Franklin LibertyQ U.S. Equity ETF (FLQL) Exchange: BATS
Data as of May 9, 2025
$57.19 ($0.25) 0.44%
Franklin LibertyQ U.S. Equity ETF - Daily Information
Click for more stock information on Franklin LibertyQ U.S. Equity ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $57.12 |
| Previous Close | $57.19 |
| High | $57.34 |
| Low | $56.70 |
| Adjusted Open | $57.12 |
| Previous Adjusted Close | $57.19 |
| Adjusted High | $57.34 |
| Adjusted Low | $56.70 |
Invest in Franklin LibertyQ U.S. Equity ETF (FLQL)
Historical Stock Data for Franklin LibertyQ U.S. Equity ETF (FLQL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $57.12 | $57.34 | $56.70 | $57.19 | $57.19 | 33,164 |
| 2025-05-06 | $56.79 | $57.32 | $56.79 | $56.94 | $56.94 | 85,564 |
| 2025-05-05 | $57.27 | $57.75 | $57.27 | $57.44 | $57.44 | 48,454 |
| 2025-05-02 | $57.37 | $57.84 | $57.28 | $57.68 | $57.68 | 96,091 |
| 2025-05-01 | $57.00 | $57.33 | $56.76 | $56.76 | $56.76 | 84,445 |
| 2025-04-30 | $55.55 | $56.64 | $55.10 | $56.46 | $56.46 | 790,783 |
| 2025-04-29 | $55.82 | $56.44 | $55.82 | $56.29 | $56.29 | 79,702 |
| 2025-04-28 | $56.03 | $56.16 | $55.45 | $55.97 | $55.97 | 17,232 |
| 2025-04-25 | $55.60 | $55.90 | $55.29 | $55.86 | $55.86 | 30,777 |
| 2025-04-24 | $54.44 | $55.61 | $54.42 | $55.48 | $55.48 | 34,222 |
| 2025-04-23 | $54.97 | $55.59 | $54.30 | $54.53 | $54.53 | 54,497 |
| 2025-04-22 | $52.76 | $53.64 | $52.70 | $53.55 | $53.55 | 33,020 |
| 2025-04-21 | $53.05 | $53.05 | $51.68 | $52.23 | $52.23 | 47,555 |
| 2025-04-17 | $53.46 | $53.94 | $53.25 | $53.52 | $53.52 | 74,360 |
| 2025-04-16 | $53.75 | $54.10 | $52.69 | $53.26 | $53.26 | 83,135 |
| 2025-04-15 | $54.47 | $54.86 | $54.32 | $54.37 | $54.37 | 93,395 |
| 2025-04-14 | $55.10 | $55.10 | $54.12 | $54.50 | $54.50 | 23,941 |
| 2025-04-11 | $52.93 | $54.06 | $52.70 | $53.88 | $53.88 | 49,196 |
| 2025-04-10 | $53.89 | $53.89 | $51.68 | $53.01 | $53.01 | 36,973 |
| 2025-04-09 | $49.80 | $54.98 | $49.80 | $54.75 | $54.75 | 1,285,148 |
| 2025-04-08 | $52.82 | $53.07 | $49.43 | $50.10 | $50.10 | 143,743 |
| 2025-04-07 | $49.15 | $54.10 | $48.65 | $51.05 | $51.05 | 92,954 |
| 2025-04-04 | $52.69 | $52.92 | $50.99 | $51.02 | $51.02 | 200,069 |
| 2025-04-03 | $54.76 | $55.19 | $54.27 | $54.27 | $54.27 | 60,099 |
| 2025-04-02 | $55.99 | $57.25 | $55.99 | $57.01 | $57.01 | 29,967 |
| 2025-04-01 | $56.27 | $56.73 | $55.99 | $56.66 | $56.66 | 133,565 |
| 2025-03-31 | $55.36 | $56.48 | $55.14 | $56.44 | $56.44 | 116,664 |
| 2025-03-28 | $57.02 | $57.05 | $55.96 | $56.08 | $56.08 | 219,300 |
| 2025-03-27 | $57.18 | $57.55 | $56.97 | $57.17 | $57.17 | 28,817 |
| 2025-03-26 | $58.00 | $58.11 | $57.29 | $57.40 | $57.40 | 24,916 |
| 2025-03-25 | $58.10 | $58.17 | $57.91 | $58.12 | $58.12 | 277,832 |
| 2025-03-24 | $57.48 | $57.96 | $57.48 | $57.96 | $57.96 | 91,866 |
| 2025-03-21 | $56.24 | $56.81 | $56.24 | $56.81 | $56.81 | 70,237 |
| 2025-03-20 | $56.75 | $57.41 | $56.75 | $56.97 | $56.97 | 54,363 |
| 2025-03-19 | $56.65 | $57.54 | $56.51 | $57.19 | $57.19 | 33,792 |
| 2025-03-18 | $56.82 | $56.82 | $56.33 | $56.48 | $56.48 | 34,716 |
| 2025-03-17 | $56.68 | $57.39 | $56.68 | $57.17 | $57.17 | 30,524 |
| 2025-03-14 | $56.05 | $56.76 | $56.03 | $56.74 | $56.74 | 26,889 |
| 2025-03-13 | $56.37 | $56.37 | $55.42 | $55.58 | $55.58 | 29,491 |
| 2025-03-12 | $56.85 | $56.85 | $55.97 | $56.44 | $56.44 | 29,677 |
| 2025-03-11 | $56.52 | $56.77 | $55.75 | $56.21 | $56.21 | 96,969 |
| 2025-03-10 | $57.46 | $57.55 | $56.29 | $56.78 | $56.78 | 47,438 |
| 2025-03-07 | $57.82 | $58.43 | $57.25 | $58.35 | $58.35 | 249,948 |
| 2025-03-06 | $58.39 | $58.83 | $57.81 | $58.04 | $58.04 | 39,808 |
| 2025-03-05 | $58.47 | $59.29 | $58.15 | $59.10 | $59.10 | 41,530 |
| 2025-03-04 | $58.74 | $59.26 | $58.03 | $58.45 | $58.45 | 178,648 |
| 2025-03-03 | $60.36 | $60.43 | $58.91 | $59.22 | $59.22 | 29,766 |
| 2025-02-28 | $59.29 | $60.29 | $59.07 | $60.27 | $60.27 | 141,799 |
| 2025-02-27 | $60.64 | $60.64 | $59.32 | $59.38 | $59.38 | 353,334 |
| 2025-02-26 | $60.56 | $60.92 | $60.19 | $60.34 | $60.34 | 206,433 |
| 2025-02-25 | $60.50 | $60.58 | $59.85 | $60.37 | $60.37 | 52,086 |
| 2025-02-24 | $60.96 | $61.04 | $60.50 | $60.50 | $60.50 | 17,582 |
| 2025-02-21 | $61.96 | $61.96 | $60.81 | $60.88 | $60.88 | 206,681 |
| 2025-02-20 | $62.03 | $62.03 | $61.60 | $61.97 | $61.97 | 34,051 |
| 2025-02-19 | $61.96 | $62.31 | $61.89 | $62.24 | $62.24 | 64,996 |
| 2025-02-18 | $62.01 | $62.08 | $61.78 | $62.04 | $62.04 | 27,354 |
| 2025-02-14 | $62.02 | $62.09 | $61.92 | $61.99 | $61.99 | 30,407 |
| 2025-02-13 | $61.47 | $61.98 | $61.41 | $61.97 | $61.97 | 24,690 |
| 2025-02-12 | $60.85 | $61.34 | $60.85 | $61.32 | $61.32 | 36,536 |
| 2025-02-11 | $61.19 | $61.51 | $61.19 | $61.51 | $61.51 | 40,392 |
| 2025-02-10 | $61.45 | $61.53 | $61.23 | $61.45 | $61.45 | 23,458 |
| 2025-02-07 | $61.66 | $61.66 | $61.00 | $61.07 | $61.07 | 86,405 |
| 2025-02-06 | $61.40 | $61.57 | $61.18 | $61.57 | $61.57 | 44,942 |
| 2025-02-05 | $60.73 | $61.22 | $60.73 | $61.22 | $61.22 | 30,886 |
| 2025-02-04 | $60.42 | $60.90 | $60.37 | $60.87 | $60.87 | 28,968 |
| 2025-02-03 | $59.63 | $60.60 | $59.50 | $60.33 | $60.33 | 27,371 |
| 2025-01-31 | $61.29 | $61.55 | $60.62 | $60.70 | $60.70 | 276,046 |
| 2025-01-30 | $60.65 | $61.04 | $60.57 | $60.92 | $60.92 | 56,752 |
| 2025-01-29 | $60.54 | $60.66 | $60.24 | $60.43 | $60.43 | 22,664 |
| 2025-01-28 | $60.13 | $60.64 | $59.94 | $60.64 | $60.64 | 22,409 |
| 2025-01-27 | $59.67 | $60.13 | $59.67 | $60.09 | $60.09 | 33,935 |
| 2025-01-24 | $61.29 | $61.41 | $61.02 | $61.12 | $61.12 | 37,266 |
| 2025-01-23 | $60.97 | $61.31 | $60.93 | $61.31 | $61.31 | 30,941 |
| 2025-01-22 | $60.96 | $61.14 | $60.96 | $61.03 | $61.03 | 71,407 |
| 2025-01-21 | $60.44 | $60.67 | $60.23 | $60.67 | $60.67 | 40,782 |
| 2025-01-17 | $60.02 | $60.19 | $59.85 | $60.08 | $60.08 | 21,567 |
| 2025-01-16 | $59.68 | $59.76 | $59.38 | $59.42 | $59.42 | 71,521 |
| 2025-01-15 | $59.30 | $59.61 | $59.21 | $59.53 | $59.53 | 29,450 |
| 2025-01-14 | $58.63 | $58.63 | $58.04 | $58.39 | $58.39 | 29,518 |
| 2025-01-13 | $57.76 | $58.30 | $57.68 | $58.30 | $58.30 | 25,207 |
| 2025-01-10 | $58.69 | $58.69 | $58.08 | $58.28 | $58.28 | 26,988 |
| 2025-01-08 | $58.87 | $59.19 | $58.68 | $59.04 | $59.04 | 22,239 |
| 2025-01-07 | $59.79 | $59.81 | $58.77 | $58.95 | $58.95 | 88,852 |
| 2025-01-06 | $59.66 | $59.99 | $59.51 | $59.64 | $59.64 | 27,007 |
| 2025-01-03 | $58.71 | $59.26 | $58.71 | $59.18 | $59.18 | 27,597 |
| 2025-01-02 | $58.84 | $59.13 | $58.14 | $58.48 | $58.48 | 76,865 |
| 2024-12-31 | $59.00 | $59.00 | $58.49 | $58.64 | $58.64 | 85,908 |
| 2024-12-30 | $58.87 | $59.17 | $58.47 | $58.88 | $58.88 | 77,592 |
| 2024-12-27 | $59.87 | $59.87 | $59.14 | $59.50 | $59.50 | 35,732 |
| 2024-12-26 | $60.02 | $60.27 | $60.00 | $60.23 | $60.23 | 25,272 |
| 2024-12-24 | $59.67 | $60.18 | $59.67 | $60.18 | $60.18 | 10,765 |
| 2024-12-23 | $59.11 | $59.55 | $58.87 | $59.50 | $59.50 | 39,221 |
| 2024-12-20 | $58.23 | $59.69 | $58.23 | $59.19 | $59.19 | 65,583 |
| 2024-12-19 | $59.30 | $59.37 | $58.83 | $58.83 | $58.60 | 23,684 |
| 2024-12-18 | $60.73 | $60.92 | $58.96 | $58.96 | $58.73 | 21,557 |
| 2024-12-17 | $60.65 | $60.82 | $60.56 | $60.73 | $60.49 | 38,465 |
| 2024-12-16 | $60.84 | $61.11 | $60.84 | $60.98 | $60.74 | 35,222 |
| 2024-12-13 | $60.81 | $60.95 | $60.61 | $60.69 | $60.45 | 29,521 |
| 2024-12-12 | $60.84 | $60.94 | $60.71 | $60.73 | $60.49 | 69,519 |
| 2024-12-11 | $60.82 | $61.06 | $60.82 | $61.00 | $60.76 | 16,620 |
| 2024-12-10 | $60.83 | $60.83 | $60.47 | $60.52 | $60.28 | 178,483 |
| 2024-12-09 | $61.19 | $61.19 | $60.72 | $60.82 | $60.58 | 39,931 |
| 2024-12-06 | $61.15 | $61.29 | $61.09 | $61.21 | $60.96 | 30,866 |
| 2024-12-05 | $61.12 | $61.23 | $61.03 | $61.06 | $60.82 | 106,428 |
| 2024-12-04 | $61.01 | $61.17 | $60.93 | $61.16 | $60.92 | 23,498 |
| 2024-12-03 | $60.62 | $60.86 | $60.62 | $60.83 | $60.59 | 21,788 |
| 2024-12-02 | $60.53 | $60.79 | $60.53 | $60.70 | $60.46 | 32,230 |
| 2024-11-29 | $60.34 | $60.64 | $60.34 | $60.56 | $60.32 | 21,590 |
| 2024-11-27 | $60.40 | $60.40 | $60.01 | $60.18 | $59.94 | 20,910 |
| 2024-11-26 | $60.18 | $60.45 | $60.08 | $60.43 | $60.19 | 25,370 |
| 2024-11-25 | $60.23 | $60.31 | $59.89 | $60.07 | $59.83 | 23,452 |
| 2024-11-22 | $59.61 | $59.89 | $59.61 | $59.85 | $59.61 | 26,761 |
| 2024-11-21 | $59.55 | $59.77 | $58.98 | $59.63 | $59.39 | 58,648 |
| 2024-11-20 | $59.21 | $59.25 | $58.66 | $59.25 | $59.01 | 19,799 |
| 2024-11-19 | $58.59 | $59.26 | $58.59 | $59.18 | $58.94 | 21,780 |
| 2024-11-18 | $58.69 | $59.06 | $58.65 | $58.90 | $58.67 | 21,014 |
| 2024-11-15 | $59.13 | $59.13 | $58.54 | $58.63 | $58.63 | 21,572 |
| 2024-11-14 | $59.96 | $59.96 | $59.51 | $59.53 | $59.53 | 73,911 |
| 2024-11-13 | $60.07 | $60.17 | $59.84 | $59.90 | $59.90 | 170,724 |
| 2024-11-12 | $60.23 | $60.30 | $59.90 | $60.02 | $60.02 | 25,618 |
| 2024-11-11 | $60.64 | $60.64 | $60.18 | $60.29 | $60.29 | 19,927 |
| 2024-11-08 | $60.27 | $60.65 | $60.27 | $60.48 | $60.48 | 24,195 |
| 2024-11-07 | $59.86 | $60.23 | $59.86 | $60.15 | $60.15 | 27,471 |
| 2024-11-06 | $59.51 | $59.74 | $59.17 | $59.66 | $59.66 | 51,342 |
| 2024-11-05 | $57.63 | $58.36 | $57.63 | $58.36 | $58.36 | 66,259 |
| 2024-11-04 | $57.67 | $57.75 | $57.41 | $57.53 | $57.53 | 305,960 |
| 2024-11-01 | $57.76 | $58.04 | $57.67 | $57.67 | $57.67 | 17,656 |
| 2024-10-31 | $58.29 | $58.29 | $57.53 | $57.53 | $57.53 | 1,422,013 |
| 2024-10-30 | $58.69 | $58.84 | $58.41 | $58.55 | $58.55 | 20,646 |
| 2024-10-29 | $58.42 | $58.90 | $58.35 | $58.76 | $58.76 | 26,447 |
| 2024-10-28 | $58.70 | $58.72 | $58.54 | $58.56 | $58.56 | 36,766 |
| 2024-10-25 | $58.73 | $58.86 | $58.36 | $58.40 | $58.40 | 42,331 |
| 2024-10-24 | $58.59 | $58.59 | $58.24 | $58.47 | $58.47 | 21,981 |
| 2024-10-23 | $58.70 | $58.83 | $58.10 | $58.43 | $58.43 | 17,913 |
| 2024-10-22 | $58.60 | $58.97 | $58.60 | $58.87 | $58.87 | 18,725 |
| 2024-10-21 | $58.97 | $59.06 | $58.71 | $58.87 | $58.87 | 16,473 |
| 2024-10-18 | $59.04 | $59.14 | $58.95 | $59.04 | $59.04 | 14,526 |
| 2024-10-17 | $59.21 | $59.25 | $58.84 | $58.88 | $58.88 | 22,035 |
| 2024-10-16 | $58.71 | $58.90 | $58.59 | $58.89 | $58.89 | 26,425 |
| 2024-10-15 | $59.34 | $59.34 | $58.58 | $58.72 | $58.72 | 72,512 |
| 2024-10-14 | $58.90 | $59.34 | $58.90 | $59.22 | $59.22 | 26,550 |
| 2024-10-11 | $58.36 | $58.79 | $58.36 | $58.77 | $58.77 | 43,553 |
| 2024-10-10 | $58.39 | $58.45 | $58.23 | $58.33 | $58.33 | 23,222 |
| 2024-10-09 | $58.05 | $58.58 | $58.02 | $58.57 | $58.57 | 21,443 |
| 2024-10-08 | $57.68 | $58.11 | $57.68 | $58.04 | $58.04 | 125,363 |
| 2024-10-07 | $57.84 | $57.89 | $57.38 | $57.47 | $57.47 | 15,815 |
| 2024-10-04 | $58.02 | $58.02 | $57.53 | $57.97 | $57.97 | 13,875 |
| 2024-10-03 | $57.48 | $57.72 | $57.29 | $57.56 | $57.56 | 80,840 |
| 2024-10-02 | $57.57 | $57.80 | $57.27 | $57.69 | $57.69 | 79,235 |
| 2024-10-01 | $58.13 | $58.13 | $57.37 | $57.63 | $57.63 | 123,239 |
| 2024-09-30 | $57.74 | $58.21 | $57.59 | $58.15 | $58.15 | 288,501 |
| 2024-09-27 | $58.25 | $58.25 | $57.86 | $57.94 | $57.94 | 18,277 |
| 2024-09-26 | $58.37 | $58.37 | $57.96 | $58.13 | $58.13 | 24,459 |
| 2024-09-25 | $57.98 | $58.04 | $57.79 | $57.83 | $57.83 | 15,455 |
| 2024-09-24 | $57.92 | $57.96 | $57.60 | $57.93 | $57.93 | 20,334 |
| 2024-09-23 | $57.71 | $57.85 | $57.64 | $57.80 | $57.80 | 22,459 |
| 2024-09-20 | $57.61 | $57.73 | $57.41 | $57.60 | $57.60 | 31,571 |
| 2024-09-19 | $57.96 | $58.07 | $57.77 | $57.94 | $57.77 | 33,562 |
| 2024-09-18 | $57.25 | $57.45 | $56.89 | $56.95 | $56.79 | 28,566 |
| 2024-09-17 | $57.19 | $57.37 | $56.80 | $57.07 | $56.90 | 53,727 |
| 2024-09-16 | $56.85 | $57.03 | $56.67 | $57.03 | $56.86 | 30,071 |
| 2024-09-13 | $56.73 | $57.06 | $56.68 | $56.97 | $56.80 | 42,462 |
| 2024-09-12 | $56.07 | $56.55 | $55.87 | $56.48 | $56.32 | 29,923 |
