $37.27 | $37.62 | $36.95 | $37.61 | $35.61 | 117,283 |
| 2018-08-31 | $37.32 | $37.68 | $36.82 | $37.44 | $35.45 | 184,476 |
| 2018-08-30 | $37.95 | $38.16 | $37.15 | $37.38 | $35.39 | 261,483 |
| 2018-08-29 | $38.20 | $38.46 | $37.87 | $38.08 | $36.05 | 128,314 |
| 2018-08-28 | $38.49 | $38.82 | $38.19 | $38.20 | $36.17 | 134,159 |
| 2018-08-27 | $38.19 | $38.49 | $37.99 | $38.45 | $36.40 | 114,749 |
| 2018-08-24 | $37.87 | $38.17 | $37.79 | $38.01 | $35.99 | 124,727 |
| 2018-08-23 | $38.10 | $38.25 | $37.69 | $37.97 | $35.95 | 133,533 |
| 2018-08-22 | $37.93 | $38.30 | $37.88 | $38.20 | $36.17 | 96,301 |
| 2018-08-21 | $37.95 | $38.42 | $37.88 | $38.01 | $35.99 | 106,207 |
| 2018-08-20 | $38.26 | $38.42 | $37.82 | $37.96 | $35.94 | 108,541 |
| 2018-08-17 | $37.94 | $38.14 | $37.72 | $38.11 | $36.08 | 169,969 |
| 2018-08-16 | $38.30 | $38.40 | $37.92 | $38.04 | $36.02 | 109,101 |
| 2018-08-15 | $38.38 | $38.73 | $38.16 | $38.28 | $36.24 | 215,621 |
| 2018-08-14 | $38.15 | $38.77 | $38.15 | $38.44 | $36.40 | 225,438 |
| 2018-08-13 | $38.25 | $38.68 | $37.96 | $38.31 | $36.13 | 195,705 |
| 2018-08-10 | $38.58 | $39.00 | $38.31 | $38.41 | $36.23 | 173,235 |
| 2018-08-09 | $38.80 | $39.35 | $38.61 | $38.98 | $36.76 | 241,123 |
| 2018-08-08 | $38.03 | $38.95 | $37.81 | $38.71 | $36.51 | 246,786 |
| 2018-08-07 | $37.90 | $38.41 | $37.75 | $38.10 | $35.93 | 224,193 |
| 2018-08-06 | $37.43 | $38.32 | $37.34 | $38.00 | $35.84 | 326,224 |
| 2018-08-03 | $37.04 | $38.38 | $37.04 | $37.55 | $35.41 | 312,134 |
| 2018-08-02 | $35.67 | $37.39 | $35.10 | $36.89 | $34.79 | 239,005 |
| 2018-08-01 | $36.47 | $38.57 | $36.33 | $37.16 | $35.05 | 425,739 |
| 2018-07-31 | $36.41 | $36.43 | $34.29 | $36.30 | $34.24 | 1,163,283 |
| 2018-07-30 | $40.81 | $41.45 | $40.39 | $40.55 | $38.24 | 197,626 |
| 2018-07-27 | $41.72 | $41.76 | $40.70 | $40.86 | $38.54 | 215,513 |
| 2018-07-26 | $40.93 | $41.87 | $40.90 | $41.64 | $39.27 | 307,627 |
| 2018-07-25 | $41.51 | $41.51 | $40.38 | $40.80 | $38.48 | 144,051 |
| 2018-07-24 | $42.25 | $42.51 | $41.47 | $41.48 | $39.12 | 246,676 |
| 2018-07-23 | $42.71 | $42.78 | $42.02 | $42.26 | $39.86 | 124,480 |
| 2018-07-20 | $43.12 | $43.12 | $42.62 | $42.82 | $40.38 | 101,047 |
| 2018-07-19 | $42.70 | $43.04 | $42.62 | $42.98 | $40.54 | 84,626 |
| 2018-07-18 | $43.45 | $43.45 | $42.45 | $42.88 | $40.44 | 111,663 |
| 2018-07-17 | $43.46 | $44.01 | $43.39 | $43.45 | $40.98 | 63,277 |
| 2018-07-16 | $44.11 | $44.14 | $43.38 | $43.39 | $40.92 | 99,758 |
| 2018-07-13 | $44.23 | $44.47 | $44.06 | $44.11 | $41.60 | 57,422 |
| 2018-07-12 | $44.66 | $44.66 | $44.21 | $44.35 | $41.83 | 50,975 |
| 2018-07-11 | $44.57 | $44.92 | $44.53 | $44.55 | $42.02 | 64,156 |
| 2018-07-10 | $44.99 | $45.25 | $44.55 | $44.70 | $42.16 | 113,647 |
| 2018-07-09 | $44.93 | $45.23 | $44.77 | $44.91 | $42.36 | 90,780 |
| 2018-07-06 | $44.71 | $45.26 | $44.56 | $45.01 | $42.45 | 133,294 |
| 2018-07-05 | $44.46 | $44.78 | $44.17 | $44.71 | $42.17 | 109,079 |
| 2018-07-03 | $44.57 | $44.66 | $44.20 | $44.31 | $41.79 | 65,031 |
| 2018-07-02 | $44.31 | $44.61 | $43.99 | $44.33 | $41.81 | 100,225 |
| 2018-06-29 | $44.66 | $44.98 | $44.37 | $44.55 | $42.02 | 192,757 |
| 2018-06-28 | $44.56 | $44.79 | $44.28 | $44.61 | $42.07 | 115,440 |
| 2018-06-27 | $44.96 | $45.21 | $44.49 | $44.52 | $41.99 | 148,995 |
| 2018-06-26 | $44.74 | $45.30 | $44.18 | $45.03 | $42.47 | 125,548 |
| 2018-06-25 | $44.30 | $45.03 | $44.07 | $44.78 | $42.23 | 178,036 |
| 2018-06-22 | $44.76 | $45.07 | $44.15 | $44.32 | $41.80 | 405,381 |
| 2018-06-21 | $44.71 | $44.93 | $44.19 | $44.61 | $42.07 | 139,861 |
| 2018-06-20 | $44.93 | $44.93 | $44.11 | $44.57 | $42.04 | 204,397 |
| 2018-06-19 | $44.21 | $44.92 | $44.21 | $44.78 | $42.23 | 326,449 |
| 2018-06-18 | $44.12 | $44.40 | $43.72 | $44.26 | $41.74 | 183,605 |
| 2018-06-15 | $43.79 | $44.42 | $43.62 | $44.32 | $41.80 | 333,638 |
| 2018-06-14 | $43.95 | $44.08 | $43.57 | $43.85 | $41.36 | 124,492 |
| 2018-06-13 | $43.84 | $43.91 | $43.27 | $43.83 | $41.34 | 139,723 |
| 2018-06-12 | $44.15 | $44.15 | $43.45 | $43.73 | $41.24 | 118,208 |
| 2018-06-11 | $43.54 | $44.15 | $43.53 | $43.96 | $41.46 | 151,789 |
| 2018-06-08 | $43.46 | $44.09 | $43.12 | $43.48 | $41.01 | 139,903 |
| 2018-06-07 | $44.77 | $44.99 | $43.32 | $43.43 | $40.96 | 300,391 |
| 2018-06-06 | $44.93 | $45.00 | $44.41 | $45.00 | $42.44 | 206,545 |
| 2018-06-05 | $44.95 | $44.95 | $44.38 | $44.80 | $42.25 | 123,340 |
| 2018-06-04 | $44.72 | $45.04 | $44.51 | $44.72 | $42.18 | 112,146 |
| 2018-06-01 | $45.01 | $45.01 | $44.58 | $44.66 | $42.12 | 99,981 |
| 2018-05-31 | $45.58 | $45.58 | $44.84 | $44.91 | $42.36 | 138,684 |
| 2018-05-30 | $45.60 | $45.96 | $45.47 | $45.59 | $43.00 | 130,650 |
| 2018-05-29 | $45.20 | $45.66 | $45.13 | $45.39 | $42.81 | 154,043 |
| 2018-05-25 | $45.14 | $45.95 | $45.14 | $45.33 | $42.75 | 116,474 |
| 2018-05-24 | $45.63 | $45.79 | $44.91 | $45.22 | $42.65 | 177,411 |
| 2018-05-23 | $45.82 | $46.24 | $45.26 | $45.67 | $43.07 | 137,393 |
| 2018-05-22 | $46.61 | $46.71 | $45.96 | $46.01 | $43.39 | 172,872 |
| 2018-05-21 | $46.41 | $46.74 | $46.26 | $46.52 | $43.87 | 214,039 |
| 2018-05-18 | $47.14 | $47.14 | $46.06 | $46.37 | $43.73 | 142,631 |
| 2018-05-17 | $47.10 | $47.41 | $46.87 | $47.02 | $44.35 | 176,313 |
| 2018-05-16 | $47.24 | $47.54 | $46.93 | $47.07 | $44.39 | 184,098 |
| 2018-05-15 | $47.05 | $47.56 | $46.83 | $47.06 | $44.38 | 119,944 |
| 2018-05-14 | $47.56 | $47.92 | $47.00 | $47.05 | $44.37 | 126,757 |
| 2018-05-11 | $47.70 | $47.99 | $47.48 | $47.56 | $44.86 | 99,990 |
| 2018-05-10 | $47.27 | $47.97 | $47.01 | $47.56 | $44.86 | 122,969 |
| 2018-05-09 | $47.56 | $47.81 | $47.00 | $47.11 | $44.43 | 168,098 |
| 2018-05-08 | $47.96 | $48.24 | $47.15 | $47.33 | $44.64 | 153,314 |
| 2018-05-07 | $48.77 | $48.77 | $48.23 | $48.29 | $45.40 | 113,434 |
| 2018-05-04 | $47.83 | $48.83 | $47.72 | $48.56 | $45.65 | 135,440 |
| 2018-05-03 | $49.33 | $49.33 | $47.60 | $47.80 | $44.94 | 229,472 |
| 2018-05-02 | $51.71 | $51.71 | $48.72 | $49.38 | $46.42 | 385,519 |
| 2018-05-01 | $51.14 | $52.43 | $50.41 | $51.81 | $48.71 | 214,934 |
| 2018-04-30 | $50.27 | $50.33 | $49.11 | $49.15 | $46.21 | 216,203 |
| 2018-04-27 | $50.20 | $50.32 | $49.88 | $50.02 | $47.03 | 100,976 |
| 2018-04-26 | $49.93 | $50.12 | $49.17 | $50.11 | $47.11 | 93,568 |
| 2018-04-25 | $49.53 | $50.02 | $49.35 | $49.77 | $46.79 | 68,506 |
| 2018-04-24 | $49.97 | $49.99 | $49.25 | $49.63 | $46.66 | 82,893 |
| 2018-04-23 | $49.69 | $49.80 | $49.26 | $49.71 | $46.74 | 89,167 |
| 2018-04-20 | $49.47 | $49.69 | $48.96 | $49.46 | $46.50 | 148,750 |
| 2018-04-19 | $49.80 | $50.01 | $49.12 | $49.53 | $46.57 | 193,620 |
| 2018-04-18 | $50.54 | $50.66 | $49.69 | $50.28 | $47.27 | 200,100 |