| 2024-09-11 | $54.99 | $56.08 | $54.51 | $56.08 | $55.92 | 242,104 |
| 2024-09-10 | $55.34 | $55.39 | $54.85 | $55.36 | $55.20 | 109,879 |
| 2024-09-09 | $54.91 | $55.29 | $54.85 | $55.12 | $54.96 | 86,344 |
| 2024-09-06 | $55.57 | $55.57 | $54.51 | $54.57 | $54.41 | 26,061 |
| 2024-09-05 | $55.61 | $55.90 | $55.28 | $55.47 | $55.31 | 51,789 |
| 2024-09-04 | $55.72 | $56.03 | $55.56 | $55.75 | $55.59 | 62,336 |
| 2024-09-03 | $56.95 | $56.95 | $55.67 | $55.85 | $55.69 | 33,725 |
| 2024-08-30 | $57.08 | $57.37 | $56.64 | $57.36 | $57.36 | 25,687 |
| 2024-08-29 | $57.00 | $57.33 | $56.66 | $56.68 | $56.68 | 19,785 |
| 2024-08-28 | $56.99 | $57.08 | $56.45 | $56.78 | $56.78 | 27,476 |
| 2024-08-27 | $56.86 | $57.13 | $56.72 | $57.07 | $57.07 | 18,148 |
| 2024-08-26 | $57.30 | $57.31 | $56.89 | $56.98 | $56.98 | 24,624 |
| 2024-08-23 | $56.89 | $57.27 | $56.81 | $57.27 | $57.27 | 17,896 |
| 2024-08-22 | $57.21 | $57.26 | $56.46 | $56.58 | $56.58 | 26,108 |
| 2024-08-21 | $56.85 | $57.07 | $56.78 | $57.03 | $57.03 | 15,542 |
| 2024-08-20 | $56.71 | $56.85 | $56.56 | $56.68 | $56.68 | 49,266 |
| 2024-08-19 | $56.27 | $56.73 | $56.23 | $56.73 | $56.73 | 19,299 |
| 2024-08-16 | $55.94 | $56.35 | $55.94 | $56.23 | $56.23 | 25,698 |
| 2024-08-15 | $55.91 | $56.24 | $55.78 | $56.24 | $56.24 | 23,750 |
| 2024-08-14 | $55.12 | $55.33 | $54.83 | $55.22 | $55.22 | 20,311 |
| 2024-08-13 | $54.50 | $55.07 | $54.49 | $55.03 | $55.03 | 49,029 |
| 2024-08-12 | $54.32 | $54.39 | $54.04 | $54.18 | $54.18 | 16,997 |
| 2024-08-09 | $53.74 | $54.29 | $53.74 | $54.17 | $54.17 | 24,226 |
| 2024-08-08 | $53.15 | $53.90 | $53.02 | $53.90 | $53.90 | 28,145 |
| 2024-08-07 | $53.53 | $53.71 | $52.42 | $52.44 | $52.44 | 51,256 |
| 2024-08-06 | $52.56 | $53.71 | $52.37 | $52.84 | $52.84 | 33,535 |
| 2024-08-05 | $51.82 | $52.96 | $51.51 | $52.31 | $52.31 | 67,913 |
| 2024-08-02 | $54.25 | $54.28 | $53.50 | $53.85 | $53.85 | 49,524 |
| 2024-08-01 | $56.02 | $56.27 | $54.70 | $55.01 | $55.01 | 38,673 |
| 2024-07-31 | $55.67 | $56.09 | $55.51 | $55.87 | $55.87 | 59,535 |
| 2024-07-30 | $55.46 | $55.63 | $54.75 | $54.86 | $54.86 | 32,260 |
| 2024-07-29 | $55.50 | $55.63 | $55.19 | $55.31 | $55.31 | 18,113 |
| 2024-07-26 | $55.08 | $55.56 | $55.08 | $55.20 | $55.20 | 198,682 |
| 2024-07-25 | $55.07 | $55.59 | $54.64 | $54.64 | $54.64 | 26,306 |
| 2024-07-24 | $55.86 | $55.87 | $54.99 | $54.99 | $54.99 | 340,927 |
| 2024-07-23 | $56.44 | $56.67 | $56.35 | $56.35 | $56.35 | 20,184 |
| 2024-07-22 | $56.27 | $56.56 | $56.11 | $56.55 | $56.55 | 45,233 |
| 2024-07-19 | $56.20 | $56.39 | $55.78 | $55.84 | $55.84 | 12,673 |
| 2024-07-18 | $56.76 | $56.88 | $55.97 | $56.19 | $56.19 | 32,199 |
| 2024-07-17 | $56.99 | $57.06 | $56.56 | $56.56 | $56.56 | 26,504 |
| 2024-07-16 | $57.51 | $57.66 | $57.40 | $57.66 | $57.66 | 90,124 |
| 2024-07-15 | $57.29 | $57.59 | $57.16 | $57.32 | $57.32 | 52,965 |
| 2024-07-12 | $56.88 | $57.52 | $56.86 | $57.10 | $57.10 | 33,726 |
| 2024-07-11 | $57.43 | $57.43 | $56.72 | $56.77 | $56.77 | 52,194 |
| 2024-07-10 | $56.96 | $57.34 | $56.87 | $57.34 | $57.34 | 21,656 |
| 2024-07-09 | $56.84 | $56.91 | $56.75 | $56.78 | $56.78 | 37,281 |
| 2024-07-08 | $56.67 | $56.73 | $56.57 | $56.65 | $56.65 | 41,666 |
| 2024-07-05 | $56.31 | $56.55 | $56.21 | $56.55 | $56.55 | 21,605 |
| 2024-07-03 | $55.95 | $56.27 | $55.93 | $56.25 | $56.25 | 17,485 |
| 2024-07-02 | $55.47 | $56.00 | $55.47 | $56.00 | $56.00 | 102,863 |
| 2024-07-01 | $55.73 | $55.73 | $55.41 | $55.69 | $55.69 | 66,288 |
| 2024-06-28 | $55.74 | $56.16 | $55.51 | $55.58 | $55.58 | 411,286 |
| 2024-06-27 | $55.71 | $55.80 | $55.49 | $55.60 | $55.60 | 219,097 |
| 2024-06-26 | $55.42 | $55.65 | $55.42 | $55.61 | $55.61 | 14,882 |
| 2024-06-25 | $55.52 | $55.62 | $55.35 | $55.60 | $55.60 | 31,105 |
| 2024-06-24 | $55.45 | $55.69 | $55.29 | $55.29 | $55.29 | 14,232 |
| 2024-06-21 | $55.63 | $55.63 | $55.41 | $55.52 | $55.52 | 16,742 |
| 2024-06-20 | $56.16 | $56.16 | $55.63 | $55.71 | $55.56 | 33,633 |
| 2024-06-18 | $55.91 | $56.06 | $55.91 | $56.01 | $55.86 | 31,638 |
| 2024-06-17 | $55.31 | $55.99 | $55.26 | $55.85 | $55.85 | 25,253 |
| 2024-06-14 | $55.22 | $55.35 | $55.10 | $55.34 | $55.34 | 60,329 |
| 2024-06-13 | $55.31 | $55.34 | $54.99 | $55.34 | $55.34 | 28,320 |
| 2024-06-12 | $55.06 | $55.30 | $54.92 | $55.07 | $55.07 | 196,872 |
| 2024-06-11 | $54.25 | $54.56 | $53.98 | $54.56 | $54.56 | 21,502 |
| 2024-06-10 | $54.06 | $54.32 | $54.02 | $54.31 | $54.31 | 18,687 |
| 2024-06-07 | $54.09 | $54.35 | $54.04 | $54.08 | $54.08 | 21,484 |
| 2024-06-06 | $54.18 | $54.24 | $53.98 | $54.14 | $54.14 | 34,754 |
| 2024-06-05 | $53.70 | $54.16 | $53.62 | $54.16 | $54.16 | 63,635 |
| 2024-06-04 | $53.29 | $53.50 | $53.11 | $53.38 | $53.38 | 22,263 |
| 2024-06-03 | $53.54 | $53.54 | $52.92 | $53.36 | $53.36 | 53,440 |
| 2024-05-31 | $53.16 | $53.36 | $52.54 | $53.36 | $53.36 | 303,352 |
| 2024-05-30 | $53.28 | $53.37 | $53.05 | $53.07 | $53.07 | 15,409 |
| 2024-05-29 | $53.32 | $53.50 | $53.29 | $53.29 | $53.29 | 18,800 |
| 2024-05-28 | $53.96 | $53.96 | $53.53 | $53.74 | $53.74 | 20,391 |
| 2024-05-24 | $53.56 | $53.89 | $53.56 | $53.76 | $53.76 | 13,034 |
| 2024-05-23 | $54.08 | $54.08 | $53.30 | $53.42 | $53.42 | 23,957 |
| 2024-05-22 | $53.79 | $53.91 | $53.53 | $53.70 | $53.70 | 47,205 |
| 2024-05-21 | $53.64 | $53.82 | $53.64 | $53.82 | $53.82 | 21,149 |
| 2024-05-20 | $53.53 | $53.88 | $53.53 | $53.72 | $53.72 | 22,264 |
| 2024-05-17 | $53.51 | $53.58 | $53.38 | $53.55 | $53.55 | 32,009 |
| 2024-05-16 | $53.75 | $53.77 | $53.49 | $53.49 | $53.49 | 26,948 |
| 2024-05-15 | $53.21 | $53.72 | $53.21 | $53.72 | $53.72 | 22,809 |
| 2024-05-14 | $52.69 | $52.97 | $52.64 | $52.97 | $52.97 | 57,393 |
| 2024-05-13 | $52.94 | $52.94 | $52.64 | $52.68 | $52.68 | 24,739 |
| 2024-05-10 | $52.74 | $52.85 | $52.63 | $52.74 | $52.74 | 17,728 |
| 2024-05-09 | $52.28 | $52.61 | $52.28 | $52.57 | $52.57 | 17,347 |
| 2024-05-08 | $52.04 | $52.36 | $52.04 | $52.29 | $52.29 | 16,611 |
| 2024-05-07 | $52.32 | $52.46 | $52.31 | $52.32 | $52.32 | 16,499 |
| 2024-05-06 | $51.82 | $52.20 | $51.82 | $52.20 | $52.20 | 19,580 |
| 2024-05-03 | $51.60 | $51.69 | $51.44 | $51.64 | $51.64 | 18,009 |
| 2024-05-02 | $50.85 | $50.92 | $50.41 | $50.92 | $50.92 | 27,072 |
| 2024-05-01 | $50.52 | $51.18 | $50.39 | $50.41 | $50.41 | 58,155 |
| 2024-04-30 | $51.28 | $51.41 | $50.57 | $50.57 | $50.57 | 90,146 |
| 2024-04-29 | $51.46 | $51.57 | $51.20 | $51.46 | $51.46 | 21,688 |
| 2024-04-26 | $51.13 | $51.45 | $51.05 | $51.32 | $51.32 | 25,572 |
| 2024-04-25 | $50.34 | $50.94 | $50.27 | $50.83 | $50.83 | 29,472 |
| 2024-04-24 | $51.28 | $51.33 | $50.85 | $51.08 | $51.08 | 48,368 |
| 2024-04-23 | $50.58 | $51.08 | $50.55 | $51.01 | $51.01 | 20,534 |
| 2024-04-22 | $50.20 | $50.67 | $49.97 | $50.34 | $50.34 | 23,647 |
| 2024-04-19 | $50.43 | $50.55 | $49.84 | $49.92 | $49.92 | 91,667 |
| 2024-04-18 | $50.84 | $50.98 | $50.42 | $50.52 | $50.52 | 25,072 |
| 2024-04-17 | $51.37 | $51.37 | $50.67 | $50.74 | $50.74 | 27,820 |
| 2024-04-16 | $51.23 | $51.37 | $51.09 | $51.18 | $51.18 | 46,844 |
| 2024-04-15 | $52.27 | $52.28 | $51.15 | $51.22 | $51.22 | 25,309 |
| 2024-04-12 | $52.12 | $52.23 | $51.66 | $51.80 | $51.80 | 189,760 |
| 2024-04-11 | $52.35 | $52.69 | $52.02 | $52.58 | $52.58 | 20,127 |
| 2024-04-10 | $52.05 | $52.31 | $52.00 | $52.12 | $52.12 | 22,331 |
| 2024-04-09 | $52.82 | $52.82 | $52.31 | $52.66 | $52.66 | 18,452 |
| 2024-04-08 | $52.77 | $52.83 | $52.61 | $52.65 | $52.65 | 17,960 |
| 2024-04-05 | $52.26 | $52.88 | $52.26 | $52.70 | $52.70 | 17,698 |
| 2024-04-04 | $53.28 | $53.30 | $52.12 | $52.13 | $52.13 | 32,078 |
| 2024-04-03 | $52.65 | $53.04 | $52.65 | $52.85 | $52.85 | 24,925 |
| 2024-04-02 | $52.68 | $52.78 | $52.51 | $52.77 | $52.77 | 27,688 |
| 2024-04-01 | $53.26 | $53.52 | $53.05 | $53.23 | $53.23 | 31,366 |
| 2024-03-28 | $53.24 | $53.35 | $53.21 | $53.25 | $53.25 | 146,664 |
| 2024-03-27 | $53.16 | $53.22 | $52.90 | $53.22 | $53.22 | 24,357 |
| 2024-03-26 | $53.10 | $53.14 | $52.85 | $52.88 | $52.88 | 29,857 |
| 2024-03-25 | $52.99 | $53.06 | $52.93 | $52.95 | $52.95 | 67,263 |
| 2024-03-22 | $53.29 | $53.29 | $53.08 | $53.20 | $53.20 | 58,632 |
| 2024-03-21 | $53.37 | $53.45 | $53.23 | $53.26 | $53.26 | 45,183 |
| 2024-03-20 | $52.57 | $52.99 | $52.40 | $52.97 | $52.97 | 30,802 |
| 2024-03-19 | $52.15 | $52.51 | $51.97 | $52.48 | $52.48 | 36,762 |
| 2024-03-18 | $52.36 | $52.46 | $52.13 | $52.21 | $52.21 | 27,390 |
| 2024-03-15 | $52.04 | $52.04 | $51.78 | $51.91 | $51.91 | 21,982 |
| 2024-03-14 | $52.57 | $52.61 | $52.13 | $52.38 | $52.27 | 20,766 |
| 2024-03-13 | $52.61 | $52.61 | $52.41 | $52.43 | $52.32 | 25,493 |
| 2024-03-12 | $52.08 | $52.59 | $52.04 | $52.59 | $52.48 | 28,548 |
| 2024-03-11 | $51.79 | $51.90 | $51.58 | $51.81 | $51.81 | 39,958 |
| 2024-03-08 | $52.50 | $52.67 | $51.94 | $51.97 | $51.97 | 50,929 |
| 2024-03-07 | $52.14 | $52.50 | $52.14 | $52.42 | $52.42 | 42,314 |
| 2024-03-06 | $51.95 | $52.09 | $51.73 | $51.83 | $51.83 | 146,396 |
| 2024-03-05 | $51.93 | $51.93 | $51.33 | $51.53 | $51.53 | 38,367 |
| 2024-03-04 | $52.21 | $52.39 | $52.19 | $52.19 | $52.19 | 92,835 |
| 2024-03-01 | $51.83 | $52.30 | $51.81 | $52.28 | $52.28 | 39,117 |
| 2024-02-29 | $51.72 | $51.76 | $51.42 | $51.73 | $51.73 | 264,219 |
| 2024-02-28 | $51.39 | $51.53 | $51.39 | $51.45 | $51.45 | 49,239 |
| 2024-02-27 | $51.66 | $51.66 | $51.42 | $51.66 | $51.66 | 32,329 |
| 2024-02-26 | $51.69 | $51.78 | $51.59 | $51.60 | $51.60 | 38,448 |
| 2024-02-23 | $51.81 | $51.89 | $51.56 | $51.76 | $51.76 | 24,102 |
| 2024-02-22 | $51.15 | $51.68 | $51.15 | $51.66 | $51.66 | 24,999 |
| 2024-02-21 | $50.33 | $50.54 | $50.16 | $50.52 | $50.52 | 30,528 |
| 2024-02-20 | $50.62 | $50.70 | $50.30 | $50.48 | $50.48 | 38,566 |
| 2024-02-16 | $51.13 | $51.18 | $50.80 | $50.80 | $50.80 | 29,220 |
| 2024-02-15 | $50.89 | $51.10 | $50.86 | $51.08 | $51.08 | 22,674 |
| 2024-02-14 | $50.64 | $50.91 | $50.49 | $50.91 | $50.91 | 36,087 |
| 2024-02-13 | $50.24 | $50.55 | $50.04 | $50.37 | $50.37 | 39,872 |
| 2024-02-12 | $51.11 | $51.30 | $50.95 | $50.99 | $50.99 | 21,154 |
| 2024-02-09 | $50.81 | $51.20 | $50.81 | $51.14 | $51.14 | 31,262 |
| 2024-02-08 | $50.66 | $50.77 | $50.65 | $50.77 | $50.77 | 25,469 |
| 2024-02-07 | $50.43 | $50.74 | $50.43 | $50.68 | $50.68 | 36,003 |
| 2024-02-06 | $50.40 | $50.41 | $50.05 | $50.21 | $50.21 | 89,695 |
| 2024-02-05 | $50.23 | $50.40 | $49.97 | $50.28 | $50.28 | 32,314 |
| 2024-02-02 | $49.76 | $50.41 | $49.76 | $50.26 | $50.26 | 36,402 |
| 2024-02-01 | $49.26 | $49.80 | $49.26 | $49.76 | $49.76 | 72,154 |
| 2024-01-31 | $49.61 | $49.69 | $49.13 | $49.14 | $49.14 | 213,904 |
| 2024-01-30 | $49.80 | $49.95 | $49.80 | $49.94 | $49.94 | 41,550 |
| 2024-01-29 | $49.59 | $49.90 | $49.50 | $49.90 | $49.90 | 49,118 |
| 2024-01-26 | $49.55 | $49.72 | $49.46 | $49.53 | $49.53 | 55,176 |
| 2024-01-25 | $49.71 | $49.84 | $49.53 | $49.69 | $49.69 | 28,955 |
| 2024-01-24 | $49.61 | $49.75 | $49.37 | $49.40 | $49.40 | 45,900 |
| 2024-01-23 | $49.34 | $49.39 | $49.16 | $49.38 | $49.38 | 37,594 |
| 2024-01-22 | $49.29 | $49.37 | $49.20 | $49.29 | $49.29 | 45,744 |
| 2024-01-19 | $48.43 | $49.05 | $48.43 | $49.01 | $49.01 | 34,754 |
| 2024-01-18 | $48.00 | $48.34 | $47.94 | $48.32 | $48.32 | 48,038 |
| 2024-01-17 | $47.76 | $47.82 | $47.58 | $47.79 | $47.79 | 41,114 |
| 2024-01-16 | $48.03 | $48.20 | $47.88 | $48.08 | $48.08 | 27,624 |
| 2024-01-12 | $48.21 | $48.28 | $48.00 | $48.13 | $48.13 | 22,578 |
| 2024-01-11 | $48.07 | $48.15 | $47.60 | $48.10 | $48.10 | 45,455 |
| 2024-01-10 | $47.65 | $48.02 | $47.65 | $48.00 | $48.00 | 84,317 |
| 2024-01-09 | $47.36 | $47.65 | $47.35 | $47.63 | $47.63 | 62,354 |
| 2024-01-08 | $46.97 | $47.66 | $46.97 | $47.60 | $47.60 | 24,228 |
| 2024-01-05 | $46.83 | $47.12 | $46.77 | $46.88 | $46.88 | 36,987 |
| 2024-01-04 | $46.89 | $47.20 | $46.84 | $46.87 | $46.87 | 71,774 |
| 2024-01-03 | $47.09 | $47.24 | $46.98 | $46.98 | $46.98 | 35,692 |
| 2024-01-02 | $47.36 | $47.39 | $47.12 | $47.33 | $47.33 | 37,903 |
| 2023-12-29 | $47.78 | $47.89 | $47.53 | $47.72 | $47.72 | 77,959 |
| 2023-12-28 | $47.92 | $47.94 | $47.81 | $47.86 | $47.86 | 230,535 |
| 2023-12-27 | $47.74 | $47.88 | $47.73 | $47.81 | $47.81 | 44,748 |
| 2023-12-26 | $47.66 | $47.84 | $47.66 | $47.81 | $47.81 | 29,466 |
| 2023-12-22 | $47.60 | $47.73 | $47.43 | $47.61 | $47.61 | 68,596 |
| 2023-12-21 | $47.40 | $47.51 | $47.16 | $47.51 | $47.51 | 43,287 |
| 2023-12-20 | $47.56 | $47.78 | $47.03 | $47.04 | $47.04 | 78,149 |
| 2023-12-19 | $47.48 | $47.69 | $47.47 | $47.69 | $47.69 | 61,263 |
| 2023-12-18 | $47.25 | $47.47 | $47.24 | $47.42 | $47.42 | 71,913 |
| 2023-12-15 | $47.11 | $47.24 | $47.03 | $47.11 | $47.11 | 32,506 |
| 2023-12-14 | $47.50 | $47.54 | $47.13 | $47.37 | $47.15 | 65,818 |
| 2023-12-13 | $46.76 | $47.29 | $46.69 | $47.24 | $47.02 | 35,841 |
| 2023-12-12 | $46.40 | $46.71 | $46.39 | $46.68 | $46.68 | 32,384 |
| 2023-12-11 | $46.24 | $46.55 | $46.22 | $46.54 | $46.54 | 40,852 |
| 2023-12-08 | $45.93 | $46.25 | $45.91 | $46.18 | $46.18 | 46,530 |
| 2023-12-07 | $45.80 | $46.05 | $45.80 | $46.02 | $46.02 | 37,871 |
| 2023-12-06 | $46.15 | $46.15 | $45.61 | $45.62 | $45.62 | 164,908 |
| 2023-12-05 | $45.76 | $45.98 | $45.76 | $45.87 | $45.87 | 49,937 |
| 2023-12-04 | $45.79 | $45.97 | $45.68 | $45.89 | $45.89 | 100,070 |
| 2023-12-01 | $45.86 | $46.22 | $45.81 | $46.13 | $46.13 | 73,152 |
| 2023-11-30 | $45.80 | $45.97 | $45.61 | $45.96 | $45.96 | 32,798 |
| 2023-11-29 | $45.96 | $46.10 | $45.70 | $45.75 | $45.75 | 65,790 |
| 2023-11-28 | $45.75 | $45.96 | $45.68 | $45.80 | $45.80 | 45,204 |
| 2023-11-27 | $45.81 | $45.95 | $45.81 | $45.84 | $45.84 | 18,650 |
| 2023-11-24 | $45.94 | $45.95 | $45.85 | $45.94 | $45.94 | 24,134 |
| 2023-11-22 | $45.87 | $46.06 | $45.85 | $45.94 | $45.94 | 40,011 |
| 2023-11-21 | $45.72 | $45.77 | $45.62 | $45.68 | $45.68 | 24,287 |
| 2023-11-20 | $45.46 | $45.95 | $45.46 | $45.86 | $45.86 | 37,702 |
| 2023-11-17 | $45.43 | $45.55 | $45.35 | $45.47 | $45.47 | 22,846 |
| 2023-11-16 | $45.29 | $45.48 | $45.20 | $45.40 | $45.40 | 38,642 |
| 2023-11-15 | $45.51 | $45.58 | $45.30 | $45.34 | $45.34 | 44,571 |
| 2023-11-14 | $45.20 | $45.51 | $45.20 | $45.36 | $45.36 | 33,630 |
| 2023-11-13 | $44.50 | $44.72 | $44.43 | $44.60 | $44.60 | 23,282 |
| 2023-11-10 | $44.16 | $44.69 | $44.03 | $44.68 | $44.68 | 36,252 |
| 2023-11-09 | $44.32 | $44.37 | $43.88 | $43.94 | $43.94 | 27,429 |
| 2023-11-08 | $44.30 | $44.37 | $44.13 | $44.31 | $44.31 | 50,751 |
| 2023-11-07 | $44.06 | $44.31 | $43.95 | $44.20 | $44.20 | 28,770 |
| 2023-11-06 | $44.03 | $44.08 | $43.89 | $44.08 | $44.08 | 27,659 |
| 2023-11-03 | $43.76 | $44.05 | $43.76 | $43.94 | $43.94 | 27,371 |
| 2023-11-02 | $43.14 | $43.53 | $43.14 | $43.53 | $43.53 | 46,810 |
| 2023-11-01 | $42.33 | $42.84 | $42.33 | $42.76 | $42.76 | 58,574 |
| 2023-10-31 | $42.01 | $42.26 | $41.83 | $42.24 | $42.24 | 612,133 |
| 2023-10-30 | $41.82 | $42.08 | $41.74 | $41.97 | $41.97 | 48,026 |
| 2023-10-27 | $41.87 | $41.88 | $41.42 | $41.57 | $41.57 | 45,691 |
| 2023-10-26 | $42.17 | $42.17 | $41.59 | $41.68 | $41.68 | 31,799 |
| 2023-10-25 | $42.65 | $42.68 | $42.17 | $42.22 | $42.22 | 59,635 |
| 2023-10-24 | $42.65 | $42.93 | $42.58 | $42.83 | $42.83 | 2,818,830 |
| 2023-10-23 | $42.36 | $42.78 | $42.32 | $42.52 | $42.52 | 31,964 |
| 2023-10-20 | $42.98 | $43.02 | $42.53 | $42.54 | $42.54 | 46,503 |
| 2023-10-19 | $43.48 | $43.62 | $42.94 | $43.05 | $43.05 | 31,403 |
| 2023-10-18 | $43.79 | $43.90 | $43.35 | $43.44 | $43.44 | 38,141 |
| 2023-10-17 | $43.64 | $44.14 | $43.59 | $43.99 | $43.99 | 37,213 |
| 2023-10-16 | $43.72 | $44.04 | $43.72 | $43.96 | $43.96 | 23,081 |
| 2023-10-13 | $43.98 | $44.04 | $43.41 | $43.52 | $43.52 | 35,630 |
| 2023-10-12 | $44.10 | $44.18 | $43.63 | $43.85 | $43.85 | 99,687 |
| 2023-10-11 | $43.97 | $44.06 | $43.78 | $44.06 | $44.06 | 87,446 |
| 2023-10-10 | $43.77 | $44.16 | $43.70 | $43.89 | $43.89 | 48,104 |
| 2023-10-09 | $43.27 | $43.71 | $43.18 | $43.70 | $43.70 | 16,604 |
| 2023-10-06 | $42.72 | $43.53 | $42.59 | $43.37 | $43.37 | 27,650 |
| 2023-10-05 | $42.82 | $42.94 | $42.61 | $42.89 | $42.89 | 42,366 |
| 2023-10-04 | $42.52 | $42.92 | $42.44 | $42.91 | $42.91 | 40,073 |
| 2023-10-03 | $42.88 | $43.02 | $42.37 | $42.52 | $42.52 | 57,106 |
| 2023-10-02 | $42.97 | $43.25 | $42.85 | $43.11 | $43.11 | 65,626 |
| 2023-09-29 | $43.55 | $43.55 | $42.94 | $43.07 | $43.07 | 130,267 |
| 2023-09-28 | $42.85 | $43.39 | $42.80 | $43.25 | $43.25 | 34,892 |
| 2023-09-27 | $42.98 | $43.04 | $42.59 | $42.88 | $42.88 | 25,899 |
| 2023-09-26 | $43.23 | $43.23 | $42.78 | $42.87 | $42.87 | 18,270 |
| 2023-09-25 | $43.17 | $43.48 | $43.17 | $43.46 | $43.46 | 18,413 |
| 2023-09-22 | $43.45 | $43.62 | $43.29 | $43.31 | $43.31 | 52,262 |
| 2023-09-21 | $43.65 | $43.73 | $43.31 | $43.34 | $43.34 | 29,136 |
| 2023-09-20 | $44.55 | $44.56 | $44.00 | $44.00 | $44.00 | 26,788 |
| 2023-09-19 | $44.34 | $44.45 | $44.19 | $44.39 | $44.39 | 41,207 |
| 2023-09-18 | $44.31 | $44.59 | $44.31 | $44.50 | $44.50 | 61,240 |
| 2023-09-15 | $44.82 | $44.82 | $44.31 | $44.32 | $44.32 | 66,058 |
| 2023-09-14 | $45.05 | $45.23 | $44.95 | $45.16 | $45.00 | 25,260 |
| 2023-09-13 | $44.77 | $44.93 | $44.70 | $44.82 | $44.66 | 49,241 |
| 2023-09-12 | $44.94 | $45.05 | $44.74 | $44.79 | $44.63 | 31,459 |
| 2023-09-11 | $45.13 | $45.19 | $44.95 | $45.13 | $44.97 | 31,562 |
| 2023-09-08 | $44.82 | $45.04 | $44.78 | $44.91 | $44.75 | 31,360 |
| 2023-09-07 | $44.62 | $44.85 | $44.61 | $44.80 | $44.64 | 26,189 |
| 2023-09-06 | $45.26 | $45.26 | $44.79 | $44.97 | $44.81 | 136,853 |
| 2023-09-05 | $45.45 | $45.49 | $45.29 | $45.34 | $45.18 | 28,298 |
| 2023-09-01 | $45.61 | $45.65 | $45.37 | $45.54 | $45.54 | 30,034 |
| 2023-08-31 | $45.45 | $45.60 | $45.38 | $45.42 | $45.42 | 126,072 |
| 2023-08-30 | $45.26 | $45.46 | $45.21 | $45.42 | $45.42 | 25,320 |
| 2023-08-29 | $44.53 | $45.25 | $44.53 | $45.25 | $45.25 | 57,965 |
| 2023-08-28 | $44.42 | $44.58 | $44.35 | $44.56 | $44.56 | 72,054 |
| 2023-08-25 | $44.15 | $44.40 | $43.85 | $44.25 | $44.25 | 63,637 |
| 2023-08-24 | $44.84 | $44.84 | $43.94 | $43.94 | $43.94 | 81,324 |
| 2023-08-23 | $44.19 | $44.70 | $44.19 | $44.60 | $44.60 | 26,714 |
| 2023-08-22 | $44.43 | $44.45 | $44.11 | $44.14 | $44.14 | 22,038 |
| 2023-08-21 | $43.95 | $44.31 | $43.83 | $44.21 | $44.21 | 35,652 |
| 2023-08-18 | $43.46 | $43.98 | $43.46 | $43.85 | $43.85 | 61,371 |
| 2023-08-17 | $44.29 | $44.33 | $43.72 | $43.81 | $43.81 | 36,646 |
| 2023-08-16 | $44.40 | $44.60 | $44.15 | $44.17 | $44.17 | 38,100 |
| 2023-08-15 | $44.74 | $44.74 | $44.44 | $44.45 | $44.45 | 24,850 |
| 2023-08-14 | $44.51 | $44.91 | $44.51 | $44.91 | $44.91 | 30,664 |
| 2023-08-11 | $44.45 | $44.62 | $44.40 | $44.52 | $44.52 | 31,103 |
| 2023-08-10 | $44.89 | $45.17 | $44.55 | $44.63 | $44.63 | 23,644 |
| 2023-08-09 | $44.93 | $44.93 | $44.58 | $44.62 | $44.62 | 21,368 |
| 2023-08-08 | $44.85 | $44.93 | $44.65 | $44.93 | $44.93 | 31,152 |
| 2023-08-07 | $44.75 | $45.02 | $44.75 | $44.99 | $44.99 | 24,786 |
| 2023-08-04 | $44.98 | $45.19 | $44.53 | $44.60 | $44.60 | 25,039 |
| 2023-08-03 | $44.77 | $45.01 | $44.69 | $44.88 | $44.88 | 21,552 |
| 2023-08-02 | $45.33 | $45.35 | $44.93 | $45.04 | $45.04 | 45,060 |
| 2023-08-01 | $45.64 | $45.72 | $45.57 | $45.66 | $45.66 | 25,011 |
| 2023-07-31 | $45.66 | $45.77 | $45.59 | $45.68 | $45.68 | 856,346 |
| 2023-07-28 | $45.48 | $45.70 | $45.48 | $45.66 | $45.66 | 15,763 |
| 2023-07-27 | $45.76 | $45.85 | $45.14 | $45.23 | $45.23 | 19,021 |
| 2023-07-26 | $45.44 | $45.52 | $45.26 | $45.36 | $45.36 | 19,121 |
| 2023-07-25 | $45.33 | $45.67 | $45.33 | $45.53 | $45.53 | 34,645 |
| 2023-07-24 | $45.32 | $45.42 | $45.28 | $45.37 | $45.37 | 15,044 |
| 2023-07-21 | $45.46 | $45.46 | $45.24 | $45.24 | $45.24 | 20,419 |
| 2023-07-20 | $45.54 | $45.58 | $45.17 | $45.25 | $45.25 | 22,277 |
| 2023-07-19 | $45.74 | $45.76 | $45.52 | $45.67 | $45.67 | 27,081 |
| 2023-07-18 | $45.35 | $45.72 | $45.32 | $45.63 | $45.63 | 63,399 |
| 2023-07-17 | $45.07 | $45.44 | $45.07 | $45.35 | $45.35 | 21,434 |
| 2023-07-14 | $45.14 | $45.28 | $45.09 | $45.10 | $45.10 | 48,582 |
| 2023-07-13 | $44.99 | $45.17 | $44.95 | $45.13 | $45.13 | 22,868 |
| 2023-07-12 | $44.78 | $44.91 | $44.67 | $44.74 | $44.74 | 44,246 |
| 2023-07-11 | $44.31 | $44.44 | $44.19 | $44.43 | $44.43 | 23,455 |
| 2023-07-10 | $44.02 | $44.24 | $43.99 | $44.22 | $44.22 | 22,515 |
| 2023-07-07 | $44.07 | $44.43 | $43.99 | $43.99 | $43.99 | 18,447 |
| 2023-07-06 | $44.15 | $44.22 | $43.94 | $44.17 | $44.17 | 12,376 |
| 2023-07-05 | $44.54 | $44.67 | $44.48 | $44.53 | $44.53 | 44,550 |
| 2023-07-03 | $44.64 | $44.70 | $44.58 | $44.68 | $44.68 | 30,545 |
| 2023-06-30 | $44.44 | $44.81 | $44.44 | $44.77 | $44.77 | 162,783 |
| 2023-06-29 | $43.95 | $44.15 | $43.94 | $44.14 | $44.14 | 53,020 |
| 2023-06-28 | $43.86 | $44.12 | $43.80 | $43.90 | $43.90 | 34,459 |
| 2023-06-27 | $43.55 | $44.04 | $43.54 | $43.99 | $43.99 | 70,119 |
| 2023-06-26 | $43.69 | $43.71 | $43.40 | $43.41 | $43.41 | 91,217 |
| 2023-06-23 | $43.60 | $43.73 | $43.51 | $43.51 | $43.51 | 44,965 |
| 2023-06-22 | $43.76 | $44.09 | $43.76 | $44.06 | $43.86 | 28,590 |
| 2023-06-21 | $43.93 | $44.07 | $43.84 | $43.87 | $43.68 | 27,746 |
| 2023-06-20 | $44.13 | $44.19 | $43.97 | $44.03 | $43.83 | 26,915 |
| 2023-06-16 | $44.67 | $44.67 | $44.26 | $44.29 | $44.09 | 23,963 |
| 2023-06-15 | $43.84 | $44.53 | $43.84 | $44.43 | $44.43 | 24,351 |
| 2023-06-14 | $43.95 | $44.01 | $43.64 | $43.87 | $43.87 | 37,677 |
| 2023-06-13 | $43.90 | $44.01 | $43.83 | $43.99 | $43.99 | 39,262 |
| 2023-06-12 | $43.37 | $43.68 | $43.26 | $43.66 | $43.66 | 74,691 |
| 2023-06-09 | $43.21 | $43.43 | $43.14 | $43.19 | $43.19 | 68,829 |
| 2023-06-08 | $42.88 | $43.17 | $42.85 | $43.14 | $43.14 | 64,929 |
| 2023-06-07 | $42.99 | $43.09 | $42.81 | $42.86 | $42.86 | 245,298 |
| 2023-06-06 | $42.83 | $42.95 | $42.75 | $42.92 | $42.92 | 149,852 |
| 2023-06-05 | $42.98 | $43.16 | $42.85 | $42.90 | $42.90 | 31,258 |
| 2023-06-02 | $42.62 | $43.01 | $42.58 | $42.93 | $42.93 | 131,438 |
| 2023-06-01 | $42.07 | $42.52 | $41.95 | $42.40 | $42.40 | 41,361 |
| 2023-05-31 | $42.09 | $42.19 | $41.95 | $42.04 | $42.04 | 90,280 |
| 2023-05-30 | $42.46 | $42.50 | $42.19 | $42.32 | $42.32 | 39,425 |
| 2023-05-26 | $41.83 | $42.37 | $41.83 | $42.27 | $42.27 | 36,409 |
| 2023-05-25 | $41.73 | $41.87 | $41.48 | $41.74 | $41.74 | 18,763 |
| 2023-05-24 | $41.46 | $41.51 | $41.34 | $41.36 | $41.36 | 53,302 |
| 2023-05-23 | $41.96 | $41.99 | $41.63 | $41.65 | $41.65 | 17,556 |
| 2023-05-22 | $42.12 | $42.31 | $42.06 | $42.09 | $42.09 | 456,442 |
| 2023-05-19 | $42.21 | $42.34 | $42.07 | $42.16 | $42.16 | 19,726 |
| 2023-05-18 | $41.72 | $42.21 | $41.72 | $42.18 | $42.18 | 111,422 |
| 2023-05-17 | $41.54 | $41.85 | $41.39 | $41.76 | $41.76 | 161,791 |
| 2023-05-16 | $41.48 | $41.55 | $41.37 | $41.37 | $41.37 | 18,165 |
| 2023-05-15 | $41.54 | $41.60 | $41.40 | $41.57 | $41.57 | 21,137 |
| 2023-05-12 | $41.64 | $41.66 | $41.26 | $41.50 | $41.50 | 22,877 |
| 2023-05-11 | $41.57 | $41.57 | $41.30 | $41.51 | $41.51 | 29,143 |
| 2023-05-10 | $41.67 | $41.68 | $41.24 | $41.57 | $41.57 | 18,621 |
| 2023-05-09 | $41.41 | $41.52 | $41.38 | $41.41 | $41.41 | 18,515 |
| 2023-05-08 | $41.59 | $41.60 | $41.47 | $41.58 | $41.58 | 14,162 |
| 2023-05-05 | $41.11 | $41.62 | $41.11 | $41.51 | $41.51 | 25,655 |
| 2023-05-04 | $40.92 | $40.93 | $40.70 | $40.79 | $40.79 | 16,390 |
| 2023-05-03 | $41.46 | $41.56 | $41.11 | $41.11 | $41.11 | 24,517 |
| 2023-05-02 | $41.80 | $41.80 | $41.11 | $41.37 | $41.37 | 33,905 |