| 2018-04-17 | $49.77 | $50.34 | $49.64 | $50.32 | $47.31 | 100,960 |
| 2018-04-16 | $48.92 | $49.71 | $48.38 | $49.55 | $46.58 | 110,357 |
| 2018-04-13 | $48.41 | $48.93 | $47.99 | $48.87 | $45.95 | 101,296 |
| 2018-04-12 | $48.36 | $48.56 | $48.04 | $48.32 | $45.43 | 62,870 |
| 2018-04-11 | $47.91 | $48.32 | $47.63 | $48.26 | $45.37 | 81,447 |
| 2018-04-10 | $48.28 | $48.28 | $47.75 | $47.98 | $45.11 | 119,667 |
| 2018-04-09 | $47.87 | $48.27 | $47.68 | $47.95 | $45.08 | 164,775 |
| 2018-04-06 | $47.78 | $48.42 | $47.67 | $47.80 | $44.94 | 276,061 |
| 2018-04-05 | $47.91 | $48.05 | $47.31 | $47.88 | $45.01 | 144,780 |
| 2018-04-04 | $45.62 | $47.97 | $45.12 | $47.85 | $44.99 | 305,538 |
| 2018-04-03 | $45.53 | $46.05 | $45.20 | $45.92 | $43.17 | 132,129 |
| 2018-04-02 | $45.19 | $45.52 | $44.82 | $45.27 | $42.56 | 207,525 |
| 2018-03-29 | $45.35 | $45.93 | $45.23 | $45.24 | $42.53 | 260,943 |
| 2018-03-28 | $45.25 | $45.60 | $45.01 | $45.09 | $42.39 | 161,720 |
| 2018-03-27 | $45.41 | $45.72 | $44.99 | $45.19 | $42.49 | 115,867 |
| 2018-03-26 | $45.46 | $45.50 | $44.23 | $45.35 | $42.64 | 182,029 |
| 2018-03-23 | $45.03 | $45.03 | $44.72 | $44.75 | $42.07 | 290,104 |
| 2018-03-22 | $46.00 | $46.17 | $44.92 | $44.95 | $42.26 | 246,971 |
| 2018-03-21 | $46.54 | $46.56 | $46.00 | $46.04 | $43.28 | 148,933 |
| 2018-03-20 | $47.09 | $47.36 | $45.99 | $46.89 | $44.08 | 443,883 |
| 2018-03-19 | $47.30 | $47.52 | $46.79 | $46.99 | $44.18 | 228,674 |
| 2018-03-16 | $47.35 | $48.21 | $46.69 | $47.42 | $44.58 | 409,598 |
| 2018-03-15 | $47.50 | $47.52 | $46.89 | $47.32 | $44.49 | 296,188 |
| 2018-03-14 | $47.44 | $48.20 | $47.32 | $47.49 | $44.65 | 282,336 |
| 2018-03-13 | $47.73 | $47.90 | $47.19 | $47.50 | $44.66 | 177,889 |
| 2018-03-12 | $47.97 | $48.11 | $47.30 | $47.52 | $44.68 | 138,668 |
| 2018-03-09 | $47.68 | $47.85 | $46.93 | $47.79 | $44.93 | 151,529 |
| 2018-03-08 | $48.16 | $48.16 | $47.16 | $47.41 | $44.57 | 324,609 |
| 2018-03-07 | $47.17 | $48.22 | $46.64 | $48.15 | $45.27 | 296,567 |
| 2018-03-06 | $47.18 | $47.61 | $46.72 | $47.38 | $44.54 | 227,277 |
| 2018-03-05 | $47.11 | $47.46 | $46.95 | $47.22 | $44.25 | 210,795 |
| 2018-03-02 | $46.88 | $47.47 | $46.88 | $47.29 | $44.32 | 159,491 |
| 2018-03-01 | $46.66 | $47.21 | $46.28 | $47.10 | $44.14 | 277,399 |
| 2018-02-28 | $46.95 | $47.15 | $46.43 | $46.68 | $43.75 | 280,929 |
| 2018-02-27 | $47.04 | $47.57 | $46.85 | $46.90 | $43.95 | 216,230 |
| 2018-02-26 | $47.57 | $47.96 | $46.68 | $47.05 | $44.09 | 210,301 |
| 2018-02-23 | $49.00 | $49.02 | $47.41 | $47.60 | $44.61 | 354,323 |
| 2018-02-22 | $46.75 | $49.45 | $46.65 | $49.18 | $46.09 | 459,698 |
| 2018-02-21 | $45.59 | $46.73 | $45.11 | $46.35 | $43.44 | 287,024 |
| 2018-02-20 | $45.00 | $46.04 | $43.73 | $45.41 | $42.56 | 428,493 |
| 2018-02-16 | $46.17 | $46.91 | $45.85 | $46.56 | $43.64 | 127,736 |
| 2018-02-15 | $46.44 | $46.61 | $46.01 | $46.43 | $43.51 | 193,459 |
| 2018-02-14 | $44.75 | $46.42 | $44.75 | $46.32 | $43.41 | 322,005 |
| 2018-02-13 | $44.68 | $45.64 | $44.68 | $45.11 | $42.28 | 432,785 |
| 2018-02-12 | $44.83 | $45.22 | $44.32 | $44.82 | $42.00 | 628,498 |
| 2018-02-09 | $45.28 | $45.64 | $43.93 | $44.70 | $41.89 | 320,212 |
| 2018-02-08 | $45.70 | $45.85 | $44.71 | $44.71 | $41.90 | 314,771 |
| 2018-02-07 | $46.19 | $46.76 | $45.59 | $45.68 | $42.81 | 133,614 |
| 2018-02-06 | $45.00 | $47.70 | $44.80 | $46.32 | $43.41 | 370,794 |
| 2018-02-05 | $45.79 | $46.57 | $45.17 | $45.18 | $42.34 | 285,127 |
| 2018-02-02 | $46.73 | $46.73 | $45.81 | $45.91 | $43.03 | 203,093 |
| 2018-02-01 | $47.29 | $47.71 | $46.82 | $46.99 | $44.04 | 102,957 |
| 2018-01-31 | $47.73 | $47.93 | $46.97 | $47.31 | $44.34 | 158,822 |
| 2018-01-30 | $47.61 | $48.23 | $47.50 | $47.51 | $44.53 | 136,616 |
| 2018-01-29 | $48.27 | $48.96 | $47.73 | $47.77 | $44.77 | 151,708 |
| 2018-01-26 | $48.64 | $48.64 | $48.05 | $48.32 | $45.28 | 96,741 |
| 2018-01-25 | $49.18 | $49.20 | $48.16 | $48.52 | $45.47 | 114,983 |
| 2018-01-24 | $49.39 | $49.46 | $48.82 | $49.00 | $45.92 | 195,840 |
| 2018-01-23 | $49.14 | $49.43 | $48.83 | $49.25 | $46.16 | 179,059 |
| 2018-01-22 | $48.95 | $49.45 | $48.75 | $49.43 | $46.33 | 152,137 |
| 2018-01-19 | $48.35 | $49.32 | $48.25 | $48.92 | $45.85 | 136,165 |
| 2018-01-18 | $49.10 | $49.21 | $48.61 | $48.67 | $45.61 | 193,787 |
| 2018-01-17 | $48.82 | $49.45 | $48.39 | $49.16 | $46.07 | 229,008 |
| 2018-01-16 | $49.06 | $50.05 | $48.64 | $48.64 | $45.58 | 193,740 |
| 2018-01-12 | $48.89 | $49.22 | $48.45 | $48.77 | $45.71 | 116,936 |
| 2018-01-11 | $48.27 | $48.96 | $47.84 | $48.82 | $45.75 | 231,540 |
| 2018-01-10 | $48.57 | $48.57 | $47.84 | $48.23 | $45.20 | 137,225 |
| 2018-01-09 | $48.25 | $48.74 | $47.65 | $48.55 | $45.50 | 450,251 |
| 2018-01-08 | $48.06 | $48.62 | $47.76 | $48.28 | $45.25 | 186,759 |
| 2018-01-05 | $48.11 | $49.09 | $47.93 | $48.20 | $45.17 | 244,681 |
| 2018-01-04 | $47.39 | $48.40 | $47.27 | $48.19 | $45.16 | 240,647 |
| 2018-01-03 | $46.94 | $47.43 | $46.59 | $47.20 | $44.24 | 266,660 |
| 2018-01-02 | $47.74 | $47.74 | $46.62 | $46.93 | $43.98 | 210,810 |
| 2017-12-29 | $48.46 | $48.92 | $47.66 | $47.67 | $44.68 | 131,401 |
| 2017-12-28 | $47.94 | $48.48 | $47.33 | $48.41 | $45.37 | 273,799 |
| 2017-12-27 | $48.13 | $48.45 | $47.73 | $47.82 | $44.82 | 120,065 |
| 2017-12-26 | $48.05 | $48.89 | $48.02 | $48.05 | $45.03 | 94,883 |
| 2017-12-22 | $47.79 | $48.11 | $47.52 | $48.04 | $45.02 | 106,050 |
| 2017-12-21 | $47.55 | $48.48 | $47.50 | $47.71 | $44.71 | 186,219 |
| 2017-12-20 | $47.57 | $47.80 | $46.67 | $47.49 | $44.51 | 144,665 |
| 2017-12-19 | $47.83 | $47.98 | $47.09 | $47.44 | $44.46 | 187,000 |
| 2017-12-18 | $47.53 | $48.23 | $47.47 | $47.58 | $44.59 | 123,230 |
| 2017-12-15 | $46.21 | $47.58 | $46.21 | $47.10 | $44.14 | 402,291 |
| 2017-12-14 | $46.60 | $46.82 | $46.10 | $46.19 | $43.29 | 156,722 |
| 2017-12-13 | $47.12 | $47.61 | $46.51 | $46.52 | $43.60 | 154,405 |
| 2017-12-12 | $47.38 | $47.96 | $47.25 | $47.29 | $44.32 | 126,774 |
| 2017-12-11 | $47.37 | $47.49 | $46.59 | $47.21 | $44.24 | 206,860 |
| 2017-12-08 | $48.23 | $48.50 | $47.18 | $47.37 | $44.39 | 199,972 |
| 2017-12-07 | $49.35 | $49.35 | $48.12 | $48.18 | $45.15 | 239,900 |
| 2017-12-06 | $49.07 | $49.44 | $48.48 | $49.28 | $46.18 | 263,485 |
| 2017-12-05 | $49.54 | $49.55 | $49.00 | $49.17 | $46.08 | 205,925 |
| 2017-12-04 | $48.92 | $49.44 | $48.76 | $49.37 | $46.27 | 198,318 |
| 2017-12-01 | $48.85 | $48.99 | $47.66 | $48.52 | $45.47 | 170,067 |
| 2017-11-30 | $49.10 | $49.78 | $48.25 | $48.70 | $45.64 | 231,432 |
| 2017-11-29 | $47.11 | $49.08 | $46.88 | $48.99 | $45.91 | 245,595 |
| 2017-11-28 | $46.02 | $47.08 | $45.82 | $47.08 | $44.12 | 236,331 |