| 2023-05-01 | $41.73 | $42.00 | $41.73 | $41.88 | $41.88 | 54,562 |
| 2023-04-28 | $41.39 | $41.75 | $41.39 | $41.74 | $41.74 | 134,692 |
| 2023-04-27 | $40.97 | $41.48 | $40.97 | $41.45 | $41.45 | 21,287 |
| 2023-04-26 | $41.10 | $41.10 | $40.73 | $40.82 | $40.82 | 36,266 |
| 2023-04-25 | $41.39 | $41.46 | $41.01 | $41.01 | $41.01 | 45,623 |
| 2023-04-24 | $41.43 | $41.55 | $41.37 | $41.49 | $41.49 | 31,703 |
| 2023-04-21 | $41.53 | $41.53 | $41.30 | $41.46 | $41.46 | 13,361 |
| 2023-04-20 | $41.31 | $41.64 | $41.31 | $41.40 | $41.40 | 18,802 |
| 2023-04-19 | $41.61 | $41.71 | $41.54 | $41.63 | $41.63 | 19,104 |
| 2023-04-18 | $41.96 | $41.96 | $41.72 | $41.82 | $41.82 | 29,386 |
| 2023-04-17 | $41.74 | $41.76 | $41.54 | $41.76 | $41.76 | 18,347 |
| 2023-04-14 | $41.75 | $41.96 | $41.52 | $41.73 | $41.73 | 16,858 |
| 2023-04-13 | $41.48 | $41.89 | $41.40 | $41.81 | $41.81 | 19,937 |
| 2023-04-12 | $41.65 | $41.70 | $41.30 | $41.32 | $41.32 | 17,551 |
| 2023-04-11 | $41.56 | $41.66 | $41.48 | $41.48 | $41.48 | 16,798 |
| 2023-04-10 | $41.24 | $41.46 | $41.23 | $41.46 | $41.46 | 37,932 |
| 2023-04-06 | $41.30 | $41.48 | $41.19 | $41.42 | $41.42 | 25,836 |
| 2023-04-05 | $41.25 | $41.37 | $41.15 | $41.33 | $41.33 | 21,296 |
| 2023-04-04 | $41.67 | $41.67 | $41.21 | $41.31 | $41.31 | 19,342 |
| 2023-04-03 | $41.39 | $41.67 | $41.39 | $41.65 | $41.65 | 22,739 |
| 2023-03-31 | $40.92 | $41.38 | $40.88 | $41.38 | $41.38 | 396,940 |
| 2023-03-30 | $40.85 | $40.85 | $40.61 | $40.83 | $40.83 | 25,774 |
| 2023-03-29 | $40.39 | $40.57 | $40.37 | $40.53 | $40.53 | 31,520 |
| 2023-03-28 | $40.10 | $40.10 | $39.91 | $40.09 | $40.09 | 24,254 |
| 2023-03-27 | $40.29 | $40.34 | $40.08 | $40.12 | $40.12 | 54,793 |
| 2023-03-24 | $39.69 | $40.03 | $39.53 | $40.03 | $40.03 | 176,771 |
| 2023-03-23 | $39.94 | $40.41 | $39.57 | $39.90 | $39.90 | 94,935 |
| 2023-03-22 | $40.25 | $40.63 | $39.81 | $39.81 | $39.81 | 93,430 |
| 2023-03-21 | $40.29 | $40.36 | $40.04 | $40.29 | $40.29 | 34,660 |
| 2023-03-20 | $39.59 | $39.96 | $39.58 | $39.95 | $39.95 | 40,057 |
| 2023-03-17 | $39.79 | $39.87 | $39.34 | $39.50 | $39.50 | 12,940 |
| 2023-03-16 | $39.11 | $40.01 | $39.08 | $40.01 | $39.87 | 62,175 |
| 2023-03-15 | $39.10 | $39.38 | $38.90 | $39.36 | $39.22 | 47,458 |
| 2023-03-14 | $39.49 | $39.83 | $39.33 | $39.66 | $39.51 | 29,086 |
| 2023-03-13 | $38.79 | $39.59 | $38.79 | $39.15 | $39.01 | 18,735 |
| 2023-03-10 | $39.58 | $39.80 | $39.07 | $39.16 | $39.02 | 184,325 |
| 2023-03-09 | $40.28 | $40.47 | $39.60 | $39.67 | $39.53 | 30,759 |
| 2023-03-08 | $40.19 | $40.30 | $39.99 | $40.22 | $40.08 | 38,036 |
| 2023-03-07 | $40.76 | $40.76 | $40.17 | $40.19 | $40.19 | 233,278 |
| 2023-03-06 | $40.75 | $40.93 | $40.68 | $40.75 | $40.75 | 11,542 |
| 2023-03-03 | $40.23 | $40.67 | $40.23 | $40.61 | $40.61 | 26,316 |
| 2023-03-02 | $39.64 | $40.17 | $39.64 | $40.10 | $40.10 | 20,659 |
| 2023-03-01 | $39.95 | $39.99 | $39.80 | $39.87 | $39.87 | 25,603 |
| 2023-02-28 | $40.10 | $40.20 | $39.97 | $39.97 | $39.97 | 25,793 |
| 2023-02-27 | $40.31 | $40.43 | $40.06 | $40.16 | $40.16 | 20,725 |
| 2023-02-24 | $40.01 | $40.11 | $39.85 | $40.02 | $40.02 | 43,401 |
| 2023-02-23 | $40.58 | $40.58 | $40.06 | $40.42 | $40.42 | 23,145 |
| 2023-02-22 | $40.33 | $40.52 | $40.14 | $40.21 | $40.21 | 40,800 |
| 2023-02-21 | $40.71 | $40.77 | $40.32 | $40.33 | $40.33 | 48,970 |
| 2023-02-17 | $40.97 | $41.05 | $40.76 | $40.99 | $40.99 | 27,931 |
| 2023-02-16 | $41.20 | $41.52 | $41.12 | $41.13 | $41.13 | 75,933 |
| 2023-02-15 | $41.32 | $41.54 | $41.29 | $41.54 | $41.54 | 21,304 |
| 2023-02-14 | $41.38 | $41.74 | $41.19 | $41.54 | $41.54 | 20,594 |
| 2023-02-13 | $41.22 | $41.53 | $41.13 | $41.50 | $41.50 | 51,762 |
| 2023-02-10 | $40.73 | $41.13 | $40.73 | $41.08 | $41.08 | 20,027 |
| 2023-02-09 | $41.34 | $41.46 | $40.75 | $40.85 | $40.85 | 41,055 |
| 2023-02-08 | $41.35 | $41.41 | $41.02 | $41.05 | $41.05 | 49,181 |
| 2023-02-07 | $41.01 | $41.56 | $40.80 | $41.50 | $41.50 | 49,054 |
| 2023-02-06 | $41.07 | $41.17 | $40.91 | $41.07 | $41.07 | 109,077 |
| 2023-02-03 | $41.17 | $41.64 | $41.15 | $41.25 | $41.25 | 20,057 |
| 2023-02-02 | $41.44 | $41.59 | $41.25 | $41.50 | $41.50 | 77,877 |
| 2023-02-01 | $40.74 | $41.47 | $40.46 | $41.18 | $41.18 | 43,084 |
| 2023-01-31 | $40.34 | $40.89 | $40.34 | $40.89 | $40.89 | 754,530 |
| 2023-01-30 | $40.48 | $40.75 | $40.32 | $40.33 | $40.33 | 20,199 |
| 2023-01-27 | $40.72 | $41.02 | $40.72 | $40.75 | $40.75 | 16,803 |
| 2023-01-26 | $40.79 | $40.87 | $40.44 | $40.87 | $40.87 | 18,175 |
| 2023-01-25 | $40.11 | $40.47 | $39.95 | $40.45 | $40.45 | 30,458 |
| 2023-01-24 | $40.26 | $40.98 | $39.60 | $40.37 | $40.37 | 44,314 |
| 2023-01-23 | $40.11 | $40.53 | $40.01 | $40.32 | $40.32 | 43,211 |
| 2023-01-20 | $39.55 | $39.94 | $39.38 | $39.94 | $39.94 | 63,425 |
| 2023-01-19 | $39.47 | $39.57 | $39.25 | $39.36 | $39.36 | 45,408 |
| 2023-01-18 | $40.25 | $40.34 | $39.56 | $39.56 | $39.56 | 69,595 |
| 2023-01-17 | $40.29 | $40.42 | $40.11 | $40.16 | $40.16 | 74,648 |
| 2023-01-13 | $39.77 | $40.27 | $39.77 | $40.23 | $40.23 | 18,422 |
| 2023-01-12 | $40.09 | $40.30 | $39.78 | $40.17 | $40.17 | 607,897 |
| 2023-01-11 | $39.80 | $40.02 | $39.66 | $40.02 | $40.02 | 51,536 |
| 2023-01-10 | $39.32 | $39.59 | $39.23 | $39.59 | $39.59 | 28,357 |
| 2023-01-09 | $39.80 | $40.02 | $39.39 | $39.43 | $39.43 | 645,944 |
| 2023-01-06 | $39.12 | $39.74 | $38.93 | $39.61 | $39.61 | 25,995 |
| 2023-01-05 | $38.92 | $38.94 | $38.68 | $38.77 | $38.77 | 55,428 |
| 2023-01-04 | $39.02 | $39.24 | $38.79 | $39.03 | $39.03 | 48,596 |
| 2023-01-03 | $39.39 | $39.48 | $38.70 | $38.95 | $38.95 | 32,950 |
| 2022-12-30 | $39.15 | $39.25 | $38.92 | $39.24 | $39.24 | 114,019 |
| 2022-12-29 | $38.99 | $39.45 | $38.99 | $39.30 | $39.30 | 18,586 |
| 2022-12-28 | $39.27 | $39.43 | $38.81 | $38.81 | $38.81 | 33,424 |
| 2022-12-27 | $39.38 | $39.44 | $39.21 | $39.28 | $39.28 | 28,635 |
| 2022-12-23 | $39.13 | $39.42 | $38.95 | $39.42 | $39.42 | 49,899 |
| 2022-12-22 | $39.49 | $39.49 | $38.63 | $39.15 | $39.15 | 75,526 |
| 2022-12-21 | $39.50 | $39.81 | $39.39 | $39.70 | $39.70 | 38,002 |
| 2022-12-20 | $39.00 | $39.36 | $39.00 | $39.17 | $39.17 | 60,332 |
| 2022-12-19 | $39.43 | $39.44 | $39.00 | $39.19 | $39.19 | 29,846 |
| 2022-12-16 | $39.33 | $39.63 | $39.20 | $39.40 | $39.40 | 61,193 |
| 2022-12-15 | $40.53 | $40.60 | $39.98 | $40.14 | $39.84 | 60,829 |
| 2022-12-14 | $41.24 | $41.56 | $40.88 | $41.05 | $40.75 | 33,963 |
| 2022-12-13 | $42.14 | $42.14 | $41.00 | $41.15 | $40.85 | 63,862 |
| 2022-12-12 | $40.51 | $41.03 | $40.51 | $41.00 | $40.70 | 44,654 |
| 2022-12-09 | $40.86 | $40.94 | $40.49 | $40.50 | $40.20 | 36,589 |
| 2022-12-08 | $40.81 | $41.03 | $40.71 | $40.87 | $40.57 | 66,414 |
| 2022-12-07 | $40.57 | $40.84 | $40.54 | $40.64 | $40.34 | 31,651 |
| 2022-12-06 | $41.23 | $41.23 | $40.46 | $40.65 | $40.35 | 174,655 |
| 2022-12-05 | $41.63 | $41.71 | $41.08 | $41.21 | $40.90 | 31,223 |
| 2022-12-02 | $41.51 | $41.90 | $41.49 | $41.83 | $41.52 | 27,306 |
| 2022-12-01 | $42.04 | $42.14 | $41.71 | $41.89 | $41.58 | 17,865 |
| 2022-11-30 | $40.97 | $41.93 | $40.66 | $41.93 | $41.62 | 37,066 |
| 2022-11-29 | $40.90 | $41.04 | $40.73 | $40.88 | $40.58 | 69,280 |
| 2022-11-28 | $41.20 | $41.25 | $40.81 | $40.93 | $40.63 | 13,953 |
| 2022-11-25 | $41.47 | $41.56 | $41.42 | $41.42 | $41.11 | 4,912 |
| 2022-11-23 | $41.34 | $41.54 | $41.26 | $41.44 | $41.13 | 37,976 |
| 2022-11-22 | $40.96 | $41.36 | $40.90 | $41.36 | $41.05 | 18,912 |
| 2022-11-21 | $40.70 | $40.92 | $40.63 | $40.80 | $40.50 | 43,470 |
| 2022-11-18 | $40.94 | $41.03 | $40.71 | $40.91 | $40.61 | 18,378 |
| 2022-11-17 | $40.19 | $40.72 | $40.19 | $40.72 | $40.42 | 25,201 |
| 2022-11-16 | $40.74 | $40.79 | $40.55 | $40.58 | $40.28 | 25,936 |
| 2022-11-15 | $41.26 | $41.26 | $40.57 | $40.86 | $40.56 | 29,777 |
| 2022-11-14 | $40.73 | $41.11 | $40.62 | $40.62 | $40.32 | 64,512 |
| 2022-11-11 | $40.79 | $40.84 | $40.41 | $40.78 | $40.48 | 8,332 |
| 2022-11-10 | $40.32 | $40.70 | $40.03 | $40.69 | $40.39 | 78,496 |
| 2022-11-09 | $39.64 | $39.81 | $39.08 | $39.10 | $38.81 | 131,693 |
| 2022-11-08 | $39.69 | $40.15 | $39.52 | $39.90 | $39.60 | 233,939 |
| 2022-11-07 | $39.24 | $39.65 | $39.14 | $39.59 | $39.30 | 29,676 |
| 2022-11-04 | $39.28 | $39.33 | $38.59 | $39.15 | $39.15 | 40,277 |
| 2022-11-03 | $38.78 | $39.06 | $38.58 | $38.76 | $38.76 | 24,099 |
| 2022-11-02 | $40.00 | $40.29 | $39.13 | $39.14 | $39.14 | 36,306 |
| 2022-11-01 | $40.50 | $40.50 | $39.87 | $40.06 | $40.06 | 24,468 |
| 2022-10-31 | $40.15 | $40.34 | $40.04 | $40.11 | $40.11 | 787,581 |
| 2022-10-28 | $39.49 | $40.40 | $39.49 | $40.36 | $40.36 | 22,098 |
| 2022-10-27 | $39.67 | $39.84 | $39.40 | $39.43 | $39.43 | 18,766 |
| 2022-10-26 | $39.40 | $40.04 | $39.40 | $39.59 | $39.59 | 65,844 |
| 2022-10-25 | $39.28 | $39.79 | $39.28 | $39.74 | $39.74 | 55,225 |
| 2022-10-24 | $38.89 | $39.41 | $38.89 | $39.31 | $39.31 | 32,785 |
| 2022-10-21 | $37.89 | $38.83 | $37.76 | $38.75 | $38.75 | 29,630 |
| 2022-10-20 | $37.97 | $38.43 | $37.78 | $37.87 | $37.87 | 24,078 |
| 2022-10-19 | $38.13 | $38.23 | $37.76 | $37.97 | $37.97 | 62,770 |
| 2022-10-18 | $38.53 | $38.53 | $37.76 | $38.15 | $38.15 | 237,247 |
| 2022-10-17 | $37.64 | $37.82 | $37.58 | $37.75 | $37.75 | 27,504 |
| 2022-10-14 | $38.01 | $38.21 | $36.96 | $36.97 | $36.97 | 18,893 |
| 2022-10-13 | $36.21 | $37.97 | $36.17 | $37.90 | $37.90 | 23,735 |
| 2022-10-12 | $37.06 | $37.24 | $36.94 | $36.94 | $36.94 | 64,072 |
| 2022-10-11 | $37.04 | $37.55 | $36.97 | $37.10 | $37.10 | 22,067 |
| 2022-10-10 | $37.57 | $37.57 | $37.00 | $37.18 | $37.18 | 36,356 |
| 2022-10-07 | $38.03 | $38.03 | $37.32 | $37.44 | $37.44 | 27,738 |
| 2022-10-06 | $38.56 | $38.74 | $38.36 | $38.37 | $38.37 | 52,933 |
| 2022-10-05 | $38.25 | $38.89 | $38.12 | $38.70 | $38.70 | 19,952 |
| 2022-10-04 | $38.16 | $38.63 | $38.16 | $38.63 | $38.63 | 20,020 |
| 2022-10-03 | $36.95 | $37.78 | $36.95 | $37.60 | $37.60 | 93,919 |
| 2022-09-30 | $37.01 | $37.33 | $36.61 | $36.61 | $36.61 | 22,116 |
| 2022-09-29 | $37.51 | $37.51 | $36.79 | $37.08 | $37.08 | 27,386 |
| 2022-09-28 | $37.17 | $37.98 | $37.04 | $37.79 | $37.79 | 18,551 |
| 2022-09-27 | $37.45 | $37.66 | $36.90 | $37.11 | $37.11 | 47,947 |
| 2022-09-26 | $37.30 | $37.51 | $37.06 | $37.12 | $37.12 | 22,931 |
| 2022-09-23 | $37.79 | $37.81 | $37.03 | $37.45 | $37.45 | 139,246 |
| 2022-09-22 | $38.29 | $38.52 | $38.14 | $38.22 | $38.22 | 25,695 |
| 2022-09-21 | $39.11 | $39.42 | $38.38 | $38.38 | $38.38 | 33,100 |
| 2022-09-20 | $39.01 | $39.06 | $38.71 | $38.95 | $38.95 | 17,385 |
| 2022-09-19 | $38.66 | $39.28 | $38.66 | $39.28 | $39.28 | 24,534 |
| 2022-09-16 | $38.87 | $39.10 | $38.70 | $39.08 | $39.08 | 35,947 |
| 2022-09-15 | $39.70 | $39.85 | $39.28 | $39.42 | $39.21 | 40,039 |
| 2022-09-14 | $39.81 | $39.91 | $39.51 | $39.77 | $39.56 | 20,143 |
| 2022-09-13 | $40.56 | $40.58 | $39.51 | $39.60 | $39.39 | 47,233 |
| 2022-09-12 | $41.22 | $41.46 | $41.19 | $41.35 | $41.13 | 41,900 |
| 2022-09-09 | $40.65 | $41.06 | $40.59 | $41.01 | $41.01 | 27,677 |
| 2022-09-08 | $39.86 | $40.38 | $39.86 | $40.33 | $40.33 | 34,353 |
| 2022-09-07 | $39.47 | $40.16 | $39.47 | $40.09 | $40.09 | 146,115 |
| 2022-09-06 | $39.87 | $39.93 | $39.35 | $39.53 | $39.53 | 24,504 |
| 2022-09-02 | $40.47 | $40.59 | $39.55 | $39.74 | $39.74 | 32,104 |
| 2022-09-01 | $39.74 | $40.15 | $39.56 | $40.08 | $40.08 | 155,697 |
| 2022-08-31 | $40.37 | $40.53 | $39.97 | $39.97 | $39.97 | 1,017,931 |
| 2022-08-30 | $40.88 | $40.88 | $40.19 | $40.34 | $40.34 | 22,724 |
| 2022-08-29 | $40.86 | $41.16 | $40.74 | $40.88 | $40.88 | 263,050 |
| 2022-08-26 | $42.47 | $42.47 | $41.14 | $41.17 | $41.17 | 22,002 |
| 2022-08-25 | $41.96 | $42.45 | $41.94 | $42.45 | $42.45 | 21,407 |
| 2022-08-24 | $41.73 | $41.93 | $41.68 | $41.88 | $41.88 | 14,153 |
| 2022-08-23 | $41.85 | $41.96 | $41.75 | $41.80 | $41.80 | 57,737 |
| 2022-08-22 | $42.19 | $42.19 | $41.72 | $41.81 | $41.81 | 42,469 |
| 2022-08-19 | $42.84 | $42.84 | $42.58 | $42.63 | $42.63 | 34,044 |
| 2022-08-18 | $42.82 | $43.10 | $42.82 | $42.99 | $42.99 | 36,348 |
| 2022-08-17 | $42.72 | $42.98 | $42.59 | $42.78 | $42.78 | 20,095 |
| 2022-08-16 | $42.91 | $43.20 | $42.84 | $43.01 | $43.01 | 57,054 |
| 2022-08-15 | $42.61 | $43.01 | $42.57 | $42.95 | $42.95 | 15,797 |
| 2022-08-12 | $42.36 | $42.80 | $42.33 | $42.80 | $42.80 | 54,996 |
| 2022-08-11 | $42.33 | $42.53 | $42.07 | $42.11 | $42.11 | 33,162 |
| 2022-08-10 | $41.96 | $42.13 | $41.86 | $42.10 | $42.10 | 39,897 |
| 2022-08-09 | $41.47 | $41.53 | $41.27 | $41.38 | $41.38 | 45,997 |
| 2022-08-08 | $41.69 | $41.88 | $41.42 | $41.55 | $41.55 | 23,627 |
| 2022-08-05 | $41.21 | $41.60 | $41.21 | $41.56 | $41.56 | 67,906 |
| 2022-08-04 | $41.76 | $41.76 | $41.55 | $41.59 | $41.59 | 75,099 |
| 2022-08-03 | $41.50 | $41.88 | $41.44 | $41.72 | $41.72 | 33,961 |
| 2022-08-02 | $41.45 | $41.71 | $41.24 | $41.28 | $41.28 | 32,218 |
| 2022-08-01 | $41.41 | $41.76 | $41.39 | $41.54 | $41.54 | 79,467 |
| 2022-07-29 | $41.21 | $41.75 | $41.20 | $41.67 | $41.67 | 932,706 |
| 2022-07-28 | $40.79 | $41.19 | $40.40 | $41.09 | $41.09 | 34,753 |
| 2022-07-27 | $40.12 | $40.84 | $40.11 | $40.72 | $40.72 | 20,086 |
| 2022-07-26 | $40.11 | $40.11 | $39.70 | $39.81 | $39.81 | 27,704 |
| 2022-07-25 | $40.06 | $40.22 | $40.03 | $40.18 | $40.18 | 25,884 |
| 2022-07-22 | $40.47 | $40.48 | $39.85 | $40.04 | $40.04 | 97,609 |
| 2022-07-21 | $40.09 | $40.42 | $39.81 | $40.38 | $40.38 | 1,464,042 |
| 2022-07-20 | $40.06 | $40.29 | $39.94 | $40.17 | $40.17 | 24,341 |
| 2022-07-19 | $39.40 | $40.08 | $39.40 | $40.08 | $40.08 | 21,753 |
| 2022-07-18 | $39.71 | $39.77 | $39.00 | $39.11 | $39.11 | 51,079 |
| 2022-07-15 | $39.26 | $39.47 | $39.08 | $39.43 | $39.43 | 67,281 |
| 2022-07-14 | $38.30 | $38.83 | $38.11 | $38.77 | $38.77 | 938,059 |
| 2022-07-13 | $38.54 | $39.10 | $38.54 | $38.82 | $38.82 | 27,340 |
| 2022-07-12 | $39.23 | $39.44 | $38.94 | $38.99 | $38.99 | 170,725 |
| 2022-07-11 | $39.50 | $39.56 | $39.27 | $39.27 | $39.27 | 15,374 |
| 2022-07-08 | $39.45 | $39.85 | $39.45 | $39.72 | $39.72 | 1,360,928 |
| 2022-07-07 | $39.33 | $39.74 | $39.33 | $39.65 | $39.65 | 20,301 |
| 2022-07-06 | $38.97 | $39.27 | $38.70 | $39.04 | $39.04 | 53,925 |
| 2022-07-05 | $38.53 | $38.89 | $38.08 | $38.89 | $38.89 | 32,770 |
| 2022-07-01 | $38.61 | $39.03 | $38.29 | $38.97 | $38.97 | 85,027 |
| 2022-06-30 | $38.54 | $39.05 | $38.35 | $38.77 | $38.77 | 1,615,341 |
| 2022-06-29 | $39.15 | $39.23 | $38.87 | $38.98 | $38.98 | 30,835 |
| 2022-06-28 | $40.00 | $40.14 | $39.05 | $39.10 | $39.10 | 23,498 |
| 2022-06-27 | $39.71 | $40.01 | $39.70 | $39.70 | $39.70 | 18,602 |
| 2022-06-24 | $38.97 | $39.74 | $38.97 | $39.68 | $39.68 | 26,910 |
| 2022-06-23 | $38.54 | $38.68 | $38.19 | $38.68 | $38.68 | 69,155 |
| 2022-06-22 | $37.92 | $38.67 | $37.92 | $38.35 | $38.35 | 42,366 |
| 2022-06-21 | $38.01 | $38.59 | $38.01 | $38.44 | $38.44 | 810,981 |
| 2022-06-17 | $37.45 | $37.63 | $37.31 | $37.43 | $37.43 | 2,525,934 |
| 2022-06-16 | $38.10 | $38.10 | $37.36 | $37.67 | $37.48 | 72,021 |
| 2022-06-15 | $38.74 | $39.17 | $38.66 | $38.86 | $38.67 | 31,851 |
| 2022-06-14 | $38.78 | $38.78 | $38.21 | $38.50 | $38.31 | 31,272 |
| 2022-06-13 | $38.98 | $39.17 | $38.48 | $38.52 | $38.33 | 72,497 |
| 2022-06-10 | $40.41 | $40.41 | $39.99 | $40.02 | $39.82 | 46,734 |
| 2022-06-09 | $41.76 | $41.91 | $41.02 | $41.02 | $40.82 | 13,261 |
| 2022-06-08 | $42.21 | $42.32 | $41.87 | $41.87 | $41.66 | 12,197 |
| 2022-06-07 | $41.55 | $42.43 | $41.55 | $42.43 | $42.22 | 21,480 |
| 2022-06-06 | $42.29 | $42.37 | $41.86 | $41.97 | $41.76 | 30,640 |
| 2022-06-03 | $41.88 | $42.08 | $41.81 | $41.88 | $41.67 | 19,722 |
| 2022-06-02 | $41.74 | $42.42 | $41.57 | $42.40 | $42.19 | 25,135 |
| 2022-06-01 | $42.33 | $42.43 | $41.65 | $41.86 | $41.66 | 7,935 |
| 2022-05-31 | $42.01 | $42.43 | $41.95 | $42.08 | $41.87 | 372,838 |
| 2022-05-27 | $41.78 | $42.41 | $41.77 | $42.40 | $42.19 | 48,254 |
| 2022-05-26 | $40.87 | $41.62 | $40.87 | $41.51 | $41.30 | 16,607 |
| 2022-05-25 | $40.15 | $40.84 | $40.15 | $40.69 | $40.49 | 449,979 |
| 2022-05-24 | $40.11 | $40.43 | $39.66 | $40.30 | $40.10 | 19,650 |
| 2022-05-23 | $40.08 | $40.52 | $40.08 | $40.45 | $40.25 | 17,994 |
| 2022-05-20 | $40.12 | $40.14 | $38.85 | $39.82 | $39.62 | 37,205 |
| 2022-05-19 | $39.75 | $40.11 | $39.58 | $39.70 | $39.50 | 32,931 |
| 2022-05-18 | $41.41 | $41.42 | $40.03 | $40.15 | $39.95 | 19,575 |
| 2022-05-17 | $41.66 | $41.90 | $41.45 | $41.89 | $41.68 | 32,684 |
| 2022-05-16 | $41.01 | $41.46 | $40.89 | $41.10 | $40.90 | 56,408 |
| 2022-05-13 | $40.59 | $41.18 | $40.59 | $41.07 | $40.87 | 27,228 |
| 2022-05-12 | $39.84 | $40.30 | $39.58 | $40.19 | $39.99 | 36,811 |
| 2022-05-11 | $40.66 | $41.22 | $40.12 | $40.13 | $39.93 | 226,710 |
| 2022-05-10 | $41.29 | $41.37 | $40.45 | $40.78 | $40.58 | 17,595 |
| 2022-05-09 | $41.30 | $41.32 | $40.49 | $40.70 | $40.50 | 31,022 |
| 2022-05-06 | $41.78 | $42.19 | $41.40 | $41.90 | $41.69 | 34,533 |
| 2022-05-05 | $42.94 | $42.94 | $41.59 | $41.97 | $41.76 | 30,072 |
| 2022-05-04 | $42.23 | $43.41 | $41.93 | $43.32 | $43.11 | 37,996 |
| 2022-05-03 | $41.84 | $42.30 | $41.79 | $42.08 | $41.87 | 22,948 |
| 2022-05-02 | $41.53 | $41.97 | $40.98 | $41.85 | $41.64 | 22,323 |
| 2022-04-29 | $42.79 | $42.93 | $41.56 | $41.61 | $41.40 | 3,377,441 |
| 2022-04-28 | $42.51 | $43.30 | $42.17 | $43.10 | $42.89 | 28,636 |
| 2022-04-27 | $42.03 | $42.57 | $41.96 | $42.13 | $41.92 | 27,399 |
| 2022-04-26 | $42.88 | $42.89 | $42.06 | $42.09 | $41.88 | 25,938 |
| 2022-04-25 | $42.58 | $43.07 | $42.11 | $43.07 | $42.86 | 18,072 |
| 2022-04-22 | $43.81 | $43.81 | $42.82 | $42.82 | $42.61 | 24,713 |
| 2022-04-21 | $44.96 | $45.02 | $43.91 | $44.01 | $43.79 | 29,473 |
| 2022-04-20 | $44.77 | $44.77 | $44.50 | $44.62 | $44.40 | 19,886 |
| 2022-04-19 | $43.85 | $44.46 | $43.85 | $44.40 | $44.18 | 20,275 |
| 2022-04-18 | $43.80 | $44.08 | $43.71 | $43.87 | $43.65 | 23,590 |
| 2022-04-14 | $44.44 | $44.44 | $43.89 | $43.90 | $43.68 | 23,787 |
| 2022-04-13 | $44.03 | $44.42 | $43.91 | $44.36 | $44.14 | 16,021 |
| 2022-04-12 | $44.25 | $44.53 | $43.77 | $43.90 | $43.68 | 40,824 |
| 2022-04-11 | $44.38 | $44.48 | $43.91 | $43.95 | $43.73 | 48,444 |
| 2022-04-08 | $44.65 | $44.98 | $44.64 | $44.69 | $44.47 | 18,573 |
| 2022-04-07 | $44.35 | $44.95 | $44.32 | $44.76 | $44.54 | 17,858 |
| 2022-04-06 | $44.32 | $44.54 | $44.06 | $44.41 | $44.19 | 41,371 |
| 2022-04-05 | $45.06 | $45.30 | $44.58 | $44.64 | $44.42 | 42,361 |
| 2022-04-04 | $44.90 | $45.23 | $44.86 | $45.23 | $45.01 | 23,548 |
| 2022-04-01 | $45.02 | $45.02 | $44.56 | $44.92 | $44.70 | 12,889 |
| 2022-03-31 | $45.44 | $45.52 | $44.86 | $44.90 | $44.68 | 353,849 |
| 2022-03-30 | $45.65 | $45.85 | $45.37 | $45.55 | $45.32 | 19,250 |
| 2022-03-29 | $45.57 | $45.84 | $45.40 | $45.84 | $45.61 | 24,486 |
| 2022-03-28 | $45.00 | $45.43 | $44.91 | $45.43 | $45.21 | 19,900 |
| 2022-03-25 | $45.17 | $45.22 | $44.89 | $45.22 | $45.00 | 27,545 |
| 2022-03-24 | $44.55 | $44.99 | $44.54 | $44.98 | $44.76 | 39,566 |
| 2022-03-23 | $44.51 | $44.72 | $44.30 | $44.32 | $44.10 | 19,719 |
| 2022-03-22 | $44.47 | $44.81 | $44.47 | $44.71 | $44.49 | 45,588 |
| 2022-03-21 | $44.20 | $44.63 | $44.08 | $44.37 | $44.15 | 33,586 |
| 2022-03-18 | $43.64 | $44.31 | $43.64 | $44.31 | $44.09 | 57,824 |
| 2022-03-17 | $43.25 | $43.89 | $43.25 | $43.86 | $43.64 | 17,142 |
| 2022-03-16 | $43.18 | $43.43 | $42.88 | $43.38 | $43.17 | 326,514 |
| 2022-03-15 | $42.32 | $42.88 | $42.30 | $42.85 | $42.64 | 45,498 |
| 2022-03-14 | $42.28 | $42.63 | $41.95 | $42.07 | $41.87 | 38,183 |
| 2022-03-11 | $42.89 | $42.89 | $42.15 | $42.15 | $41.94 | 54,884 |
| 2022-03-10 | $42.28 | $42.62 | $42.15 | $42.55 | $42.34 | 557,927 |
| 2022-03-09 | $42.79 | $43.10 | $42.70 | $42.87 | $42.54 | 17,334 |
| 2022-03-08 | $42.63 | $43.09 | $42.16 | $42.18 | $41.85 | 47,419 |
| 2022-03-07 | $43.61 | $43.61 | $42.65 | $42.71 | $42.38 | 15,675 |
| 2022-03-04 | $43.43 | $43.67 | $43.23 | $43.67 | $43.33 | 15,999 |
| 2022-03-03 | $43.89 | $43.95 | $43.42 | $43.66 | $43.32 | 19,173 |
| 2022-03-02 | $42.90 | $43.78 | $42.90 | $43.62 | $43.28 | 25,711 |
| 2022-03-01 | $43.31 | $43.31 | $42.59 | $42.80 | $42.47 | 30,463 |
| 2022-02-28 | $42.88 | $43.25 | $42.67 | $43.19 | $42.86 | 490,178 |
| 2022-02-25 | $42.40 | $43.33 | $42.40 | $43.33 | $42.99 | 31,494 |
| 2022-02-24 | $41.20 | $42.39 | $41.16 | $42.39 | $42.06 | 35,818 |
| 2022-02-23 | $42.77 | $42.85 | $41.96 | $41.98 | $41.65 | 393,755 |
| 2022-02-22 | $42.98 | $42.98 | $42.47 | $42.56 | $42.23 | 51,381 |
| 2022-02-18 | $43.17 | $43.30 | $42.90 | $43.05 | $42.72 | 33,911 |
| 2022-02-17 | $43.47 | $43.51 | $43.15 | $43.21 | $42.88 | 31,580 |
| 2022-02-16 | $43.54 | $43.95 | $43.44 | $43.81 | $43.47 | 35,264 |
| 2022-02-15 | $43.56 | $43.77 | $43.56 | $43.73 | $43.39 | 38,239 |
| 2022-02-14 | $43.42 | $43.53 | $42.92 | $43.23 | $42.90 | 31,086 |
| 2022-02-11 | $44.18 | $44.25 | $43.37 | $43.50 | $43.16 | 24,338 |
| 2022-02-10 | $44.29 | $44.77 | $43.95 | $44.08 | $43.74 | 27,714 |
| 2022-02-09 | $44.63 | $44.94 | $44.63 | $44.90 | $44.55 | 327,384 |
| 2022-02-08 | $44.04 | $44.38 | $43.92 | $44.30 | $43.96 | 44,707 |
| 2022-02-07 | $44.27 | $44.31 | $43.95 | $44.00 | $43.66 | 29,250 |
| 2022-02-04 | $44.19 | $44.46 | $43.85 | $44.18 | $43.84 | 28,409 |
| 2022-02-03 | $44.75 | $44.90 | $44.41 | $44.42 | $44.08 | 31,653 |
| 2022-02-02 | $44.81 | $45.19 | $44.69 | $45.17 | $44.82 | 20,803 |
| 2022-02-01 | $44.54 | $44.68 | $44.17 | $44.65 | $44.30 | 31,930 |
| 2022-01-31 | $43.66 | $44.44 | $43.66 | $44.43 | $44.09 | 821,275 |
| 2022-01-28 | $42.99 | $43.86 | $42.64 | $43.83 | $43.49 | 43,716 |
| 2022-01-27 | $43.43 | $43.82 | $42.89 | $43.00 | $42.67 | 26,890 |
| 2022-01-26 | $43.85 | $44.14 | $43.02 | $43.18 | $42.85 | 21,527 |
| 2022-01-25 | $43.59 | $44.02 | $43.01 | $43.60 | $43.26 | 41,433 |
| 2022-01-24 | $43.48 | $44.23 | $42.71 | $44.22 | $43.88 | 65,052 |
| 2022-01-21 | $44.26 | $44.64 | $43.89 | $43.92 | $43.58 | 52,854 |
| 2022-01-20 | $45.11 | $45.32 | $44.25 | $44.35 | $44.01 | 54,191 |
| 2022-01-19 | $45.30 | $45.50 | $44.91 | $44.91 | $44.56 | 24,521 |
| 2022-01-18 | $45.59 | $45.59 | $45.18 | $45.25 | $44.90 | 24,656 |
| 2022-01-14 | $45.79 | $45.99 | $45.58 | $45.93 | $45.57 | 49,036 |
| 2022-01-13 | $46.44 | $46.52 | $45.92 | $45.93 | $45.58 | 33,204 |
| 2022-01-12 | $46.38 | $46.38 | $46.09 | $46.29 | $45.93 | 20,264 |
| 2022-01-11 | $45.95 | $46.21 | $45.60 | $46.21 | $45.85 | 24,008 |
| 2022-01-10 | $45.84 | $45.99 | $45.45 | $45.99 | $45.63 | 39,987 |
| 2022-01-07 | $46.20 | $46.26 | $46.03 | $46.04 | $45.69 | 471,681 |
| 2022-01-06 | $46.31 | $46.48 | $46.22 | $46.28 | $45.92 | 23,113 |
| 2022-01-05 | $46.87 | $47.06 | $46.45 | $46.45 | $46.09 | 17,130 |
| 2022-01-04 | $46.91 | $47.06 | $46.80 | $46.92 | $46.56 | 23,505 |
| 2022-01-03 | $47.04 | $47.04 | $46.51 | $46.83 | $46.47 | 19,103 |
| 2021-12-31 | $47.04 | $47.19 | $47.02 | $47.03 | $46.67 | 18,477 |
| 2021-12-30 | $47.21 | $47.23 | $46.99 | $47.03 | $46.67 | 55,850 |
| 2021-12-29 | $46.89 | $47.27 | $46.89 | $47.20 | $46.83 | 35,905 |
| 2021-12-28 | $46.88 | $47.06 | $46.87 | $46.90 | $46.54 | 24,627 |
| 2021-12-27 | $46.38 | $46.89 | $46.38 | $46.86 | $46.50 | 345,619 |
| 2021-12-23 | $46.09 | $46.36 | $46.09 | $46.26 | $45.90 | 106,267 |
| 2021-12-22 | $45.67 | $45.99 | $45.61 | $45.99 | $45.63 | 75,456 |
| 2021-12-21 | $45.52 | $45.70 | $45.29 | $45.70 | $45.35 | 28,612 |
| 2021-12-20 | $45.27 | $45.27 | $44.92 | $45.23 | $44.88 | 60,966 |
| 2021-12-17 | $45.98 | $46.10 | $45.60 | $45.66 | $45.31 | 39,709 |