| 2017-11-27 | $45.89 | $46.07 | $45.54 | $45.88 | $43.00 | 173,427 |
| 2017-11-24 | $46.12 | $46.12 | $45.62 | $45.83 | $42.95 | 55,034 |
| 2017-11-22 | $46.55 | $46.55 | $45.99 | $46.01 | $43.12 | 105,664 |
| 2017-11-21 | $47.26 | $47.30 | $46.24 | $46.40 | $43.49 | 190,412 |
| 2017-11-20 | $47.05 | $47.68 | $46.79 | $47.49 | $44.51 | 263,374 |
| 2017-11-17 | $45.78 | $47.21 | $45.78 | $47.04 | $44.09 | 234,079 |
| 2017-11-16 | $45.56 | $46.48 | $45.50 | $45.92 | $43.04 | 460,734 |
| 2017-11-15 | $46.25 | $46.25 | $45.33 | $45.35 | $42.50 | 400,985 |
| 2017-11-14 | $45.70 | $46.54 | $45.70 | $46.36 | $43.45 | 341,804 |
| 2017-11-13 | $46.48 | $46.62 | $45.80 | $46.21 | $43.17 | 251,778 |
| 2017-11-10 | $46.42 | $47.14 | $46.21 | $46.49 | $43.43 | 199,985 |
| 2017-11-09 | $46.46 | $47.54 | $46.20 | $46.62 | $43.55 | 294,791 |
| 2017-11-08 | $45.29 | $47.31 | $45.29 | $46.83 | $43.75 | 374,917 |
| 2017-11-07 | $46.59 | $47.27 | $45.26 | $45.42 | $42.43 | 463,872 |
| 2017-11-06 | $46.17 | $46.92 | $46.17 | $46.55 | $43.49 | 574,941 |
| 2017-11-03 | $44.40 | $47.16 | $44.40 | $46.50 | $43.44 | 598,120 |
| 2017-11-02 | $43.95 | $44.89 | $43.82 | $44.65 | $41.71 | 554,957 |
| 2017-11-01 | $44.72 | $44.72 | $43.02 | $44.01 | $41.11 | 943,729 |
| 2017-10-31 | $47.22 | $47.22 | $43.40 | $44.51 | $41.58 | 1,456,535 |
| 2017-10-30 | $48.95 | $49.05 | $48.38 | $48.78 | $45.57 | 582,036 |
| 2017-10-27 | $48.63 | $49.29 | $48.41 | $49.20 | $45.96 | 198,470 |
| 2017-10-26 | $49.00 | $49.13 | $48.42 | $48.67 | $45.47 | 110,571 |
| 2017-10-25 | $48.99 | $49.21 | $48.57 | $48.79 | $45.58 | 203,022 |
| 2017-10-24 | $47.84 | $49.13 | $47.61 | $49.08 | $45.85 | 324,837 |
| 2017-10-23 | $47.71 | $48.51 | $47.46 | $48.13 | $44.96 | 284,863 |
| 2017-10-20 | $47.29 | $47.58 | $47.07 | $47.55 | $44.42 | 182,497 |
| 2017-10-19 | $46.64 | $47.04 | $46.36 | $46.99 | $43.90 | 344,358 |
| 2017-10-18 | $47.15 | $47.18 | $46.59 | $46.66 | $43.59 | 174,507 |
| 2017-10-17 | $46.91 | $47.22 | $46.05 | $47.01 | $43.92 | 142,817 |
| 2017-10-16 | $46.10 | $47.04 | $46.03 | $46.91 | $43.82 | 204,165 |
| 2017-10-13 | $45.95 | $46.41 | $45.73 | $46.05 | $43.02 | 86,948 |
| 2017-10-12 | $45.83 | $46.22 | $45.71 | $45.85 | $42.83 | 124,979 |
| 2017-10-11 | $45.78 | $46.17 | $45.55 | $45.84 | $42.82 | 158,016 |
| 2017-10-10 | $46.20 | $46.69 | $45.53 | $45.78 | $42.77 | 167,249 |
| 2017-10-09 | $46.47 | $46.58 | $45.76 | $45.90 | $42.88 | 139,480 |
| 2017-10-06 | $46.82 | $46.82 | $46.26 | $46.33 | $43.28 | 140,600 |
| 2017-10-05 | $46.95 | $47.24 | $46.75 | $46.81 | $43.73 | 156,686 |
| 2017-10-04 | $47.80 | $47.80 | $46.74 | $46.75 | $43.67 | 171,555 |
| 2017-10-03 | $47.72 | $47.91 | $47.25 | $47.87 | $44.72 | 192,638 |
| 2017-10-02 | $45.71 | $47.56 | $45.41 | $47.51 | $44.38 | 302,329 |
| 2017-09-29 | $46.26 | $46.86 | $45.37 | $45.46 | $42.47 | 202,975 |
| 2017-09-28 | $46.56 | $46.84 | $45.76 | $45.94 | $42.92 | 194,213 |
| 2017-09-27 | $46.28 | $46.70 | $45.55 | $46.33 | $43.28 | 212,549 |
| 2017-09-26 | $46.71 | $46.71 | $46.03 | $46.20 | $43.16 | 262,999 |
| 2017-09-25 | $49.56 | $49.68 | $45.95 | $46.64 | $43.57 | 535,744 |
| 2017-09-22 | $47.65 | $49.82 | $47.65 | $49.62 | $46.35 | 390,323 |
| 2017-09-21 | $46.98 | $48.10 | $46.96 | $47.73 | $44.59 | 430,618 |
| 2017-09-20 | $46.21 | $47.07 | $45.67 | $46.98 | $43.89 | 372,066 |
| 2017-09-19 | $46.34 | $47.00 | $46.21 | $46.40 | $43.35 | 189,967 |
| 2017-09-18 | $46.20 | $46.71 | $46.03 | $46.50 | $43.44 | 92,609 |
| 2017-09-15 | $45.76 | $46.25 | $45.60 | $46.11 | $43.07 | 316,209 |
| 2017-09-14 | $46.21 | $46.34 | $45.37 | $45.64 | $42.64 | 141,413 |
| 2017-09-13 | $46.02 | $46.62 | $46.02 | $46.29 | $43.24 | 102,061 |
| 2017-09-12 | $46.14 | $46.40 | $45.83 | $46.02 | $42.99 | 90,567 |
| 2017-09-11 | $45.89 | $46.34 | $45.87 | $46.05 | $43.02 | 105,008 |
| 2017-09-08 | $45.58 | $46.13 | $45.32 | $45.85 | $42.83 | 104,366 |
| 2017-09-07 | $46.94 | $46.94 | $45.37 | $45.73 | $42.72 | 210,059 |
| 2017-09-06 | $47.09 | $47.21 | $46.72 | $46.93 | $43.84 | 138,507 |
| 2017-09-05 | $47.33 | $47.72 | $46.83 | $46.91 | $43.82 | 143,265 |
| 2017-09-01 | $47.28 | $47.39 | $46.81 | $47.32 | $44.20 | 136,146 |
| 2017-08-31 | $47.41 | $47.46 | $46.88 | $46.99 | $43.90 | 217,698 |
| 2017-08-30 | $47.03 | $47.47 | $46.88 | $47.30 | $44.19 | 115,504 |
| 2017-08-29 | $46.61 | $47.20 | $46.58 | $47.15 | $44.05 | 166,763 |
| 2017-08-28 | $46.98 | $46.98 | $46.03 | $46.79 | $43.71 | 247,565 |
| 2017-08-25 | $46.95 | $47.15 | $46.60 | $46.87 | $43.78 | 139,683 |
| 2017-08-24 | $47.01 | $47.09 | $46.16 | $46.81 | $43.73 | 321,213 |
| 2017-08-23 | $46.93 | $47.40 | $46.74 | $47.09 | $43.99 | 303,415 |
| 2017-08-22 | $47.54 | $47.70 | $46.94 | $47.03 | $43.93 | 176,083 |
| 2017-08-21 | $46.59 | $47.77 | $46.53 | $47.60 | $44.47 | 292,907 |
| 2017-08-18 | $46.36 | $47.14 | $46.09 | $46.56 | $43.49 | 428,083 |
| 2017-08-17 | $49.28 | $49.28 | $46.62 | $46.63 | $43.56 | 457,371 |
| 2017-08-16 | $49.09 | $49.64 | $49.02 | $49.41 | $46.16 | 253,357 |
| 2017-08-15 | $49.10 | $49.25 | $48.55 | $49.09 | $45.86 | 176,095 |
| 2017-08-14 | $48.82 | $49.67 | $48.27 | $49.22 | $45.98 | 199,107 |
| 2017-08-11 | $47.84 | $49.06 | $47.82 | $48.78 | $45.43 | 206,885 |
| 2017-08-10 | $48.00 | $48.60 | $47.51 | $48.18 | $44.87 | 388,331 |
| 2017-08-09 | $48.28 | $48.49 | $47.61 | $48.06 | $44.76 | 190,742 |
| 2017-08-08 | $48.85 | $48.85 | $48.19 | $48.32 | $45.00 | 295,510 |
| 2017-08-07 | $49.71 | $49.92 | $48.94 | $48.98 | $45.62 | 213,352 |
| 2017-08-04 | $49.77 | $50.24 | $49.14 | $49.97 | $46.54 | 390,385 |
| 2017-08-03 | $49.65 | $50.17 | $48.42 | $49.83 | $46.41 | 584,446 |
| 2017-08-02 | $48.25 | $50.96 | $48.18 | $49.75 | $46.33 | 393,512 |
| 2017-08-01 | $51.41 | $51.52 | $46.31 | $48.00 | $44.70 | 542,894 |
| 2017-07-31 | $51.47 | $51.75 | $50.86 | $51.47 | $47.94 | 288,998 |
| 2017-07-28 | $51.10 | $51.44 | $50.76 | $51.33 | $47.80 | 156,757 |
| 2017-07-27 | $52.12 | $52.64 | $51.04 | $51.09 | $47.58 | 209,823 |
| 2017-07-26 | $52.45 | $52.45 | $51.36 | $51.91 | $48.35 | 160,610 |
| 2017-07-25 | $51.21 | $52.51 | $51.21 | $52.32 | $48.73 | 379,697 |
| 2017-07-24 | $51.29 | $51.34 | $50.56 | $51.04 | $47.53 | 183,855 |
| 2017-07-21 | $51.83 | $51.88 | $51.13 | $51.29 | $47.77 | 169,862 |
| 2017-07-20 | $51.50 | $51.90 | $51.00 | $51.32 | $47.80 | 167,540 |
| 2017-07-19 | $50.79 | $51.58 | $50.66 | $51.53 | $47.99 | 326,699 |
| 2017-07-18 | $50.93 | $51.26 | $50.61 | $50.64 | $47.16 | 209,676 |
| 2017-07-17 | $51.69 | $51.88 | $51.13 | $51.20 | $47.68 | 182,522 |
| 2017-07-14 | $51.14 | $51.72 | $50.99 | $51.62 | $48.08 | 214,407 |
| 2017-07-13 | $51.85 | $52.00 | $50.80 | $50.98 | $47.48 | 230,064 |