| 2021-12-16 | $46.44 | $46.58 | $46.05 | $46.15 | $45.79 | 25,316 |
| 2021-12-15 | $45.61 | $46.32 | $45.52 | $46.29 | $45.93 | 21,552 |
| 2021-12-14 | $45.49 | $45.73 | $45.30 | $45.49 | $45.14 | 39,229 |
| 2021-12-13 | $45.85 | $45.92 | $45.71 | $45.73 | $45.38 | 17,092 |
| 2021-12-10 | $45.96 | $46.15 | $45.91 | $46.13 | $45.45 | 18,283 |
| 2021-12-09 | $45.74 | $45.86 | $45.69 | $45.69 | $45.02 | 34,838 |
| 2021-12-08 | $45.82 | $45.91 | $45.65 | $45.87 | $45.20 | 21,314 |
| 2021-12-07 | $45.48 | $45.87 | $45.48 | $45.78 | $45.11 | 448,467 |
| 2021-12-06 | $45.02 | $45.23 | $44.98 | $45.12 | $44.46 | 25,987 |
| 2021-12-03 | $44.97 | $44.98 | $44.45 | $44.74 | $44.09 | 14,010 |
| 2021-12-02 | $44.16 | $44.97 | $44.16 | $44.77 | $44.11 | 19,735 |
| 2021-12-01 | $45.05 | $45.31 | $44.20 | $44.20 | $43.55 | 32,699 |
| 2021-11-30 | $45.36 | $45.36 | $44.50 | $44.52 | $43.87 | 19,426 |
| 2021-11-29 | $45.50 | $45.72 | $45.28 | $45.58 | $44.91 | 26,885 |
| 2021-11-26 | $45.29 | $45.57 | $45.00 | $45.11 | $44.45 | 13,825 |
| 2021-11-24 | $45.61 | $45.83 | $45.54 | $45.83 | $45.16 | 147,846 |
| 2021-11-23 | $45.63 | $45.80 | $45.48 | $45.76 | $45.09 | 32,221 |
| 2021-11-22 | $45.86 | $46.13 | $45.68 | $45.70 | $45.03 | 53,966 |
| 2021-11-19 | $45.82 | $45.95 | $45.76 | $45.76 | $45.09 | 14,187 |
| 2021-11-18 | $45.83 | $45.83 | $45.59 | $45.77 | $45.10 | 14,295 |
| 2021-11-17 | $45.97 | $45.97 | $45.76 | $45.78 | $45.11 | 10,954 |
| 2021-11-16 | $45.88 | $46.14 | $45.88 | $46.01 | $45.34 | 13,621 |
| 2021-11-15 | $45.98 | $45.98 | $45.78 | $45.84 | $45.17 | 28,148 |
| 2021-11-12 | $45.65 | $45.89 | $45.60 | $45.81 | $45.13 | 16,910 |
| 2021-11-11 | $45.53 | $45.56 | $45.47 | $45.52 | $44.85 | 22,966 |
| 2021-11-10 | $45.47 | $45.66 | $45.35 | $45.41 | $44.75 | 29,469 |
| 2021-11-09 | $45.60 | $45.63 | $45.48 | $45.58 | $44.91 | 41,443 |
| 2021-11-08 | $45.70 | $45.70 | $45.39 | $45.55 | $44.88 | 68,652 |
| 2021-11-05 | $45.57 | $45.71 | $45.39 | $45.56 | $44.89 | 34,428 |
| 2021-11-04 | $45.25 | $45.49 | $45.25 | $45.45 | $44.78 | 525,064 |
| 2021-11-03 | $44.82 | $45.24 | $44.73 | $45.24 | $44.58 | 21,721 |
| 2021-11-02 | $44.76 | $45.00 | $44.76 | $44.95 | $44.29 | 22,935 |
| 2021-11-01 | $44.70 | $44.73 | $44.55 | $44.69 | $44.04 | 16,900 |
| 2021-10-29 | $44.49 | $44.70 | $44.49 | $44.65 | $44.00 | 18,791 |
| 2021-10-28 | $44.17 | $44.52 | $44.17 | $44.52 | $43.87 | 17,961 |
| 2021-10-27 | $44.48 | $44.48 | $44.10 | $44.10 | $43.45 | 14,381 |
| 2021-10-26 | $44.59 | $44.65 | $44.50 | $44.51 | $43.86 | 70,597 |
| 2021-10-25 | $44.40 | $44.65 | $44.34 | $44.51 | $43.86 | 22,358 |
| 2021-10-22 | $44.35 | $44.49 | $44.27 | $44.40 | $43.75 | 21,843 |
| 2021-10-21 | $44.13 | $44.36 | $44.02 | $44.36 | $43.71 | 16,336 |
| 2021-10-20 | $44.00 | $44.22 | $44.00 | $44.13 | $43.48 | 17,555 |
| 2021-10-19 | $43.78 | $43.96 | $43.72 | $43.93 | $43.29 | 15,872 |
| 2021-10-18 | $43.36 | $43.65 | $43.30 | $43.65 | $43.01 | 21,079 |
| 2021-10-15 | $43.63 | $43.65 | $43.55 | $43.59 | $42.95 | 20,428 |
| 2021-10-14 | $43.05 | $43.42 | $43.04 | $43.39 | $42.75 | 18,140 |
| 2021-10-13 | $42.54 | $42.72 | $42.35 | $42.64 | $42.02 | 21,002 |
| 2021-10-12 | $42.63 | $42.66 | $42.35 | $42.45 | $41.83 | 20,279 |
| 2021-10-11 | $42.75 | $42.96 | $42.54 | $42.54 | $41.92 | 13,796 |
| 2021-10-08 | $42.79 | $42.88 | $42.71 | $42.74 | $42.11 | 15,509 |
| 2021-10-07 | $42.82 | $43.17 | $42.82 | $42.86 | $42.23 | 17,403 |
| 2021-10-06 | $42.10 | $42.49 | $41.98 | $42.49 | $41.87 | 52,951 |
| 2021-10-05 | $42.14 | $42.59 | $42.13 | $42.40 | $41.78 | 15,777 |
| 2021-10-04 | $42.42 | $42.42 | $41.85 | $42.05 | $41.43 | 20,537 |
| 2021-10-01 | $42.34 | $42.66 | $41.86 | $42.41 | $41.79 | 23,534 |
| 2021-09-30 | $42.90 | $43.12 | $42.17 | $42.17 | $41.55 | 2,947,301 |
| 2021-09-29 | $42.76 | $43.00 | $42.71 | $42.74 | $42.11 | 68,682 |
| 2021-09-28 | $43.17 | $43.17 | $42.62 | $42.64 | $42.02 | 29,955 |
| 2021-09-27 | $43.50 | $43.62 | $43.40 | $43.41 | $42.77 | 13,004 |
| 2021-09-24 | $43.46 | $43.67 | $43.46 | $43.60 | $42.96 | 91,028 |
| 2021-09-23 | $43.36 | $43.80 | $43.36 | $43.61 | $42.97 | 26,485 |
| 2021-09-22 | $43.20 | $43.39 | $43.06 | $43.21 | $42.58 | 2,666,874 |
| 2021-09-21 | $43.25 | $43.33 | $42.94 | $42.98 | $42.35 | 16,668 |
| 2021-09-20 | $43.02 | $43.20 | $42.60 | $43.00 | $42.37 | 51,357 |
| 2021-09-17 | $43.99 | $43.99 | $43.54 | $43.59 | $42.95 | 29,569 |
| 2021-09-16 | $43.99 | $44.06 | $43.71 | $43.97 | $43.33 | 11,264 |
| 2021-09-15 | $43.78 | $44.13 | $43.78 | $44.06 | $43.41 | 30,474 |
| 2021-09-14 | $44.24 | $44.24 | $43.69 | $43.76 | $43.12 | 18,208 |
| 2021-09-13 | $44.36 | $44.36 | $43.84 | $44.03 | $43.39 | 32,033 |
| 2021-09-10 | $44.65 | $44.65 | $44.32 | $44.32 | $43.46 | 12,158 |
| 2021-09-09 | $44.75 | $44.75 | $44.46 | $44.46 | $43.59 | 49,428 |
| 2021-09-08 | $44.59 | $44.80 | $44.56 | $44.77 | $43.90 | 29,181 |
| 2021-09-07 | $45.13 | $45.13 | $44.69 | $44.71 | $43.84 | 26,294 |
| 2021-09-03 | $45.07 | $45.26 | $45.07 | $45.19 | $44.31 | 11,179 |
| 2021-09-02 | $45.12 | $45.20 | $45.05 | $45.19 | $44.31 | 14,339 |
| 2021-09-01 | $45.10 | $45.10 | $44.88 | $44.98 | $44.10 | 167,254 |
| 2021-08-31 | $45.17 | $45.17 | $44.95 | $45.02 | $44.14 | 1,070,899 |
| 2021-08-30 | $44.98 | $45.19 | $44.97 | $45.09 | $44.21 | 23,296 |
| 2021-08-27 | $44.68 | $44.96 | $44.67 | $44.93 | $44.05 | 14,108 |
| 2021-08-26 | $44.76 | $44.76 | $44.60 | $44.64 | $43.77 | 122,102 |
| 2021-08-25 | $44.81 | $44.88 | $44.73 | $44.83 | $43.96 | 17,263 |
| 2021-08-24 | $44.85 | $44.85 | $44.75 | $44.75 | $43.88 | 10,105 |
| 2021-08-23 | $44.80 | $44.99 | $44.78 | $44.86 | $43.99 | 36,790 |
| 2021-08-20 | $44.45 | $44.67 | $44.37 | $44.66 | $43.79 | 380,636 |
| 2021-08-19 | $43.89 | $44.47 | $43.89 | $44.36 | $43.50 | 25,268 |
| 2021-08-18 | $44.64 | $44.68 | $44.19 | $44.21 | $43.35 | 15,529 |
| 2021-08-17 | $44.76 | $44.80 | $44.46 | $44.75 | $43.88 | 25,270 |
| 2021-08-16 | $44.60 | $44.94 | $44.49 | $44.94 | $44.06 | 22,256 |
| 2021-08-13 | $44.57 | $44.71 | $44.57 | $44.71 | $43.84 | 340,413 |
| 2021-08-12 | $44.52 | $44.56 | $44.41 | $44.56 | $43.69 | 537,980 |
| 2021-08-11 | $44.50 | $44.56 | $44.44 | $44.51 | $43.64 | 28,016 |
| 2021-08-10 | $44.43 | $44.47 | $44.37 | $44.42 | $43.55 | 23,599 |
| 2021-08-09 | $44.35 | $44.38 | $44.31 | $44.33 | $43.47 | 32,387 |
| 2021-08-06 | $44.33 | $44.41 | $44.27 | $44.33 | $43.47 | 16,726 |
| 2021-08-05 | $44.26 | $44.32 | $44.20 | $44.29 | $43.43 | 24,589 |
| 2021-08-04 | $44.28 | $44.32 | $44.17 | $44.19 | $43.33 | 20,507 |
| 2021-08-03 | $44.07 | $44.45 | $44.05 | $44.45 | $43.58 | 18,660 |
| 2021-08-02 | $44.39 | $44.39 | $44.03 | $44.04 | $43.18 | 61,523 |
| 2021-07-30 | $44.02 | $44.19 | $44.02 | $44.13 | $43.27 | 522,814 |
| 2021-07-29 | $44.05 | $44.20 | $44.05 | $44.12 | $43.26 | 48,642 |
| 2021-07-28 | $43.88 | $43.93 | $43.77 | $43.85 | $43.00 | 37,673 |
| 2021-07-27 | $43.88 | $43.89 | $43.66 | $43.89 | $43.03 | 96,119 |
| 2021-07-26 | $43.92 | $44.02 | $43.87 | $43.99 | $43.13 | 49,163 |
| 2021-07-23 | $43.65 | $44.04 | $43.65 | $44.03 | $43.17 | 22,533 |
| 2021-07-22 | $43.45 | $43.56 | $43.44 | $43.53 | $42.68 | 43,387 |
| 2021-07-21 | $43.35 | $43.54 | $43.35 | $43.52 | $42.67 | 20,773 |
| 2021-07-20 | $42.90 | $43.43 | $42.90 | $43.30 | $42.46 | 21,508 |
| 2021-07-19 | $42.84 | $43.00 | $42.54 | $42.81 | $41.98 | 45,086 |
| 2021-07-16 | $43.53 | $43.54 | $43.22 | $43.25 | $42.41 | 16,829 |
| 2021-07-15 | $43.35 | $43.42 | $43.30 | $43.42 | $42.57 | 22,007 |
| 2021-07-14 | $43.45 | $43.54 | $43.42 | $43.47 | $42.62 | 26,949 |
| 2021-07-13 | $43.46 | $43.53 | $43.32 | $43.33 | $42.49 | 11,838 |
| 2021-07-12 | $43.44 | $43.54 | $43.44 | $43.50 | $42.65 | 10,302 |
| 2021-07-09 | $43.26 | $43.48 | $43.26 | $43.47 | $42.62 | 12,463 |
| 2021-07-08 | $42.87 | $43.17 | $42.85 | $43.06 | $42.22 | 23,427 |
| 2021-07-07 | $43.14 | $43.42 | $43.14 | $43.38 | $42.53 | 20,827 |
| 2021-07-06 | $43.23 | $43.24 | $42.85 | $43.12 | $42.28 | 21,136 |
| 2021-07-02 | $43.16 | $43.33 | $43.15 | $43.31 | $42.47 | 171,075 |
| 2021-07-01 | $42.93 | $43.11 | $42.93 | $43.02 | $42.18 | 22,486 |
| 2021-06-30 | $42.74 | $42.96 | $42.74 | $42.81 | $41.98 | 3,540,393 |
| 2021-06-29 | $42.77 | $42.92 | $42.77 | $42.84 | $42.01 | 161,593 |
| 2021-06-28 | $42.87 | $42.87 | $42.66 | $42.79 | $41.96 | 56,688 |
| 2021-06-25 | $42.38 | $42.67 | $42.38 | $42.66 | $41.83 | 29,017 |
| 2021-06-24 | $42.37 | $42.44 | $42.31 | $42.41 | $41.58 | 22,311 |
| 2021-06-23 | $42.28 | $42.30 | $42.13 | $42.13 | $41.31 | 23,932 |
| 2021-06-22 | $42.19 | $42.37 | $42.05 | $42.30 | $41.48 | 55,078 |
| 2021-06-21 | $41.73 | $42.16 | $41.73 | $42.16 | $41.34 | 41,224 |
| 2021-06-18 | $41.96 | $41.96 | $41.58 | $41.58 | $40.77 | 17,872 |
| 2021-06-17 | $42.13 | $42.25 | $41.92 | $42.18 | $41.36 | 45,134 |
| 2021-06-16 | $42.62 | $42.62 | $42.06 | $42.12 | $41.30 | 392,388 |
| 2021-06-15 | $42.66 | $42.66 | $42.50 | $42.52 | $41.69 | 31,472 |
| 2021-06-14 | $42.53 | $42.60 | $42.42 | $42.60 | $41.76 | 15,475 |
| 2021-06-11 | $42.62 | $42.62 | $42.42 | $42.58 | $41.75 | 35,521 |
| 2021-06-10 | $42.33 | $42.58 | $42.29 | $42.54 | $41.71 | 79,294 |
| 2021-06-09 | $42.43 | $42.59 | $42.43 | $42.43 | $41.42 | 36,305 |
| 2021-06-08 | $42.58 | $42.58 | $42.31 | $42.48 | $41.47 | 24,004 |
| 2021-06-07 | $42.48 | $42.64 | $42.40 | $42.54 | $41.53 | 30,705 |
| 2021-06-04 | $42.25 | $42.51 | $42.25 | $42.47 | $41.46 | 32,934 |
| 2021-06-03 | $41.90 | $42.19 | $41.89 | $42.14 | $41.14 | 30,858 |
| 2021-06-02 | $42.07 | $42.24 | $42.07 | $42.16 | $41.16 | 17,203 |
| 2021-06-01 | $42.41 | $42.41 | $41.98 | $42.08 | $41.08 | 33,254 |
| 2021-05-28 | $42.15 | $42.28 | $42.15 | $42.17 | $41.17 | 3,087,346 |
| 2021-05-27 | $42.13 | $42.19 | $42.07 | $42.07 | $41.07 | 17,164 |
| 2021-05-26 | $42.12 | $42.12 | $42.01 | $42.04 | $41.04 | 12,268 |
| 2021-05-25 | $42.26 | $42.26 | $41.99 | $42.02 | $41.03 | 24,031 |
| 2021-05-24 | $42.11 | $42.27 | $42.11 | $42.14 | $41.14 | 19,509 |
| 2021-05-21 | $42.04 | $42.17 | $41.85 | $41.89 | $40.90 | 19,941 |
| 2021-05-20 | $41.58 | $42.04 | $41.58 | $41.91 | $40.92 | 25,034 |
| 2021-05-19 | $41.14 | $41.45 | $40.98 | $41.45 | $40.46 | 37,776 |
| 2021-05-18 | $41.87 | $41.87 | $41.61 | $41.61 | $40.62 | 56,080 |
| 2021-05-17 | $41.90 | $41.96 | $41.81 | $41.88 | $40.89 | 20,138 |
| 2021-05-14 | $41.77 | $42.16 | $41.77 | $42.05 | $41.05 | 22,617 |
| 2021-05-13 | $41.10 | $41.75 | $41.10 | $41.61 | $40.62 | 14,864 |
| 2021-05-12 | $41.59 | $41.60 | $40.93 | $40.94 | $39.97 | 23,427 |
| 2021-05-11 | $41.79 | $41.90 | $41.57 | $41.86 | $40.87 | 17,315 |
| 2021-05-10 | $42.47 | $42.65 | $42.25 | $42.25 | $41.25 | 21,047 |
| 2021-05-07 | $42.17 | $42.47 | $42.17 | $42.43 | $41.42 | 8,842 |
| 2021-05-06 | $41.76 | $42.14 | $41.72 | $42.14 | $41.14 | 16,622 |
| 2021-05-05 | $41.88 | $41.91 | $41.77 | $41.80 | $40.81 | 31,183 |
| 2021-05-04 | $41.69 | $41.78 | $41.52 | $41.77 | $40.78 | 39,138 |
| 2021-05-03 | $41.79 | $41.99 | $41.74 | $41.91 | $40.92 | 23,251 |
| 2021-04-30 | $41.64 | $41.73 | $41.57 | $41.57 | $40.59 | 257,710 |
| 2021-04-29 | $41.82 | $41.97 | $41.71 | $41.94 | $40.95 | 43,611 |
| 2021-04-28 | $41.71 | $41.74 | $41.58 | $41.59 | $40.60 | 40,920 |
| 2021-04-27 | $41.74 | $41.79 | $41.69 | $41.75 | $40.76 | 47,792 |
| 2021-04-26 | $41.79 | $41.85 | $41.70 | $41.76 | $40.77 | 23,738 |
| 2021-04-23 | $41.62 | $41.93 | $41.54 | $41.82 | $40.83 | 15,269 |
| 2021-04-22 | $41.79 | $41.88 | $41.48 | $41.51 | $40.53 | 73,929 |
| 2021-04-21 | $41.51 | $41.86 | $41.51 | $41.84 | $40.85 | 24,180 |
| 2021-04-20 | $41.42 | $41.60 | $41.41 | $41.51 | $40.53 | 44,463 |
| 2021-04-19 | $41.72 | $41.73 | $41.50 | $41.55 | $40.57 | 37,932 |
| 2021-04-16 | $41.66 | $41.89 | $41.66 | $41.83 | $40.84 | 17,162 |
| 2021-04-15 | $41.29 | $41.61 | $41.29 | $41.57 | $40.58 | 16,127 |