| 2017-07-12 | $51.31 | $52.10 | $51.21 | $51.69 | $48.14 | 204,286 |
| 2017-07-11 | $51.08 | $51.11 | $50.14 | $50.88 | $47.39 | 232,795 |
| 2017-07-10 | $50.86 | $51.21 | $50.55 | $50.99 | $47.49 | 298,508 |
| 2017-07-07 | $50.38 | $51.06 | $50.26 | $50.89 | $47.40 | 162,515 |
| 2017-07-06 | $50.15 | $50.41 | $49.80 | $50.20 | $46.75 | 301,267 |
| 2017-07-05 | $51.08 | $51.17 | $50.10 | $50.28 | $46.83 | 382,914 |
| 2017-07-03 | $50.95 | $51.45 | $50.41 | $51.16 | $47.65 | 99,783 |
| 2017-06-30 | $50.08 | $51.12 | $49.87 | $50.91 | $47.41 | 202,477 |
| 2017-06-29 | $50.58 | $50.58 | $49.76 | $50.20 | $46.75 | 177,560 |
| 2017-06-28 | $50.33 | $50.93 | $50.06 | $50.61 | $47.13 | 157,109 |
| 2017-06-27 | $50.21 | $50.89 | $49.92 | $49.98 | $46.55 | 199,718 |
| 2017-06-26 | $51.00 | $51.80 | $50.13 | $50.17 | $46.72 | 279,761 |
| 2017-06-23 | $49.45 | $50.99 | $49.37 | $50.92 | $47.42 | 420,104 |
| 2017-06-22 | $49.91 | $50.07 | $49.15 | $49.33 | $45.94 | 206,056 |
| 2017-06-21 | $49.80 | $49.90 | $49.46 | $49.81 | $46.39 | 144,965 |
| 2017-06-20 | $49.98 | $49.98 | $49.53 | $49.73 | $46.31 | 248,065 |
| 2017-06-19 | $49.45 | $50.12 | $49.16 | $50.06 | $46.62 | 166,984 |
| 2017-06-16 | $50.37 | $50.59 | $48.87 | $49.14 | $45.77 | 382,339 |
| 2017-06-15 | $51.73 | $52.26 | $50.91 | $51.11 | $47.60 | 298,383 |
| 2017-06-14 | $52.36 | $52.36 | $51.69 | $52.06 | $48.48 | 195,773 |
| 2017-06-13 | $51.84 | $52.44 | $51.49 | $52.34 | $48.75 | 202,107 |
| 2017-06-12 | $51.22 | $52.51 | $51.20 | $51.77 | $48.21 | 310,737 |
| 2017-06-09 | $50.82 | $51.63 | $50.61 | $51.27 | $47.75 | 261,278 |
| 2017-06-08 | $50.19 | $51.16 | $50.09 | $50.91 | $47.41 | 144,639 |
| 2017-06-07 | $50.60 | $50.60 | $49.71 | $50.25 | $46.80 | 247,276 |
| 2017-06-06 | $50.58 | $50.68 | $50.16 | $50.51 | $47.04 | 224,183 |
| 2017-06-05 | $50.88 | $51.02 | $50.51 | $50.92 | $47.42 | 150,594 |
| 2017-06-02 | $50.56 | $51.35 | $50.48 | $51.04 | $47.53 | 240,928 |
| 2017-06-01 | $50.80 | $50.82 | $49.75 | $50.78 | $47.29 | 362,488 |
| 2017-05-31 | $51.92 | $52.22 | $50.66 | $50.68 | $47.20 | 382,744 |
| 2017-05-30 | $52.37 | $52.49 | $51.65 | $51.67 | $48.12 | 334,031 |
| 2017-05-26 | $52.42 | $52.73 | $52.17 | $52.36 | $48.76 | 177,787 |
| 2017-05-25 | $53.04 | $53.12 | $52.50 | $52.52 | $48.91 | 200,615 |
| 2017-05-24 | $52.29 | $53.07 | $52.29 | $53.02 | $49.38 | 214,120 |
| 2017-05-23 | $52.24 | $52.54 | $51.90 | $52.45 | $48.85 | 221,601 |
| 2017-05-22 | $52.91 | $53.36 | $52.22 | $52.26 | $48.67 | 209,809 |
| 2017-05-19 | $52.82 | $53.71 | $52.63 | $53.10 | $49.45 | 351,095 |
| 2017-05-18 | $52.39 | $53.13 | $52.11 | $52.82 | $49.19 | 320,271 |
| 2017-05-17 | $53.47 | $54.00 | $52.49 | $52.50 | $48.89 | 491,801 |
| 2017-05-16 | $54.12 | $54.46 | $53.49 | $53.73 | $50.04 | 415,791 |
| 2017-05-15 | $53.68 | $54.61 | $53.68 | $54.18 | $50.46 | 312,836 |
| 2017-05-12 | $53.85 | $54.38 | $53.56 | $53.76 | $50.07 | 458,147 |
| 2017-05-11 | $53.76 | $54.10 | $53.32 | $53.72 | $50.03 | 496,289 |
| 2017-05-10 | $53.90 | $54.42 | $53.29 | $53.66 | $49.97 | 391,111 |
| 2017-05-09 | $54.33 | $54.81 | $53.56 | $53.72 | $50.03 | 567,306 |
| 2017-05-08 | $53.47 | $54.43 | $53.36 | $54.24 | $50.52 | 416,191 |
| 2017-05-05 | $53.26 | $54.17 | $53.21 | $53.53 | $49.72 | 522,032 |
| 2017-05-04 | $52.04 | $53.24 | $51.54 | $53.14 | $49.35 | 533,536 |
| 2017-05-03 | $52.46 | $53.33 | $51.13 | $52.00 | $48.30 | 483,649 |
| 2017-05-02 | $57.42 | $57.88 | $52.41 | $52.47 | $48.73 | 780,326 |
| 2017-05-01 | $61.37 | $61.98 | $60.43 | $60.50 | $56.19 | 230,955 |
| 2017-04-28 | $61.60 | $61.98 | $61.20 | $61.30 | $56.93 | 200,808 |
| 2017-04-27 | $61.00 | $61.61 | $60.95 | $61.38 | $57.01 | 231,447 |
| 2017-04-26 | $60.85 | $61.32 | $60.64 | $60.79 | $56.46 | 193,990 |
| 2017-04-25 | $61.36 | $61.89 | $60.91 | $60.99 | $56.64 | 164,144 |
| 2017-04-24 | $60.51 | $61.33 | $60.38 | $61.10 | $56.75 | 256,229 |
| 2017-04-21 | $59.45 | $60.05 | $59.44 | $59.71 | $55.46 | 194,371 |
| 2017-04-20 | $59.08 | $59.58 | $59.08 | $59.49 | $55.25 | 208,880 |
| 2017-04-19 | $58.95 | $59.51 | $58.56 | $59.06 | $54.85 | 157,705 |
| 2017-04-18 | $59.23 | $59.78 | $58.77 | $59.02 | $54.82 | 196,201 |
| 2017-04-17 | $58.47 | $59.24 | $58.20 | $59.22 | $55.00 | 223,471 |
| 2017-04-13 | $59.45 | $60.02 | $58.39 | $58.42 | $54.26 | 206,866 |
| 2017-04-12 | $59.35 | $59.51 | $58.95 | $59.39 | $55.16 | 95,322 |
| 2017-04-11 | $59.11 | $59.62 | $58.86 | $59.57 | $55.33 | 148,623 |
| 2017-04-10 | $59.25 | $59.81 | $58.85 | $59.11 | $54.90 | 138,263 |
| 2017-04-07 | $59.53 | $59.70 | $59.10 | $59.26 | $55.04 | 156,319 |
| 2017-04-06 | $59.52 | $59.78 | $59.11 | $59.43 | $55.20 | 175,936 |
| 2017-04-05 | $59.74 | $60.46 | $59.42 | $59.68 | $55.43 | 138,372 |
| 2017-04-04 | $59.44 | $59.58 | $59.07 | $59.55 | $55.31 | 147,540 |
| 2017-04-03 | $59.20 | $59.95 | $59.15 | $59.48 | $55.24 | 122,653 |
| 2017-03-31 | $58.75 | $59.51 | $58.75 | $59.23 | $55.01 | 213,681 |
| 2017-03-30 | $58.90 | $59.36 | $58.74 | $58.91 | $54.71 | 105,113 |
| 2017-03-29 | $58.66 | $59.19 | $58.54 | $59.10 | $54.89 | 178,654 |
| 2017-03-28 | $58.48 | $59.46 | $58.12 | $58.81 | $54.62 | 271,502 |
| 2017-03-27 | $57.75 | $59.04 | $57.75 | $58.77 | $54.58 | 183,887 |
| 2017-03-24 | $58.17 | $58.51 | $57.44 | $58.31 | $54.16 | 184,840 |
| 2017-03-23 | $57.54 | $58.42 | $56.94 | $58.16 | $54.02 | 197,548 |
| 2017-03-22 | $57.43 | $57.80 | $56.92 | $57.49 | $53.39 | 176,477 |
| 2017-03-21 | $58.75 | $58.99 | $57.46 | $57.53 | $53.43 | 191,755 |
| 2017-03-20 | $58.35 | $58.82 | $58.09 | $58.79 | $54.60 | 199,826 |
| 2017-03-17 | $58.46 | $58.84 | $57.84 | $58.38 | $54.22 | 325,198 |
| 2017-03-16 | $57.86 | $58.69 | $57.55 | $58.57 | $54.40 | 193,979 |
| 2017-03-15 | $57.77 | $58.00 | $57.45 | $57.82 | $53.70 | 264,799 |
| 2017-03-14 | $57.74 | $57.86 | $57.30 | $57.61 | $53.51 | 202,386 |
| 2017-03-13 | $57.72 | $57.98 | $57.33 | $57.74 | $53.63 | 279,544 |
| 2017-03-10 | $57.79 | $58.00 | $57.13 | $57.74 | $53.63 | 202,800 |
| 2017-03-09 | $57.54 | $57.88 | $57.29 | $57.51 | $53.41 | 153,292 |
| 2017-03-08 | $57.53 | $57.56 | $57.14 | $57.46 | $53.37 | 243,879 |
| 2017-03-07 | $57.56 | $58.01 | $57.38 | $57.41 | $53.32 | 312,726 |
| 2017-03-06 | $57.19 | $57.81 | $56.68 | $57.40 | $53.31 | 271,658 |
| 2017-03-03 | $57.69 | $57.89 | $57.29 | $57.71 | $53.46 | 190,722 |
| 2017-03-02 | $58.18 | $58.21 | $57.50 | $57.70 | $53.45 | 222,708 |
| 2017-03-01 | $58.49 | $58.74 | $58.03 | $58.28 | $53.99 | 286,172 |
| 2017-02-28 | $57.78 | $58.31 | $57.31 | $57.87 | $53.61 | 743,663 |
| 2017-02-27 | $57.50 | $58.16 | $57.11 | $57.59 | $53.35 | 374,483 |
| 2017-02-24 | $56.71 | $58.05 | $56.40 | $57.72 | $53.47 | 303,564 |
| 2017-02-23 | $56.52 | $57.49 | $55.96 | $56.67 | $52.50 | 429,971 |