| 2021-04-14 | $41.13 | $41.27 | $41.09 | $41.11 | $40.14 | 17,470 |
| 2021-04-13 | $41.24 | $41.24 | $41.07 | $41.22 | $40.24 | 20,008 |
| 2021-04-12 | $41.22 | $41.22 | $41.07 | $41.21 | $40.23 | 26,115 |
| 2021-04-09 | $40.89 | $41.19 | $40.89 | $41.16 | $40.19 | 21,780 |
| 2021-04-08 | $40.99 | $40.99 | $40.85 | $40.92 | $39.95 | 25,817 |
| 2021-04-07 | $40.92 | $40.93 | $40.73 | $40.80 | $39.83 | 25,407 |
| 2021-04-06 | $40.96 | $41.04 | $40.83 | $40.86 | $39.89 | 51,326 |
| 2021-04-05 | $40.63 | $41.04 | $40.63 | $40.97 | $40.00 | 74,967 |
| 2021-04-01 | $40.18 | $40.45 | $40.18 | $40.45 | $39.49 | 56,225 |
| 2021-03-31 | $40.09 | $40.24 | $40.04 | $40.06 | $39.11 | 1,809,256 |
| 2021-03-30 | $39.99 | $40.03 | $39.84 | $39.92 | $38.97 | 28,385 |
| 2021-03-29 | $40.04 | $40.25 | $39.95 | $40.11 | $39.16 | 390,807 |
| 2021-03-26 | $39.28 | $40.15 | $39.28 | $40.15 | $39.20 | 13,483 |
| 2021-03-25 | $38.79 | $39.28 | $38.74 | $39.20 | $38.27 | 73,525 |
| 2021-03-24 | $39.15 | $39.37 | $38.97 | $38.99 | $38.07 | 24,093 |
| 2021-03-23 | $39.26 | $39.37 | $38.99 | $39.06 | $38.13 | 26,033 |
| 2021-03-22 | $38.96 | $39.40 | $38.96 | $39.34 | $38.41 | 33,372 |
| 2021-03-19 | $39.06 | $39.17 | $38.79 | $38.94 | $38.02 | 21,942 |
| 2021-03-18 | $39.05 | $39.32 | $38.91 | $38.94 | $38.02 | 62,538 |
| 2021-03-17 | $39.13 | $39.43 | $39.07 | $39.33 | $38.40 | 688,441 |
| 2021-03-16 | $39.30 | $39.48 | $39.27 | $39.32 | $38.39 | 64,142 |
| 2021-03-15 | $39.05 | $39.35 | $38.94 | $39.35 | $38.42 | 2,158,969 |
| 2021-03-12 | $38.85 | $38.99 | $38.77 | $38.99 | $38.07 | 195,460 |
| 2021-03-11 | $38.76 | $39.07 | $38.76 | $38.89 | $37.97 | 81,690 |
| 2021-03-10 | $38.64 | $38.92 | $38.62 | $38.75 | $37.71 | 127,699 |
| 2021-03-09 | $38.33 | $38.78 | $38.33 | $38.53 | $37.49 | 23,179 |
| 2021-03-08 | $38.20 | $38.62 | $38.10 | $38.10 | $37.07 | 58,541 |
| 2021-03-05 | $37.57 | $38.18 | $37.15 | $38.14 | $37.11 | 40,369 |
| 2021-03-04 | $37.92 | $37.97 | $36.96 | $37.22 | $36.21 | 31,325 |
| 2021-03-03 | $38.21 | $38.26 | $37.84 | $37.84 | $36.82 | 72,748 |
| 2021-03-02 | $38.69 | $38.75 | $38.36 | $38.36 | $37.33 | 24,780 |
| 2021-03-01 | $38.15 | $38.75 | $38.15 | $38.61 | $37.57 | 51,692 |
| 2021-02-26 | $38.20 | $38.28 | $37.80 | $37.82 | $36.80 | 3,839,190 |
| 2021-02-25 | $38.76 | $38.82 | $37.97 | $38.10 | $37.07 | 48,084 |
| 2021-02-24 | $38.43 | $38.89 | $38.30 | $38.87 | $37.82 | 69,708 |
| 2021-02-23 | $38.25 | $38.62 | $38.14 | $38.49 | $37.45 | 30,708 |
| 2021-02-22 | $38.51 | $38.64 | $38.46 | $38.49 | $37.45 | 44,263 |
| 2021-02-19 | $38.96 | $38.99 | $38.73 | $38.73 | $37.69 | 28,226 |
| 2021-02-18 | $38.57 | $38.92 | $38.57 | $38.86 | $37.81 | 51,544 |
| 2021-02-17 | $38.83 | $38.95 | $38.69 | $38.93 | $37.88 | 83,554 |
| 2021-02-16 | $39.09 | $39.09 | $38.89 | $38.92 | $37.87 | 29,512 |
| 2021-02-12 | $38.90 | $39.07 | $38.87 | $39.05 | $38.00 | 33,471 |
| 2021-02-11 | $38.97 | $38.97 | $38.76 | $38.88 | $37.83 | 18,676 |
| 2021-02-10 | $38.87 | $38.92 | $38.62 | $38.75 | $37.70 | 28,206 |
| 2021-02-09 | $38.61 | $38.80 | $38.61 | $38.72 | $37.68 | 35,810 |
| 2021-02-08 | $38.51 | $38.72 | $38.51 | $38.72 | $37.68 | 33,603 |
| 2021-02-05 | $38.55 | $38.55 | $38.35 | $38.35 | $37.32 | 880,259 |
| 2021-02-04 | $37.97 | $38.23 | $37.89 | $38.23 | $37.20 | 33,368 |
| 2021-02-03 | $38.13 | $38.13 | $37.85 | $37.92 | $36.90 | 58,008 |
| 2021-02-02 | $37.88 | $38.16 | $37.88 | $38.02 | $37.00 | 199,426 |
| 2021-02-01 | $37.42 | $37.73 | $37.32 | $37.61 | $36.60 | 66,771 |
| 2021-01-29 | $37.74 | $37.80 | $37.08 | $37.22 | $36.22 | 551,335 |
| 2021-01-28 | $37.74 | $38.19 | $37.74 | $37.84 | $36.82 | 30,059 |
| 2021-01-27 | $38.01 | $38.09 | $37.53 | $37.57 | $36.56 | 31,367 |
| 2021-01-26 | $38.69 | $38.69 | $38.43 | $38.48 | $37.44 | 68,448 |
| 2021-01-25 | $38.39 | $38.61 | $38.33 | $38.54 | $37.50 | 35,538 |
| 2021-01-22 | $38.29 | $38.52 | $38.29 | $38.42 | $37.38 | 35,297 |
| 2021-01-21 | $38.77 | $38.77 | $38.50 | $38.59 | $37.55 | 29,387 |
| 2021-01-20 | $38.42 | $38.68 | $38.34 | $38.66 | $37.62 | 76,598 |
| 2021-01-19 | $38.43 | $38.43 | $38.21 | $38.30 | $37.27 | 46,505 |
| 2021-01-15 | $38.05 | $38.23 | $37.85 | $38.13 | $37.10 | 35,798 |
| 2021-01-14 | $38.33 | $38.48 | $38.23 | $38.25 | $37.22 | 40,059 |
| 2021-01-13 | $38.27 | $38.39 | $38.20 | $38.29 | $37.26 | 57,204 |
| 2021-01-12 | $38.33 | $38.38 | $38.11 | $38.33 | $37.30 | 57,173 |
| 2021-01-11 | $38.46 | $38.51 | $38.26 | $38.37 | $37.34 | 53,268 |
| 2021-01-08 | $38.47 | $38.47 | $38.06 | $38.41 | $37.37 | 96,822 |
| 2021-01-07 | $38.01 | $38.28 | $38.01 | $38.27 | $37.24 | 64,249 |
| 2021-01-06 | $37.32 | $38.14 | $37.32 | $37.92 | $36.90 | 63,193 |
| 2021-01-05 | $37.26 | $37.60 | $37.26 | $37.54 | $36.52 | 90,254 |
| 2021-01-04 | $37.93 | $37.93 | $37.06 | $37.34 | $36.33 | 49,721 |
| 2020-12-31 | $37.55 | $37.91 | $37.50 | $37.89 | $36.87 | 45,066 |
| 2020-12-30 | $37.54 | $37.74 | $37.54 | $37.58 | $36.57 | 63,006 |
| 2020-12-29 | $37.84 | $37.84 | $37.45 | $37.55 | $36.54 | 24,734 |
| 2020-12-28 | $37.67 | $37.75 | $37.57 | $37.62 | $36.61 | 23,556 |
| 2020-12-24 | $37.45 | $37.47 | $37.35 | $37.47 | $36.46 | 19,533 |
| 2020-12-23 | $37.43 | $37.55 | $37.38 | $37.39 | $36.38 | 15,775 |
| 2020-12-22 | $37.41 | $37.44 | $37.30 | $37.37 | $36.36 | 35,315 |
| 2020-12-21 | $37.36 | $37.50 | $36.95 | $37.44 | $36.43 | 33,754 |
| 2020-12-18 | $37.82 | $37.82 | $37.54 | $37.76 | $36.74 | 20,585 |
| 2020-12-17 | $37.74 | $37.80 | $37.67 | $37.77 | $36.75 | 30,557 |
| 2020-12-16 | $37.47 | $37.61 | $37.42 | $37.49 | $36.48 | 422,948 |
| 2020-12-15 | $37.38 | $37.54 | $37.27 | $37.51 | $36.50 | 21,297 |
| 2020-12-14 | $37.52 | $37.60 | $37.08 | $37.08 | $36.08 | 22,987 |
| 2020-12-11 | $37.41 | $37.44 | $37.18 | $37.43 | $36.19 | 49,268 |
| 2020-12-10 | $37.50 | $37.62 | $37.39 | $37.46 | $36.22 | 44,378 |
| 2020-12-09 | $37.84 | $37.87 | $37.57 | $37.71 | $36.46 | 22,178 |
| 2020-12-08 | $37.56 | $37.93 | $37.56 | $37.87 | $36.62 | 35,516 |
| 2020-12-07 | $37.70 | $37.76 | $37.62 | $37.69 | $36.44 | 22,543 |
| 2020-12-04 | $37.45 | $37.81 | $37.45 | $37.77 | $36.52 | 14,462 |
| 2020-12-03 | $37.36 | $37.57 | $37.35 | $37.42 | $36.18 | 20,612 |
| 2020-12-02 | $37.37 | $37.47 | $37.33 | $37.41 | $36.17 | 35,721 |
| 2020-12-01 | $37.44 | $37.64 | $37.44 | $37.51 | $36.27 | 30,647 |
| 2020-11-30 | $37.34 | $37.34 | $36.92 | $37.16 | $35.93 | 339,084 |
| 2020-11-27 | $37.39 | $37.39 | $37.19 | $37.22 | $35.99 | 7,791 |
| 2020-11-25 | $37.33 | $37.33 | $37.08 | $37.16 | $35.93 | 19,496 |
| 2020-11-24 | $37.02 | $37.28 | $36.99 | $37.24 | $36.01 | 25,126 |
| 2020-11-23 | $36.73 | $36.88 | $36.61 | $36.82 | $35.60 | 36,616 |
| 2020-11-20 | $36.77 | $36.84 | $36.61 | $36.61 | $35.40 | 33,659 |
| 2020-11-19 | $36.56 | $36.85 | $36.52 | $36.84 | $35.62 | 47,974 |
| 2020-11-18 | $37.09 | $37.20 | $36.69 | $36.69 | $35.48 | 675,639 |
| 2020-11-17 | $37.12 | $37.19 | $36.92 | $37.03 | $35.80 | 30,885 |
| 2020-11-16 | $37.11 | $37.24 | $36.97 | $37.21 | $35.97 | 174,639 |
| 2020-11-13 | $36.64 | $36.91 | $36.59 | $36.88 | $35.66 | 25,988 |
| 2020-11-12 | $36.71 | $36.71 | $36.12 | $36.35 | $35.15 | 20,051 |
| 2020-11-11 | $36.63 | $36.83 | $36.57 | $36.72 | $35.50 | 33,929 |
| 2020-11-10 | $36.37 | $36.63 | $36.22 | $36.46 | $35.25 | 40,153 |
| 2020-11-09 | $37.35 | $37.53 | $36.35 | $36.35 | $35.15 | 70,121 |
| 2020-11-06 | $36.04 | $36.24 | $36.03 | $36.15 | $34.95 | 64,632 |
| 2020-11-05 | $36.04 | $36.34 | $35.99 | $36.16 | $34.96 | 60,969 |
| 2020-11-04 | $35.34 | $36.04 | $35.34 | $35.55 | $34.37 | 23,875 |
| 2020-11-03 | $34.74 | $35.11 | $34.74 | $34.93 | $33.77 | 3,192,428 |
| 2020-11-02 | $34.26 | $34.40 | $34.02 | $34.30 | $33.16 | 18,810 |
| 2020-10-30 | $33.95 | $34.03 | $33.49 | $33.79 | $32.67 | 28,838 |
| 2020-10-29 | $33.72 | $34.34 | $33.61 | $34.10 | $32.97 | 49,009 |
| 2020-10-28 | $34.35 | $34.35 | $33.72 | $33.72 | $32.60 | 208,280 |
| 2020-10-27 | $35.01 | $35.07 | $34.83 | $34.84 | $33.69 | 43,725 |
| 2020-10-26 | $35.36 | $35.36 | $34.67 | $34.97 | $33.81 | 22,656 |
| 2020-10-23 | $35.67 | $35.67 | $35.43 | $35.60 | $34.42 | 20,266 |
| 2020-10-22 | $35.49 | $35.53 | $35.30 | $35.49 | $34.32 | 24,749 |
| 2020-10-21 | $35.57 | $35.67 | $35.42 | $35.45 | $34.28 | 22,203 |
| 2020-10-20 | $35.56 | $35.84 | $35.49 | $35.49 | $34.32 | 43,204 |
| 2020-10-19 | $36.07 | $36.13 | $35.43 | $35.43 | $34.26 | 16,036 |
| 2020-10-16 | $36.02 | $36.21 | $35.97 | $35.97 | $34.78 | 23,497 |
| 2020-10-15 | $35.72 | $36.02 | $35.66 | $35.96 | $34.77 | 33,423 |
| 2020-10-14 | $36.15 | $36.31 | $35.94 | $36.01 | $34.82 | 39,509 |
| 2020-10-13 | $36.18 | $36.28 | $36.06 | $36.19 | $35.00 | 59,318 |
| 2020-10-12 | $36.24 | $36.41 | $36.11 | $36.30 | $35.10 | 24,486 |
| 2020-10-09 | $35.96 | $36.02 | $35.85 | $35.94 | $34.75 | 12,548 |
| 2020-10-08 | $35.54 | $35.70 | $35.54 | $35.70 | $34.52 | 25,652 |
| 2020-10-07 | $35.23 | $35.49 | $35.20 | $35.42 | $34.25 | 25,245 |
| 2020-10-06 | $35.20 | $35.50 | $34.84 | $34.90 | $33.74 | 28,247 |
| 2020-10-05 | $34.85 | $35.24 | $34.85 | $35.19 | $34.03 | 86,459 |
| 2020-10-02 | $34.60 | $34.82 | $34.47 | $34.66 | $33.51 | 20,710 |
| 2020-10-01 | $34.83 | $35.00 | $34.73 | $34.83 | $33.68 | 21,122 |
| 2020-09-30 | $34.47 | $34.94 | $34.47 | $34.76 | $33.61 | 199,305 |
| 2020-09-29 | $34.50 | $34.68 | $34.42 | $34.47 | $33.33 | 15,417 |
| 2020-09-28 | $34.47 | $34.65 | $34.42 | $34.53 | $33.39 | 21,143 |
| 2020-09-25 | $33.62 | $34.05 | $33.54 | $34.04 | $32.91 | 10,917 |
| 2020-09-24 | $33.33 | $33.93 | $33.27 | $33.63 | $32.52 | 42,745 |
| 2020-09-23 | $34.26 | $34.27 | $33.51 | $33.51 | $32.40 | 25,642 |
| 2020-09-22 | $33.96 | $34.15 | $33.75 | $34.10 | $32.97 | 71,140 |
| 2020-09-21 | $33.98 | $33.98 | $33.38 | $33.77 | $32.65 | 41,150 |
| 2020-09-18 | $34.59 | $34.66 | $34.07 | $34.19 | $33.06 | 147,574 |
| 2020-09-17 | $34.36 | $34.66 | $34.34 | $34.54 | $33.40 | 565,287 |
| 2020-09-16 | $34.97 | $35.12 | $34.76 | $34.76 | $33.61 | 610,358 |
| 2020-09-15 | $34.98 | $35.07 | $34.82 | $34.86 | $33.71 | 36,440 |
| 2020-09-14 | $34.57 | $34.81 | $34.43 | $34.70 | $33.55 | 69,126 |
| 2020-09-11 | $34.64 | $34.71 | $34.27 | $34.51 | $33.08 | 23,562 |
| 2020-09-10 | $34.93 | $35.03 | $34.31 | $34.41 | $32.98 | 19,339 |
| 2020-09-09 | $34.69 | $35.14 | $34.63 | $34.90 | $33.45 | 44,818 |
| 2020-09-08 | $34.68 | $34.68 | $34.27 | $34.29 | $32.87 | 290,528 |
| 2020-09-04 | $35.52 | $35.52 | $34.63 | $35.08 | $33.62 | 87,421 |
| 2020-09-03 | $36.24 | $36.32 | $35.13 | $35.36 | $33.89 | 36,970 |
| 2020-09-02 | $35.83 | $36.51 | $35.83 | $36.44 | $34.93 | 24,869 |
| 2020-09-01 | $35.67 | $35.73 | $35.55 | $35.73 | $34.25 | 133,896 |
| 2020-08-31 | $35.73 | $35.73 | $35.57 | $35.65 | $34.17 | 740,591 |
| 2020-08-28 | $35.53 | $35.72 | $35.48 | $35.71 | $34.23 | 14,612 |
| 2020-08-27 | $35.67 | $35.67 | $35.43 | $35.46 | $33.99 | 83,216 |
| 2020-08-26 | $35.44 | $35.51 | $35.26 | $35.45 | $33.98 | 35,987 |
| 2020-08-25 | $35.47 | $35.47 | $35.18 | $35.34 | $33.87 | 142,104 |
| 2020-08-24 | $35.11 | $35.28 | $35.07 | $35.28 | $33.82 | 27,490 |
| 2020-08-21 | $34.80 | $34.99 | $34.80 | $34.95 | $33.50 | 37,029 |
| 2020-08-20 | $34.69 | $34.90 | $34.69 | $34.89 | $33.44 | 28,114 |
| 2020-08-19 | $35.01 | $35.14 | $34.89 | $34.94 | $33.49 | 23,842 |
| 2020-08-18 | $35.21 | $35.21 | $34.94 | $35.05 | $33.60 | 50,961 |
| 2020-08-17 | $34.94 | $35.17 | $34.94 | $35.07 | $33.61 | 30,040 |
| 2020-08-14 | $34.75 | $34.99 | $34.75 | $34.87 | $33.42 | 46,444 |
| 2020-08-13 | $34.98 | $34.98 | $34.77 | $34.89 | $33.44 | 21,826 |
| 2020-08-12 | $34.80 | $35.05 | $34.75 | $34.95 | $33.50 | 64,073 |
| 2020-08-11 | $34.92 | $34.92 | $34.46 | $34.49 | $33.06 | 62,447 |
| 2020-08-10 | $34.50 | $34.72 | $34.50 | $34.71 | $33.27 | 275,433 |
| 2020-08-07 | $34.22 | $34.52 | $34.22 | $34.50 | $33.07 | 30,526 |