| 2017-02-22 | $60.46 | $60.93 | $55.20 | $56.52 | $52.36 | 556,107 |
| 2017-02-21 | $61.43 | $62.80 | $59.99 | $60.79 | $56.31 | 282,367 |
| 2017-02-17 | $58.78 | $59.20 | $58.34 | $58.42 | $54.12 | 238,361 |
| 2017-02-16 | $59.40 | $59.64 | $58.81 | $59.08 | $54.73 | 118,135 |
| 2017-02-15 | $58.28 | $59.50 | $58.14 | $59.41 | $55.03 | 130,281 |
| 2017-02-14 | $58.19 | $58.64 | $57.72 | $58.24 | $53.95 | 202,256 |
| 2017-02-13 | $59.15 | $59.23 | $58.16 | $58.18 | $53.89 | 183,427 |
| 2017-02-10 | $59.11 | $59.37 | $58.78 | $58.94 | $54.60 | 230,809 |
| 2017-02-09 | $58.51 | $59.63 | $58.51 | $58.85 | $54.51 | 221,508 |
| 2017-02-08 | $59.55 | $59.55 | $58.69 | $58.73 | $54.40 | 254,589 |
| 2017-02-07 | $58.56 | $59.49 | $58.45 | $59.33 | $54.96 | 159,541 |
| 2017-02-06 | $59.06 | $59.06 | $58.14 | $58.64 | $54.32 | 173,752 |
| 2017-02-03 | $58.30 | $59.01 | $57.80 | $58.77 | $54.44 | 129,670 |
| 2017-02-02 | $57.24 | $57.97 | $56.53 | $57.87 | $53.61 | 211,558 |
| 2017-02-01 | $57.25 | $57.73 | $56.78 | $57.23 | $53.01 | 218,319 |
| 2017-01-31 | $56.67 | $57.28 | $56.05 | $57.25 | $53.03 | 246,836 |
| 2017-01-30 | $56.73 | $56.95 | $56.06 | $56.40 | $52.25 | 203,500 |
| 2017-01-27 | $57.91 | $57.91 | $56.93 | $57.17 | $52.96 | 179,383 |
| 2017-01-26 | $58.79 | $59.01 | $57.58 | $57.62 | $53.38 | 165,727 |
| 2017-01-25 | $58.70 | $59.28 | $58.62 | $59.04 | $54.69 | 113,182 |
| 2017-01-24 | $58.07 | $58.85 | $58.05 | $58.27 | $53.98 | 160,775 |
| 2017-01-23 | $60.36 | $60.36 | $58.00 | $58.18 | $53.89 | 233,473 |
| 2017-01-20 | $59.72 | $60.78 | $59.72 | $60.44 | $55.99 | 208,009 |
| 2017-01-19 | $60.11 | $60.33 | $59.17 | $59.90 | $55.49 | 163,296 |
| 2017-01-18 | $60.86 | $60.99 | $60.00 | $60.30 | $55.86 | 169,034 |
| 2017-01-17 | $62.00 | $62.19 | $60.71 | $60.85 | $56.37 | 160,740 |
| 2017-01-13 | $60.60 | $62.26 | $60.60 | $62.21 | $57.63 | 187,743 |
| 2017-01-12 | $60.95 | $61.23 | $60.16 | $60.53 | $56.07 | 120,948 |
| 2017-01-11 | $60.98 | $61.38 | $60.75 | $61.22 | $56.71 | 123,442 |
| 2017-01-10 | $60.09 | $60.94 | $59.49 | $60.85 | $56.37 | 200,869 |
| 2017-01-09 | $60.14 | $60.56 | $59.65 | $60.40 | $55.95 | 177,932 |
| 2017-01-06 | $61.96 | $61.96 | $59.91 | $60.14 | $55.71 | 190,380 |
| 2017-01-05 | $61.98 | $62.21 | $61.62 | $61.88 | $57.32 | 98,259 |
| 2017-01-04 | $61.50 | $61.79 | $61.16 | $61.73 | $57.18 | 152,697 |
| 2017-01-03 | $60.73 | $61.43 | $60.59 | $61.21 | $56.70 | 155,048 |
| 2016-12-30 | $60.74 | $61.03 | $60.47 | $60.63 | $56.16 | 139,251 |
| 2016-12-29 | $60.69 | $61.07 | $60.31 | $60.85 | $56.37 | 94,577 |
| 2016-12-28 | $60.89 | $60.90 | $60.32 | $60.53 | $56.07 | 117,318 |
| 2016-12-27 | $61.09 | $61.48 | $60.91 | $61.12 | $56.62 | 64,758 |
| 2016-12-23 | $60.65 | $61.25 | $60.65 | $61.25 | $56.74 | 81,591 |
| 2016-12-22 | $61.22 | $61.40 | $60.61 | $60.89 | $56.40 | 108,270 |
| 2016-12-21 | $60.77 | $61.75 | $60.77 | $61.11 | $56.61 | 114,835 |
| 2016-12-20 | $61.03 | $61.66 | $60.83 | $61.06 | $56.56 | 250,919 |
| 2016-12-19 | $61.58 | $61.65 | $60.37 | $60.93 | $56.44 | 226,406 |
| 2016-12-16 | $61.85 | $62.39 | $61.45 | $61.72 | $57.17 | 451,701 |
| 2016-12-15 | $60.37 | $61.79 | $60.11 | $61.53 | $57.00 | 322,503 |
| 2016-12-14 | $61.70 | $62.81 | $59.84 | $60.07 | $55.65 | 369,860 |
| 2016-12-13 | $61.98 | $62.15 | $61.27 | $61.54 | $57.01 | 330,178 |
| 2016-12-12 | $60.98 | $62.16 | $60.62 | $61.40 | $56.88 | 301,004 |
| 2016-12-09 | $59.09 | $61.47 | $59.09 | $61.09 | $56.59 | 504,982 |
| 2016-12-08 | $58.26 | $59.30 | $58.11 | $58.76 | $54.43 | 375,533 |
| 2016-12-07 | $56.64 | $58.56 | $56.64 | $58.49 | $54.18 | 402,444 |
| 2016-12-06 | $56.36 | $56.94 | $56.18 | $56.53 | $52.37 | 356,565 |
| 2016-12-05 | $56.86 | $57.46 | $56.35 | $56.51 | $52.35 | 382,329 |
| 2016-12-02 | $58.31 | $58.68 | $56.48 | $56.50 | $52.34 | 421,750 |
| 2016-12-01 | $62.11 | $62.16 | $57.96 | $57.99 | $53.72 | 691,541 |
| 2016-11-30 | $65.17 | $65.78 | $61.87 | $62.01 | $57.44 | 421,865 |
| 2016-11-29 | $65.85 | $66.38 | $65.82 | $65.84 | $60.99 | 149,649 |
| 2016-11-28 | $66.16 | $66.40 | $65.53 | $65.73 | $60.89 | 191,690 |
| 2016-11-25 | $66.39 | $66.86 | $65.69 | $66.12 | $61.25 | 116,313 |
| 2016-11-23 | $65.70 | $66.14 | $65.67 | $65.95 | $61.09 | 168,710 |
| 2016-11-22 | $65.54 | $66.42 | $65.51 | $65.97 | $61.11 | 183,498 |
| 2016-11-21 | $65.60 | $66.52 | $65.37 | $65.63 | $60.80 | 155,926 |
| 2016-11-18 | $64.57 | $66.11 | $64.57 | $66.03 | $61.17 | 320,482 |
| 2016-11-17 | $63.77 | $64.55 | $63.63 | $64.53 | $59.78 | 133,489 |
| 2016-11-16 | $63.34 | $63.95 | $62.86 | $63.55 | $58.87 | 164,799 |
| 2016-11-15 | $63.00 | $63.98 | $63.00 | $63.45 | $58.78 | 261,979 |
| 2016-11-14 | $62.92 | $63.57 | $62.60 | $62.97 | $58.33 | 172,618 |
| 2016-11-11 | $61.05 | $63.00 | $60.87 | $62.82 | $58.05 | 316,711 |
| 2016-11-10 | $61.55 | $61.69 | $60.30 | $61.23 | $56.58 | 355,543 |
| 2016-11-09 | $61.87 | $61.87 | $60.13 | $61.53 | $56.86 | 256,273 |
| 2016-11-08 | $62.96 | $63.24 | $62.53 | $62.61 | $57.86 | 165,661 |
| 2016-11-07 | $61.37 | $63.06 | $60.85 | $62.83 | $58.06 | 211,272 |
| 2016-11-04 | $62.09 | $62.46 | $60.57 | $60.79 | $56.18 | 336,300 |
| 2016-11-03 | $58.49 | $62.70 | $56.98 | $62.35 | $57.62 | 719,969 |
| 2016-11-02 | $65.54 | $65.70 | $64.50 | $64.58 | $59.68 | 311,351 |
| 2016-11-01 | $63.42 | $66.26 | $62.02 | $65.36 | $60.40 | 720,325 |
| 2016-10-31 | $60.21 | $60.72 | $60.03 | $60.35 | $55.77 | 174,306 |
| 2016-10-28 | $59.51 | $60.58 | $59.51 | $60.17 | $55.61 | 242,287 |
| 2016-10-27 | $60.53 | $60.53 | $59.43 | $59.46 | $54.95 | 144,721 |
| 2016-10-26 | $61.15 | $61.22 | $60.11 | $60.12 | $55.56 | 127,271 |
| 2016-10-25 | $61.30 | $61.45 | $60.91 | $61.13 | $56.49 | 112,386 |
| 2016-10-24 | $61.12 | $61.71 | $60.96 | $61.27 | $56.62 | 211,177 |
| 2016-10-21 | $60.69 | $61.05 | $60.22 | $61.05 | $56.42 | 100,856 |
| 2016-10-20 | $61.47 | $61.73 | $60.68 | $61.01 | $56.38 | 106,204 |
| 2016-10-19 | $62.19 | $62.35 | $61.51 | $61.69 | $57.01 | 129,665 |
| 2016-10-18 | $62.14 | $62.38 | $61.63 | $62.20 | $57.48 | 188,456 |
| 2016-10-17 | $61.12 | $61.90 | $61.01 | $61.67 | $56.99 | 208,053 |
| 2016-10-14 | $61.91 | $61.96 | $60.86 | $60.99 | $56.36 | 146,338 |
| 2016-10-13 | $60.06 | $62.45 | $59.60 | $61.51 | $56.84 | 432,965 |
| 2016-10-12 | $59.78 | $60.23 | $59.40 | $60.13 | $55.57 | 135,633 |
| 2016-10-11 | $60.34 | $60.38 | $59.31 | $59.64 | $55.12 | 104,370 |
| 2016-10-10 | $59.27 | $60.30 | $59.27 | $60.29 | $55.72 | 137,102 |
| 2016-10-07 | $59.95 | $59.95 | $58.91 | $59.31 | $54.81 | 113,510 |
| 2016-10-06 | $59.38 | $60.06 | $58.92 | $60.06 | $55.50 | 180,437 |
| 2016-10-05 | $59.45 | $60.01 | $59.28 | $59.39 | $54.88 | 160,126 |
| 2016-10-04 | $60.21 | $60.30 | $59.24 | $59.49 | $54.98 | 141,432 |
| 2016-10-03 | $59.93 | $60.24 | $59.64 | $60.00 | $55.45 | 154,253 |
| 2016-09-30 | $59.58 | $60.29 | $59.31 | $59.90 | $55.36 | 209,965 |
| 2016-09-29 | $59.67 | $59.86 | $59.32 | $59.32 | $54.82 | 237,671 |
| 2016-09-28 | $59.95 | $60.12 | $59.61 | $59.87 | $55.33 | 126,689 |
| 2016-09-27 | $59.47 | $60.16 | $59.39 | $59.82 | $55.28 | 177,610 |
| 2016-09-26 | $59.17 | $59.81 | $59.17 | $59.63 | $55.11 | 157,818 |
| 2016-09-23 | $59.60 | $59.79 | $59.24 | $59.40 | $54.89 | 142,216 |
| 2016-09-22 | $59.35 | $59.73 | $59.15 | $59.60 | $55.08 | 310,946 |
| 2016-09-21 | $58.30 | $59.08 | $58.30 | $58.90 | $54.43 | 278,180 |
| 2016-09-20 | $59.02 | $59.41 | $58.20 | $58.23 | $53.81 | 140,328 |
| 2016-09-19 | $58.58 | $59.04 | $58.58 | $58.66 | $54.21 | 271,919 |
| 2016-09-16 | $58.34 | $58.83 | $57.84 | $58.83 | $54.37 | 431,089 |
| 2016-09-15 | $58.26 | $58.87 | $57.90 | $58.25 | $53.83 | 262,322 |
| 2016-09-14 | $57.76 | $58.69 | $57.76 | $58.17 | $53.76 | 244,311 |
| 2016-09-13 | $58.13 | $58.52 | $57.90 | $57.90 | $53.51 | 293,811 |
| 2016-09-12 | $57.80 | $58.64 | $57.57 | $58.33 | $53.90 | 191,894 |
| 2016-09-09 | $58.77 | $58.77 | $57.51 | $57.51 | $53.15 | 204,272 |
| 2016-09-08 | $58.79 | $59.25 | $58.79 | $58.95 | $54.48 | 142,605 |
| 2016-09-07 | $59.03 | $59.38 | $58.59 | $59.02 | $54.54 | 257,009 |
| 2016-09-06 | $59.13 | $59.28 | $58.77 | $58.92 | $54.45 | 157,953 |
| 2016-09-02 | $58.74 | $59.30 | $58.70 | $58.94 | $54.47 | 99,080 |
| 2016-09-01 | $58.30 | $58.79 | $57.82 | $58.37 | $53.94 | 215,329 |
| 2016-08-31 | $58.05 | $58.27 | $57.58 | $58.17 | $53.76 | 184,757 |
| 2016-08-30 | $58.14 | $58.39 | $57.55 | $58.13 | $53.72 | 101,762 |
| 2016-08-29 | $58.38 | $58.74 | $58.14 | $58.34 | $53.91 | 128,361 |
| 2016-08-26 | $59.27 | $59.27 | $58.32 | $58.50 | $54.06 | 102,112 |
| 2016-08-25 | $58.54 | $59.07 | $58.54 | $58.87 | $54.40 | 98,273 |
| 2016-08-24 | $58.89 | $59.13 | $58.57 | $58.79 | $54.33 | 137,737 |
| 2016-08-23 | $59.43 | $59.58 | $58.76 | $58.80 | $54.34 | 120,832 |
| 2016-08-22 | $58.97 | $59.42 | $58.64 | $59.32 | $54.82 | 126,032 |
| 2016-08-19 | $59.43 | $59.47 | $58.81 | $59.12 | $54.63 | 100,044 |
| 2016-08-18 | $59.40 | $59.71 | $59.31 | $59.49 | $54.98 | 82,438 |
| 2016-08-17 | $59.38 | $59.55 | $59.00 | $59.50 | $54.99 | 115,331 |
| 2016-08-16 | $60.04 | $60.11 | $59.38 | $59.47 | $54.96 | 113,473 |
| 2016-08-15 | $60.13 | $60.34 | $59.90 | $60.13 | $55.57 | 144,967 |
| 2016-08-12 | $59.64 | $60.24 | $59.60 | $60.23 | $55.52 | 181,937 |
| 2016-08-11 | $59.98 | $60.16 | $59.66 | $59.72 | $55.05 | 205,350 |
| 2016-08-10 | $60.47 | $60.56 | $59.93 | $60.04 | $55.35 | 129,370 |
| 2016-08-09 | $59.85 | $60.82 | $59.74 | $60.47 | $55.74 | 258,457 |
| 2016-08-08 | $60.31 | $60.69 | $59.59 | $59.80 | $55.13 | 275,758 |
| 2016-08-05 | $60.00 | $60.85 | $59.81 | $60.37 | $55.65 | 331,899 |
| 2016-08-04 | $59.67 | $60.60 | $59.37 | $60.10 | $55.40 | 478,796 |
| 2016-08-03 | $57.78 | $59.99 | $57.30 | $59.83 | $55.15 | 426,975 |
| 2016-08-02 | $56.29 | $58.84 | $56.29 | $57.62 | $53.12 | 1,037,365 |
| 2016-08-01 | $56.56 | $56.94 | $56.00 | $56.36 | $51.95 | 501,802 |
| 2016-07-29 | $56.65 | $57.13 | $56.55 | $56.85 | $52.41 | 209,756 |
| 2016-07-28 | $56.38 | $56.93 | $56.15 | $56.80 | $52.36 | 152,926 |
| 2016-07-27 | $57.10 | $57.50 | $56.30 | $56.53 | $52.11 | 208,508 |
| 2016-07-26 | $57.62 | $57.92 | $57.19 | $57.21 | $52.74 | 192,881 |
| 2016-07-25 | $57.39 | $57.71 | $57.16 | $57.58 | $53.08 | 140,935 |
| 2016-07-22 | $57.00 | $57.79 | $56.85 | $57.23 | $52.76 | 238,087 |
| 2016-07-21 | $56.49 | $57.03 | $56.05 | $57.01 | $52.55 | 343,769 |
| 2016-07-20 | $56.22 | $56.74 | $56.11 | $56.49 | $52.07 | 207,721 |
| 2016-07-19 | $56.30 | $56.46 | $55.77 | $56.22 | $51.83 | 191,654 |
| 2016-07-18 | $55.96 | $56.59 | $55.83 | $56.24 | $51.84 | 161,768 |
| 2016-07-15 | $55.58 | $55.72 | $55.26 | $55.67 | $51.32 | 166,441 |
| 2016-07-14 | $55.48 | $55.76 | $55.36 | $55.37 | $51.04 | 157,959 |
| 2016-07-13 | $54.87 | $55.67 | $54.61 | $55.32 | $51.00 | 190,482 |
| 2016-07-12 | $54.58 | $54.93 | $54.27 | $54.63 | $50.36 | 523,113 |
| 2016-07-11 | $54.77 | $54.77 | $54.28 | $54.48 | $50.22 | 145,866 |
| 2016-07-08 | $54.25 | $54.91 | $53.94 | $54.89 | $50.60 | 380,849 |
| 2016-07-07 | $54.29 | $54.71 | $53.90 | $53.98 | $49.76 | 182,163 |
| 2016-07-06 | $54.15 | $54.52 | $53.86 | $54.22 | $49.98 | 236,003 |
| 2016-07-05 | $54.02 | $54.24 | $53.65 | $54.07 | $49.84 | 390,535 |
| 2016-07-01 | $54.53 | $54.78 | $53.69 | $54.02 | $49.80 | 149,008 |
| 2016-06-30 | $53.35 | $54.49 | $53.08 | $54.43 | $50.18 | 545,115 |
| 2016-06-29 | $53.01 | $53.23 | $52.66 | $52.99 | $48.85 | 240,341 |
| 2016-06-28 | $52.57 | $53.09 | $52.49 | $52.79 | $48.66 | 381,152 |
| 2016-06-27 | $52.98 | $53.33 | $52.42 | $52.54 | $48.43 | 327,007 |
| 2016-06-24 | $53.33 | $54.02 | $53.03 | $53.24 | $49.08 | 333,953 |
| 2016-06-23 | $55.41 | $55.41 | $54.74 | $55.04 | $50.74 | 239,998 |
| 2016-06-22 | $55.07 | $55.33 | $54.90 | $55.01 | $50.71 | 544,816 |
| 2016-06-21 | $54.42 | $55.02 | $54.42 | $55.01 | $50.71 | 298,178 |
| 2016-06-20 | $54.97 | $55.13 | $54.52 | $54.57 | $50.30 | 186,177 |
| 2016-06-17 | $54.50 | $54.64 | $53.96 | $54.62 | $50.35 | 535,048 |
| 2016-06-16 | $53.76 | $54.54 | $53.76 | $54.50 | $50.24 | 225,725 |
| 2016-06-15 | $54.44 | $54.65 | $53.99 | $53.99 | $49.77 | 182,247 |
| 2016-06-14 | $53.95 | $54.36 | $53.68 | $54.23 | $49.99 | 222,910 |
| 2016-06-13 | $54.28 | $54.34 | $53.72 | $53.88 | $49.67 | 232,486 |
| 2016-06-10 | $54.46 | $54.91 | $54.20 | $54.55 | $50.29 | 129,103 |
| 2016-06-09 | $54.08 | $54.77 | $53.70 | $54.68 | $50.41 | 276,390 |
| 2016-06-08 | $53.74 | $54.15 | $53.57 | $54.10 | $49.87 | 191,305 |
| 2016-06-07 | $53.67 | $53.85 | $53.37 | $53.74 | $49.54 | 185,173 |
| 2016-06-06 | $53.60 | $53.78 | $53.21 | $53.34 | $49.17 | 136,277 |
| 2016-06-03 | $53.69 | $53.90 | $53.37 | $53.65 | $49.46 | 141,560 |
| 2016-06-02 | $52.76 | $53.52 | $52.61 | $53.52 | $49.34 | 227,773 |
| 2016-06-01 | $52.38 | $52.85 | $52.30 | $52.78 | $48.65 | 270,089 |
| 2016-05-31 | $52.83 | $53.08 | $52.29 | $52.37 | $48.28 | 240,178 |
| 2016-05-27 | $52.66 | $53.16 | $52.38 | $52.83 | $48.70 | 161,946 |
| 2016-05-26 | $52.43 | $53.06 | $52.34 | $52.52 | $48.41 | 167,286 |
| 2016-05-25 | $52.92 | $53.12 | $52.09 | $52.18 | $48.10 | 303,524 |
| 2016-05-24 | $52.53 | $52.99 | $51.90 | $52.92 | $48.78 | 343,040 |
| 2016-05-23 | $51.94 | $52.23 | $51.80 | $52.01 | $47.94 | 212,461 |
| 2016-05-20 | $51.52 | $51.93 | $51.40 | $51.75 | $47.71 | 380,910 |
| 2016-05-19 | $51.02 | $51.47 | $50.54 | $51.38 | $47.36 | 198,350 |
| 2016-05-18 | $50.14 | $51.03 | $49.72 | $51.00 | $47.01 | 214,535 |
| 2016-05-17 | $51.00 | $51.22 | $50.13 | $50.26 | $46.33 | 415,581 |
| 2016-05-16 | $50.61 | $51.10 | $50.46 | $51.02 | $47.03 | 284,416 |
| 2016-05-13 | $49.76 | $50.68 | $49.47 | $50.46 | $46.52 | 184,292 |
| 2016-05-12 | $50.26 | $50.86 | $50.25 | $50.51 | $46.56 | 287,002 |
| 2016-05-11 | $50.00 | $50.62 | $49.63 | $50.52 | $46.57 | 257,154 |
| 2016-05-10 | $49.36 | $50.02 | $49.16 | $49.81 | $45.92 | 349,409 |
| 2016-05-09 | $48.31 | $49.13 | $48.31 | $48.96 | $45.13 | 378,309 |
| 2016-05-06 | $47.70 | $48.20 | $47.30 | $48.20 | $44.32 | 476,334 |
| 2016-05-05 | $47.73 | $48.32 | $47.10 | $47.61 | $43.78 | 502,527 |
| 2016-05-04 | $46.11 | $47.77 | $45.95 | $47.64 | $43.80 | 412,020 |
| 2016-05-03 | $45.96 | $46.11 | $44.97 | $45.84 | $42.15 | 319,854 |
| 2016-05-02 | $43.57 | $44.20 | $43.20 | $43.92 | $40.38 | 262,465 |
| 2016-04-29 | $43.78 | $43.88 | $42.84 | $43.26 | $39.78 | 170,991 |
| 2016-04-28 | $43.14 | $44.25 | $42.89 | $43.78 | $40.26 | 159,007 |
| 2016-04-27 | $42.43 | $43.37 | $42.43 | $43.29 | $39.80 | 156,986 |
| 2016-04-26 | $42.11 | $42.50 | $42.06 | $42.46 | $39.04 | 96,253 |
| 2016-04-25 | $42.37 | $42.60 | $42.04 | $42.21 | $38.81 | 84,449 |
| 2016-04-22 | $41.88 | $42.37 | $41.73 | $42.36 | $38.95 | 113,387 |
| 2016-04-21 | $42.00 | $42.23 | $41.70 | $42.07 | $38.68 | 346,492 |
| 2016-04-20 | $42.62 | $42.64 | $41.95 | $42.07 | $38.68 | 120,650 |
| 2016-04-19 | $42.30 | $42.92 | $42.23 | $42.80 | $39.35 | 105,380 |
| 2016-04-18 | $42.16 | $42.21 | $41.83 | $42.14 | $38.75 | 77,964 |
| 2016-04-15 | $42.57 | $42.63 | $42.02 | $42.12 | $38.73 | 99,147 |
| 2016-04-14 | $42.57 | $42.75 | $42.44 | $42.69 | $39.25 | 124,322 |
| 2016-04-13 | $42.32 | $42.50 | $41.85 | $42.50 | $39.08 | 193,167 |
| 2016-04-12 | $42.05 | $42.25 | $41.83 | $42.16 | $38.77 | 257,492 |
| 2016-04-11 | $42.58 | $42.58 | $42.00 | $42.05 | $38.66 | 135,988 |
| 2016-04-08 | $42.43 | $42.64 | $42.00 | $42.31 | $38.90 | 158,109 |
| 2016-04-07 | $42.11 | $42.48 | $42.00 | $42.24 | $38.84 | 157,941 |
| 2016-04-06 | $42.03 | $42.33 | $42.03 | $42.21 | $38.81 | 122,059 |
| 2016-04-05 | $42.02 | $42.28 | $41.87 | $42.03 | $38.65 | 144,698 |
| 2016-04-04 | $42.79 | $42.79 | $42.15 | $42.19 | $38.79 | 114,516 |
| 2016-04-01 | $41.97 | $42.96 | $41.97 | $42.96 | $39.50 | 88,470 |
| 2016-03-31 | $42.56 | $42.70 | $42.06 | $42.07 | $38.68 | 126,546 |
| 2016-03-30 | $42.62 | $42.70 | $42.11 | $42.47 | $39.05 | 165,307 |
| 2016-03-29 | $42.10 | $42.68 | $41.84 | $42.61 | $39.18 | 131,992 |
| 2016-03-28 | $42.07 | $42.53 | $41.82 | $42.09 | $38.70 | 104,672 |
| 2016-03-24 | $41.78 | $42.02 | $41.56 | $41.93 | $38.55 | 195,397 |
| 2016-03-23 | $41.86 | $42.08 | $41.68 | $41.83 | $38.46 | 159,405 |
| 2016-03-22 | $41.95 | $42.27 | $41.78 | $41.93 | $38.55 | 163,652 |
| 2016-03-21 | $41.71 | $42.39 | $41.71 | $42.15 | $38.76 | 164,609 |
| 2016-03-18 | $42.72 | $42.85 | $41.78 | $41.87 | $38.50 | 558,435 |
| 2016-03-17 | $42.24 | $42.58 | $42.12 | $42.45 | $39.03 | 165,365 |
| 2016-03-16 | $41.99 | $42.44 | $41.92 | $42.12 | $38.73 | 116,550 |
| 2016-03-15 | $42.07 | $42.38 | $41.97 | $42.02 | $38.64 | 91,297 |
| 2016-03-14 | $42.28 | $42.47 | $42.00 | $42.19 | $38.79 | 92,592 |
| 2016-03-11 | $42.22 | $42.43 | $41.85 | $42.42 | $39.00 | 158,053 |
| 2016-03-10 | $42.02 | $42.34 | $41.76 | $41.94 | $38.56 | 176,372 |
| 2016-03-09 | $42.17 | $42.35 | $41.85 | $41.99 | $38.61 | 196,556 |
| 2016-03-08 | $42.02 | $42.29 | $41.87 | $42.01 | $38.63 | 171,342 |
| 2016-03-07 | $41.71 | $42.14 | $41.64 | $42.14 | $38.75 | 119,132 |
| 2016-03-04 | $41.97 | $42.16 | $41.82 | $41.93 | $38.44 | 168,820 |
| 2016-03-03 | $41.80 | $42.10 | $41.73 | $42.00 | $38.50 | 250,557 |
| 2016-03-02 | $40.97 | $41.82 | $40.97 | $41.79 | $38.31 | 295,593 |
| 2016-03-01 | $40.37 | $41.15 | $39.85 | $41.03 | $37.62 | 247,317 |
| 2016-02-29 | $40.00 | $40.36 | $39.76 | $40.11 | $36.77 | 207,726 |
| 2016-02-26 | $39.98 | $40.13 | $39.54 | $40.00 | $36.67 | 184,325 |
| 2016-02-25 | $39.14 | $39.69 | $38.38 | $39.68 | $36.38 | 236,861 |
| 2016-02-24 | $38.42 | $39.09 | $38.28 | $38.99 | $35.74 | 315,551 |
| 2016-02-23 | $38.63 | $38.79 | $36.68 | $38.51 | $35.30 | 485,890 |
| 2016-02-22 | $41.05 | $41.05 | $40.27 | $40.49 | $37.12 | 229,112 |
| 2016-02-19 | $40.32 | $41.12 | $39.98 | $40.74 | $37.35 | 128,031 |
| 2016-02-18 | $40.70 | $40.75 | $40.22 | $40.34 | $36.98 | 101,004 |
| 2016-02-17 | $40.34 | $41.18 | $39.99 | $40.73 | $37.34 | 128,832 |
| 2016-02-16 | $40.39 | $40.57 | $40.00 | $40.15 | $36.81 | 106,274 |
| 2016-02-12 | $40.08 | $40.43 | $39.90 | $40.11 | $36.77 | 105,050 |
| 2016-02-11 | $40.37 | $40.48 | $39.45 | $39.80 | $36.49 | 98,565 |
| 2016-02-10 | $40.20 | $41.06 | $40.20 | $40.70 | $37.31 | 149,318 |
| 2016-02-09 | $40.18 | $40.61 | $39.64 | $40.04 | $36.71 | 273,751 |
| 2016-02-08 | $39.73 | $40.59 | $39.47 | $40.48 | $37.11 | 257,994 |
| 2016-02-05 | $39.53 | $40.66 | $39.44 | $40.00 | $36.67 | 229,918 |
| 2016-02-04 | $39.56 | $40.10 | $39.29 | $39.56 | $36.27 | 118,746 |
| 2016-02-03 | $40.20 | $40.20 | $39.35 | $39.60 | $36.30 | 148,567 |
| 2016-02-02 | $40.64 | $41.00 | $39.90 | $40.02 | $36.69 | 116,681 |
| 2016-02-01 | $40.64 | $41.34 | $40.56 | $40.98 | $37.57 | 145,272 |
| 2016-01-29 | $39.59 | $40.85 | $39.50 | $40.81 | $37.41 | 279,656 |
| 2016-01-28 | $39.73 | $40.00 | $39.37 | $39.48 | $36.19 | 132,865 |
| 2016-01-27 | $39.57 | $39.67 | $39.19 | $39.50 | $36.21 | 185,152 |
| 2016-01-26 | $39.47 | $39.80 | $39.39 | $39.58 | $36.29 | 170,674 |
| 2016-01-25 | $39.30 | $39.76 | $39.05 | $39.36 | $36.08 | 258,713 |
| 2016-01-22 | $39.71 | $39.75 | $39.15 | $39.36 | $36.08 | 187,318 |
| 2016-01-21 | $39.20 | $39.89 | $39.16 | $39.39 | $36.11 | 407,543 |
| 2016-01-20 | $39.37 | $39.46 | $38.64 | $39.18 | $35.92 | 598,199 |
| 2016-01-19 | $39.56 | $39.77 | $39.25 | $39.63 | $36.33 | 212,988 |
| 2016-01-15 | $38.70 | $39.55 | $38.54 | $39.36 | $36.08 | 401,132 |
| 2016-01-14 | $39.25 | $39.85 | $39.12 | $39.49 | $36.20 | 263,406 |
| 2016-01-13 | $39.90 | $40.12 | $39.08 | $39.18 | $35.92 | 182,114 |
| 2016-01-12 | $39.77 | $40.03 | $39.43 | $39.85 | $36.53 | 124,751 |
| 2016-01-11 | $39.30 | $39.75 | $39.02 | $39.50 | $36.21 | 152,985 |
| 2016-01-08 | $39.15 | $39.54 | $38.82 | $39.09 | $35.84 | 168,489 |
| 2016-01-07 | $38.50 | $39.39 | $38.50 | $38.99 | $35.74 | 211,250 |
| 2016-01-06 | $38.76 | $39.83 | $38.50 | $38.96 | $35.72 | 684,373 |
| 2016-01-05 | $38.96 | $39.72 | $38.05 | $39.13 | $35.87 | 302,726 |
| 2016-01-04 | $38.43 | $38.71 | $37.55 | $38.13 | $34.96 | 210,310 |
| 2015-12-31 | $39.47 | $39.50 | $38.62 | $38.88 | $35.64 | 157,121 |
| 2015-12-30 | $39.88 | $39.93 | $39.37 | $39.41 | $36.13 | 83,491 |
| 2015-12-29 | $39.89 | $40.08 | $39.50 | $39.95 | $36.62 | 101,849 |
| 2015-12-28 | $40.12 | $40.24 | $39.72 | $39.80 | $36.49 | 77,418 |
| 2015-12-24 | $40.33 | $40.45 | $39.97 | $40.23 | $36.88 | 29,234 |
| 2015-12-23 | $40.01 | $40.47 | $39.98 | $40.22 | $36.87 | 57,406 |
| 2015-12-22 | $39.83 | $39.99 | $39.51 | $39.96 | $36.63 | 109,643 |
| 2015-12-21 | $40.63 | $40.84 | $39.45 | $39.76 | $36.45 | 109,398 |
| 2015-12-18 | $39.85 | $40.77 | $39.38 | $40.45 | $37.08 | 462,525 |
| 2015-12-17 | $40.64 | $40.64 | $40.12 | $40.12 | $36.78 | 112,888 |
| 2015-12-16 | $41.99 | $42.33 | $40.35 | $40.76 | $37.37 | 238,158 |
| 2015-12-15 | $42.05 | $42.30 | $41.38 | $42.28 | $38.76 | 207,732 |
| 2015-12-14 | $41.58 | $42.00 | $41.21 | $41.83 | $38.35 | 117,492 |
| 2015-12-11 | $41.56 | $42.03 | $41.17 | $41.54 | $38.08 | 190,868 |
| 2015-12-10 | $42.15 | $42.48 | $41.74 | $42.14 | $38.63 | 89,027 |
| 2015-12-09 | $42.90 | $43.09 | $41.97 | $42.24 | $38.72 | 67,591 |
| 2015-12-08 | $42.72 | $43.30 | $42.28 | $42.95 | $39.38 | 71,302 |
| 2015-12-07 | $43.51 | $43.59 | $42.89 | $43.00 | $39.42 | 71,298 |
| 2015-12-04 | $42.84 | $43.58 | $42.84 | $43.49 | $39.87 | 136,173 |
| 2015-12-03 | $43.51 | $43.84 | $42.63 | $42.82 | $39.26 | 99,902 |
| 2015-12-02 | $43.43 | $43.62 | $43.08 | $43.37 | $39.76 | 92,996 |
| 2015-12-01 | $43.83 | $44.35 | $43.27 | $43.52 | $39.90 | 320,599 |
| 2015-11-30 | $44.71 | $44.94 | $43.69 | $43.71 | $40.07 | 245,620 |
| 2015-11-27 | $44.56 | $45.10 | $44.56 | $44.76 | $41.03 | 66,757 |
| 2015-11-25 | $44.36 | $44.82 | $44.36 | $44.65 | $40.93 | 51,651 |
| 2015-11-24 | $44.49 | $44.55 | $43.98 | $44.24 | $40.56 | 78,646 |
| 2015-11-23 | $44.69 | $45.02 | $44.41 | $44.51 | $40.81 | 118,872 |
| 2015-11-20 | $44.70 | $45.27 | $44.54 | $44.80 | $41.07 | 101,497 |
| 2015-11-19 | $44.42 | $44.89 | $44.13 | $44.43 | $40.73 | 141,121 |
| 2015-11-18 | $43.23 | $44.55 | $42.97 | $44.38 | $40.69 | 246,291 |
| 2015-11-17 | $43.13 | $43.61 | $42.88 | $43.08 | $39.49 | 156,181 |
| 2015-11-16 | $43.21 | $43.47 | $43.04 | $43.15 | $39.56 | 223,842 |
| 2015-11-13 | $43.51 | $43.97 | $43.08 | $43.37 | $39.76 | 73,060 |
| 2015-11-12 | $43.99 | $44.34 | $43.77 | $43.87 | $40.22 | 101,149 |
| 2015-11-11 | $44.41 | $44.94 | $44.35 | $44.50 | $40.80 | 80,561 |
| 2015-11-10 | $44.26 | $44.55 | $43.92 | $44.23 | $40.55 | 98,547 |
| 2015-11-09 | $44.81 | $45.01 | $44.13 | $44.29 | $40.60 | 116,129 |
| 2015-11-06 | $44.33 | $45.06 | $43.89 | $45.03 | $41.28 | 208,026 |
| 2015-11-05 | $45.07 | $45.31 | $44.55 | $44.70 | $40.87 | 88,385 |
| 2015-11-04 | $45.29 | $45.29 | $44.83 | $44.98 | $41.12 | 124,998 |
| 2015-11-03 | $45.43 | $45.43 | $44.67 | $45.16 | $41.29 | 121,353 |
| 2015-11-02 | $45.75 | $45.75 | $45.30 | $45.45 | $41.55 | 137,933 |
| 2015-10-30 | $44.87 | $45.75 | $44.87 | $45.63 | $41.72 | 399,416 |
| 2015-10-29 | $44.99 | $45.75 | $44.58 | $44.97 | $41.11 | 209,673 |
| 2015-10-28 | $45.02 | $45.71 | $44.13 | $44.88 | $41.03 | 234,967 |
| 2015-10-27 | $42.40 | $47.49 | $42.21 | $44.96 | $41.10 | 607,314 |
| 2015-10-26 | $42.06 | $42.26 | $41.97 | $42.12 | $38.51 | 88,051 |
| 2015-10-23 | $42.20 | $42.36 | $41.86 | $42.06 | $38.45 | 100,861 |
| 2015-10-22 | $41.43 | $42.05 | $41.43 | $41.98 | $38.38 | 123,470 |
| 2015-10-21 | $41.46 | $41.83 | $41.08 | $41.20 | $37.67 | 66,111 |
| 2015-10-20 | $41.25 | $41.47 | $40.84 | $41.41 | $37.86 | 61,329 |
| 2015-10-19 | $40.80 | $41.38 | $40.74 | $41.25 | $37.71 | 69,831 |
| 2015-10-16 | $41.28 | $41.34 | $40.81 | $41.02 | $37.50 | 110,082 |
| 2015-10-15 | $40.83 | $41.28 | $40.60 | $41.14 | $37.61 | 78,348 |
| 2015-10-14 | $41.08 | $41.37 | $40.53 | $40.77 | $37.27 | 76,317 |
| 2015-10-13 | $41.20 | $41.68 | $41.00 | $41.01 | $37.49 | 101,963 |
| 2015-10-12 | $41.49 | $41.71 | $41.08 | $41.31 | $37.77 | 162,588 |
| 2015-10-09 | $41.11 | $42.10 | $40.94 | $41.58 | $38.01 | 124,485 |
| 2015-10-08 | $40.01 | $40.91 | $39.96 | $40.88 | $37.37 | 105,927 |
| 2015-10-07 | $39.56 | $40.19 | $39.43 | $40.10 | $36.66 | 92,281 |
| 2015-10-06 | $40.22 | $40.22 | $39.42 | $39.47 | $36.08 | 112,867 |
| 2015-10-05 | $39.72 | $40.26 | $39.72 | $40.25 | $36.80 | 129,208 |
| 2015-10-02 | $39.15 | $39.53 | $38.91 | $39.42 | $36.04 | 162,561 |
| 2015-10-01 | $39.67 | $39.75 | $38.74 | $39.37 | $35.99 | 171,766 |
| 2015-09-30 | $39.84 | $39.99 | $39.42 | $39.51 | $36.12 | 162,819 |
| 2015-09-29 | $39.64 | $39.71 | $39.15 | $39.42 | $36.04 | 188,680 |
| 2015-09-28 | $40.27 | $40.43 | $39.23 | $39.61 | $36.21 | 137,098 |
| 2015-09-25 | $41.11 | $41.39 | $40.22 | $40.36 | $36.90 | 135,539 |
| 2015-09-24 | $39.98 | $40.98 | $39.92 | $40.76 | $37.26 | 129,143 |
| 2015-09-23 | $40.17 | $40.53 | $39.76 | $40.24 | $36.79 | 82,944 |
| 2015-09-22 | $40.12 | $40.48 | $39.80 | $40.02 | $36.59 | 97,450 |
| 2015-09-21 | $40.24 | $40.65 | $39.95 | $40.49 | $37.02 | 118,679 |
| 2015-09-18 | $40.18 | $40.62 | $39.88 | $39.93 | $36.51 | 199,611 |
| 2015-09-17 | $40.44 | $41.13 | $40.10 | $40.68 | $37.19 | 93,611 |
| 2015-09-16 | $40.28 | $40.74 | $40.04 | $40.37 | $36.91 | 72,552 |
| 2015-09-15 | $39.81 | $40.34 | $39.64 | $40.17 | $36.72 | 95,329 |
| 2015-09-14 | $39.87 | $39.97 | $39.48 | $39.50 | $36.11 | 95,241 |
| 2015-09-11 | $39.38 | $39.79 | $39.34 | $39.74 | $36.33 | 74,595 |
| 2015-09-10 | $39.12 | $39.86 | $39.12 | $39.62 | $36.22 | 94,663 |
| 2015-09-09 | $40.13 | $40.15 | $39.17 | $39.21 | $35.85 | 214,911 |
| 2015-09-08 | $40.03 | $40.12 | $39.72 | $39.76 | $36.35 | 149,655 |
| 2015-09-04 | $38.90 | $39.65 | $38.90 | $39.45 | $36.07 | 106,446 |
| 2015-09-03 | $39.86 | $39.96 | $39.41 | $39.44 | $36.06 | 90,320 |
| 2015-09-02 | $39.17 | $39.67 | $38.88 | $39.67 | $36.27 | 143,830 |
Fresh Del Monte Produce Inc (FDP) News Headlines
.jpg)
Recent Fresh Del Monte Produce Inc (FDP) News
Similar Companies to Fresh Del Monte Produce Inc (FDP) in the Farm Products Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Tyson Foods Inc - Class A | TSN | Farm Products | Consumer Defensive | 115,000 |
| Industrias Bachoco S.A.B. DE C.V. | IBA | Farm Products | Consumer Defensive | 37,000 |
| Archer Daniels Midland Company | ADM | Farm Products | Consumer Defensive | 33,000 |
| Bunge Ltd | BG | Farm Products | Consumer Defensive | 32,000 |
| Fresh Del Monte Produce Inc | FDP | Farm Products | Consumer Defensive | 16,000 |
| CHS Inc | CHSCL | Farm Products | Consumer Defensive | 8,000 |
| Cal-Maine Foods Inc | CALM | Farm Products | Consumer Defensive | 2,800 |
| Mission Produce Inc | AVO | Farm Products | Consumer Defensive | 1,500 |
| Limoneira Company | LMNR | Farm Products | Consumer Defensive | 900 |
| Village Farms International Inc | VFF | Farm Products | Consumer Defensive | 753 |