| 2020-08-06 | $34.16 | $34.34 | $34.13 | $34.34 | $32.91 | 19,314 |
| 2020-08-05 | $34.25 | $34.33 | $34.21 | $34.29 | $32.87 | 49,827 |
| 2020-08-04 | $33.86 | $34.16 | $33.86 | $34.16 | $32.74 | 60,734 |
| 2020-08-03 | $33.92 | $34.08 | $33.92 | $34.03 | $32.62 | 32,756 |
| 2020-07-31 | $33.70 | $33.92 | $33.41 | $33.92 | $32.51 | 158,822 |
| 2020-07-30 | $33.55 | $33.86 | $33.46 | $33.82 | $32.42 | 27,589 |
| 2020-07-29 | $33.68 | $33.91 | $33.61 | $33.84 | $32.44 | 136,608 |
| 2020-07-28 | $33.72 | $33.76 | $33.51 | $33.51 | $32.12 | 25,110 |
| 2020-07-27 | $33.39 | $33.67 | $33.37 | $33.66 | $32.26 | 49,921 |
| 2020-07-24 | $33.41 | $33.52 | $33.28 | $33.39 | $32.00 | 33,088 |
| 2020-07-23 | $33.80 | $34.07 | $33.56 | $33.66 | $32.26 | 57,464 |
| 2020-07-22 | $33.67 | $33.91 | $33.62 | $33.89 | $32.48 | 55,578 |
| 2020-07-21 | $33.84 | $33.84 | $33.54 | $33.58 | $32.19 | 106,565 |
| 2020-07-20 | $33.27 | $33.58 | $33.27 | $33.51 | $32.12 | 90,296 |
| 2020-07-17 | $33.25 | $33.52 | $33.25 | $33.46 | $32.07 | 25,101 |
| 2020-07-16 | $33.18 | $33.25 | $33.04 | $33.21 | $31.83 | 73,548 |
| 2020-07-15 | $33.14 | $33.32 | $33.05 | $33.22 | $31.84 | 45,492 |
| 2020-07-14 | $32.44 | $32.96 | $32.28 | $32.92 | $31.55 | 64,760 |
| 2020-07-13 | $32.77 | $33.08 | $32.44 | $32.46 | $31.11 | 40,918 |
| 2020-07-10 | $32.52 | $32.68 | $32.26 | $32.65 | $31.29 | 53,160 |
| 2020-07-09 | $32.57 | $32.63 | $32.08 | $32.40 | $31.06 | 67,399 |
| 2020-07-08 | $32.49 | $32.69 | $32.42 | $32.61 | $31.25 | 32,784 |
| 2020-07-07 | $32.44 | $32.76 | $32.44 | $32.47 | $31.12 | 36,065 |
| 2020-07-06 | $32.96 | $32.96 | $32.60 | $32.76 | $31.40 | 290,646 |
| 2020-07-02 | $32.46 | $32.67 | $32.37 | $32.39 | $31.05 | 316,270 |
| 2020-07-01 | $32.08 | $32.35 | $32.08 | $32.23 | $30.89 | 49,115 |
| 2020-06-30 | $31.73 | $32.18 | $31.73 | $32.14 | $30.81 | 5,362,701 |
| 2020-06-29 | $31.26 | $31.67 | $31.26 | $31.67 | $30.36 | 81,824 |
| 2020-06-26 | $31.66 | $31.74 | $31.20 | $31.29 | $29.99 | 176,008 |
| 2020-06-25 | $31.46 | $31.81 | $31.28 | $31.81 | $30.49 | 42,017 |
| 2020-06-24 | $31.99 | $32.21 | $31.40 | $31.60 | $30.29 | 57,206 |
| 2020-06-23 | $32.52 | $32.60 | $32.35 | $32.39 | $31.05 | 48,469 |
| 2020-06-22 | $32.26 | $32.34 | $32.00 | $32.32 | $30.98 | 28,960 |
| 2020-06-19 | $32.96 | $32.96 | $32.10 | $32.22 | $30.88 | 60,113 |
| 2020-06-18 | $32.44 | $32.49 | $32.24 | $32.43 | $31.08 | 43,268 |
| 2020-06-17 | $32.88 | $32.88 | $32.41 | $32.52 | $31.17 | 566,468 |
| 2020-06-16 | $33.19 | $33.19 | $32.24 | $32.65 | $31.29 | 72,950 |
| 2020-06-15 | $31.42 | $32.15 | $31.11 | $32.02 | $30.69 | 81,770 |
| 2020-06-12 | $32.62 | $32.62 | $31.27 | $31.82 | $30.50 | 53,176 |
| 2020-06-11 | $32.48 | $32.65 | $31.47 | $31.55 | $30.24 | 49,819 |
| 2020-06-10 | $33.85 | $33.85 | $33.41 | $33.50 | $32.00 | 28,940 |
| 2020-06-09 | $34.03 | $34.03 | $33.66 | $33.78 | $32.27 | 906,153 |
| 2020-06-08 | $34.09 | $34.24 | $33.87 | $34.24 | $32.71 | 81,860 |
| 2020-06-05 | $33.51 | $34.06 | $33.51 | $33.85 | $32.34 | 60,994 |
| 2020-06-04 | $33.12 | $33.15 | $32.79 | $32.99 | $31.51 | 46,623 |
| 2020-06-03 | $32.92 | $33.13 | $32.88 | $33.12 | $31.64 | 36,634 |
| 2020-06-02 | $32.30 | $32.58 | $32.30 | $32.58 | $31.12 | 93,343 |
| 2020-06-01 | $32.22 | $32.40 | $32.15 | $32.30 | $30.85 | 29,348 |
| 2020-05-29 | $31.92 | $32.24 | $31.71 | $32.23 | $30.79 | 78,205 |
| 2020-05-28 | $32.16 | $32.36 | $31.92 | $32.01 | $30.58 | 52,672 |
| 2020-05-27 | $32.04 | $32.10 | $31.55 | $32.10 | $30.66 | 40,293 |
| 2020-05-26 | $31.78 | $31.78 | $31.48 | $31.54 | $30.13 | 50,500 |
| 2020-05-22 | $31.09 | $31.09 | $30.82 | $31.04 | $29.65 | 35,808 |
| 2020-05-21 | $31.28 | $31.28 | $30.93 | $31.02 | $29.63 | 20,829 |
| 2020-05-20 | $31.21 | $31.28 | $31.06 | $31.16 | $29.77 | 113,242 |
| 2020-05-19 | $31.12 | $31.15 | $30.72 | $30.72 | $29.35 | 47,382 |
| 2020-05-18 | $31.01 | $31.20 | $30.83 | $31.04 | $29.65 | 55,265 |
| 2020-05-15 | $29.55 | $30.05 | $29.55 | $30.00 | $28.65 | 38,735 |
| 2020-05-14 | $29.52 | $29.92 | $29.03 | $29.91 | $28.57 | 1,315,475 |
| 2020-05-13 | $29.98 | $30.15 | $29.43 | $29.63 | $28.30 | 88,399 |
| 2020-05-12 | $30.80 | $30.93 | $30.24 | $30.26 | $28.91 | 24,374 |
| 2020-05-11 | $30.47 | $30.96 | $30.47 | $30.77 | $29.39 | 128,854 |
| 2020-05-08 | $30.37 | $30.79 | $30.37 | $30.75 | $29.37 | 41,243 |
| 2020-05-07 | $30.40 | $30.44 | $30.12 | $30.16 | $28.81 | 75,083 |
| 2020-05-06 | $30.23 | $30.36 | $29.95 | $29.96 | $28.62 | 569,761 |
| 2020-05-05 | $30.37 | $30.48 | $30.15 | $30.15 | $28.80 | 197,404 |
| 2020-05-04 | $29.79 | $29.98 | $29.51 | $29.98 | $28.64 | 77,444 |
| 2020-05-01 | $30.02 | $30.27 | $29.69 | $29.78 | $28.44 | 65,370 |
| 2020-04-30 | $30.82 | $30.91 | $30.56 | $30.70 | $29.33 | 2,761,425 |
| 2020-04-29 | $30.93 | $31.42 | $30.93 | $31.23 | $29.83 | 43,935 |
| 2020-04-28 | $31.09 | $31.14 | $30.62 | $30.64 | $29.27 | 26,320 |
| 2020-04-27 | $30.34 | $30.62 | $30.25 | $30.52 | $29.15 | 49,552 |
| 2020-04-24 | $29.65 | $30.06 | $29.54 | $29.96 | $28.62 | 44,367 |
| 2020-04-23 | $29.87 | $30.00 | $29.56 | $29.56 | $28.24 | 54,717 |
| 2020-04-22 | $29.36 | $29.82 | $29.36 | $29.68 | $28.35 | 1,071,536 |
| 2020-04-21 | $29.26 | $29.48 | $28.94 | $29.08 | $27.78 | 79,097 |
| 2020-04-20 | $30.28 | $30.43 | $29.93 | $29.95 | $28.61 | 86,366 |
| 2020-04-17 | $30.67 | $30.67 | $30.09 | $30.50 | $29.14 | 183,130 |
| 2020-04-16 | $29.72 | $29.78 | $29.30 | $29.66 | $28.33 | 304,622 |
| 2020-04-15 | $29.86 | $29.86 | $29.29 | $29.46 | $28.14 | 270,103 |
| 2020-04-14 | $29.75 | $30.38 | $29.75 | $30.38 | $29.02 | 237,076 |
| 2020-04-13 | $29.91 | $29.91 | $29.12 | $29.41 | $28.09 | 155,625 |
| 2020-04-09 | $29.59 | $30.19 | $29.59 | $29.83 | $28.50 | 124,063 |
| 2020-04-08 | $28.92 | $29.46 | $28.51 | $29.35 | $28.04 | 77,444 |
| 2020-04-07 | $29.59 | $29.59 | $28.51 | $28.51 | $27.23 | 99,700 |
| 2020-04-06 | $27.70 | $28.56 | $27.70 | $28.37 | $27.10 | 254,051 |
| 2020-04-03 | $26.99 | $27.15 | $26.39 | $26.65 | $25.46 | 77,950 |
| 2020-04-02 | $26.44 | $27.11 | $26.40 | $27.11 | $25.90 | 61,352 |
| 2020-04-01 | $26.75 | $26.96 | $26.19 | $26.46 | $25.28 | 456,048 |
| 2020-03-31 | $27.88 | $28.20 | $27.54 | $27.61 | $26.37 | 631,719 |
| 2020-03-30 | $27.36 | $28.21 | $27.36 | $28.12 | $26.86 | 176,781 |
| 2020-03-27 | $27.47 | $28.09 | $27.16 | $27.31 | $26.09 | 313,769 |
| 2020-03-26 | $27.03 | $28.26 | $26.83 | $28.15 | $26.89 | 358,466 |
| 2020-03-25 | $26.45 | $27.37 | $25.67 | $26.66 | $25.47 | 161,045 |
| 2020-03-24 | $24.69 | $26.04 | $24.69 | $26.04 | $24.87 | 64,887 |
| 2020-03-23 | $24.73 | $24.73 | $23.39 | $23.79 | $22.73 | 152,670 |
| 2020-03-20 | $26.20 | $26.41 | $24.57 | $24.62 | $23.52 | 142,455 |
| 2020-03-19 | $26.29 | $26.83 | $25.25 | $26.06 | $24.89 | 123,446 |
| 2020-03-18 | $26.77 | $27.65 | $24.85 | $27.65 | $26.41 | 179,930 |
| 2020-03-17 | $26.17 | $27.62 | $25.84 | $27.35 | $26.13 | 247,268 |
| 2020-03-16 | $28.19 | $28.20 | $25.78 | $25.78 | $24.63 | 222,973 |
| 2020-03-13 | $28.36 | $29.14 | $27.11 | $29.14 | $27.84 | 224,388 |
| 2020-03-12 | $29.30 | $29.30 | $27.00 | $27.06 | $25.85 | 1,707,372 |
| 2020-03-11 | $30.84 | $30.84 | $29.58 | $29.93 | $28.59 | 510,161 |
| 2020-03-10 | $31.32 | $31.55 | $30.03 | $31.55 | $30.03 | 532,633 |
| 2020-03-09 | $33.22 | $33.22 | $29.89 | $30.40 | $28.94 | 229,191 |
| 2020-03-06 | $32.01 | $32.60 | $31.74 | $32.47 | $30.91 | 873,691 |
| 2020-03-05 | $32.90 | $33.31 | $32.55 | $32.85 | $31.27 | 80,459 |
| 2020-03-04 | $33.03 | $33.74 | $32.73 | $33.74 | $32.11 | 64,748 |
| 2020-03-03 | $33.33 | $34.03 | $32.13 | $32.43 | $30.87 | 137,971 |
| 2020-03-02 | $32.06 | $33.15 | $31.71 | $33.14 | $31.54 | 276,760 |
| 2020-02-28 | $31.48 | $31.95 | $30.90 | $31.95 | $30.41 | 1,385,822 |
| 2020-02-27 | $33.21 | $33.40 | $32.23 | $32.23 | $30.68 | 454,099 |
| 2020-02-26 | $34.02 | $34.30 | $33.60 | $33.63 | $32.01 | 135,959 |
| 2020-02-25 | $34.98 | $34.98 | $33.73 | $33.81 | $32.18 | 108,127 |
| 2020-02-24 | $34.88 | $35.06 | $34.65 | $34.77 | $33.10 | 315,002 |
| 2020-02-21 | $35.86 | $35.86 | $35.62 | $35.70 | $33.98 | 73,310 |
| 2020-02-20 | $35.96 | $36.00 | $35.59 | $35.94 | $34.21 | 135,693 |
| 2020-02-19 | $36.04 | $36.06 | $35.90 | $35.94 | $34.21 | 63,560 |
| 2020-02-18 | $35.95 | $35.95 | $35.75 | $35.85 | $34.12 | 96,066 |
| 2020-02-14 | $36.09 | $36.09 | $35.84 | $35.96 | $34.23 | 64,947 |
| 2020-02-13 | $35.92 | $36.03 | $35.79 | $35.93 | $34.20 | 66,578 |
| 2020-02-12 | $35.95 | $35.98 | $35.83 | $35.97 | $34.24 | 170,612 |
| 2020-02-11 | $35.83 | $35.85 | $35.69 | $35.73 | $34.01 | 76,179 |
| 2020-02-10 | $35.46 | $35.61 | $35.45 | $35.60 | $33.89 | 172,100 |
| 2020-02-07 | $35.67 | $35.67 | $35.40 | $35.47 | $33.76 | 147,428 |
| 2020-02-06 | $35.82 | $35.82 | $35.63 | $35.67 | $33.95 | 41,609 |
| 2020-02-05 | $35.51 | $35.62 | $35.35 | $35.56 | $33.85 | 98,249 |
| 2020-02-04 | $35.22 | $35.27 | $35.10 | $35.16 | $33.47 | 138,448 |
| 2020-02-03 | $34.77 | $34.94 | $34.70 | $34.71 | $33.04 | 34,466 |
| 2020-01-31 | $35.10 | $35.10 | $34.43 | $34.54 | $32.88 | 52,786 |
| 2020-01-30 | $35.02 | $35.18 | $34.81 | $35.18 | $33.49 | 621,830 |
| 2020-01-29 | $35.40 | $35.40 | $35.17 | $35.17 | $33.48 | 54,061 |
| 2020-01-28 | $35.27 | $35.37 | $35.13 | $35.29 | $33.59 | 587,810 |
| 2020-01-27 | $35.09 | $35.20 | $34.88 | $35.07 | $33.38 | 93,207 |
| 2020-01-24 | $35.96 | $35.96 | $35.36 | $35.50 | $33.79 | 462,872 |
| 2020-01-23 | $35.73 | $35.82 | $35.54 | $35.79 | $34.07 | 84,483 |
| 2020-01-22 | $35.95 | $35.98 | $35.73 | $35.75 | $34.03 | 102,215 |
| 2020-01-21 | $35.84 | $36.87 | $35.70 | $35.80 | $34.08 | 83,196 |
| 2020-01-17 | $35.92 | $35.92 | $35.77 | $35.87 | $34.14 | 118,065 |
| 2020-01-16 | $35.73 | $35.77 | $35.66 | $35.77 | $34.05 | 177,695 |
| 2020-01-15 | $35.50 | $35.62 | $35.44 | $35.49 | $33.78 | 203,805 |
| 2020-01-14 | $35.47 | $35.51 | $35.35 | $35.46 | $33.75 | 109,340 |
| 2020-01-13 | $35.31 | $35.40 | $35.25 | $35.40 | $33.69 | 94,681 |
| 2020-01-10 | $35.39 | $35.39 | $35.14 | $35.21 | $33.51 | 196,527 |
| 2020-01-09 | $35.23 | $35.26 | $35.17 | $35.26 | $33.56 | 59,981 |
| 2020-01-08 | $35.00 | $35.17 | $34.87 | $35.05 | $33.36 | 40,372 |
| 2020-01-07 | $34.97 | $34.97 | $34.83 | $34.88 | $33.20 | 176,183 |
| 2020-01-06 | $34.88 | $34.97 | $34.74 | $34.97 | $33.29 | 50,023 |
| 2020-01-03 | $34.86 | $35.00 | $34.81 | $34.95 | $33.27 | 172,603 |
| 2020-01-02 | $35.25 | $35.25 | $34.93 | $35.08 | $33.39 | 165,725 |
| 2019-12-31 | $35.00 | $35.02 | $34.87 | $34.99 | $33.30 | 257,729 |
| 2019-12-30 | $35.17 | $35.17 | $34.89 | $34.94 | $33.26 | 73,435 |
| 2019-12-27 | $35.23 | $35.23 | $35.03 | $35.09 | $33.39 | 44,062 |
| 2019-12-26 | $35.03 | $35.07 | $35.00 | $35.05 | $33.35 | 26,100 |
| 2019-12-24 | $35.10 | $35.10 | $34.94 | $34.99 | $33.30 | 39,211 |
| 2019-12-23 | $35.17 | $35.17 | $34.97 | $34.99 | $33.30 | 258,163 |
| 2019-12-20 | $34.97 | $35.06 | $34.93 | $35.05 | $33.35 | 71,816 |
| 2019-12-19 | $34.74 | $34.79 | $34.65 | $34.78 | $33.10 | 79,297 |
| 2019-12-18 | $34.76 | $34.76 | $34.61 | $34.65 | $32.97 | 53,743 |
| 2019-12-17 | $34.76 | $34.76 | $34.63 | $34.64 | $32.97 | 72,101 |
| 2019-12-16 | $34.67 | $34.69 | $34.62 | $34.64 | $32.96 | 142,252 |
| 2019-12-13 | $34.52 | $34.55 | $34.29 | $34.40 | $32.74 | 117,212 |
| 2019-12-12 | $34.26 | $34.60 | $34.22 | $34.44 | $32.77 | 31,885 |
| 2019-12-11 | $34.20 | $34.20 | $34.08 | $34.17 | $32.52 | 499,074 |
| 2019-12-10 | $34.45 | $34.45 | $34.30 | $34.33 | $32.43 | 47,528 |
| 2019-12-09 | $34.47 | $34.47 | $34.38 | $34.38 | $32.48 | 102,113 |
| 2019-12-06 | $34.46 | $34.53 | $34.43 | $34.44 | $32.54 | 38,335 |
| 2019-12-05 | $34.26 | $34.26 | $34.04 | $34.17 | $32.28 | 89,206 |
| 2019-12-04 | $34.09 | $34.19 | $33.97 | $34.12 | $32.24 | 62,552 |
| 2019-12-03 | $33.90 | $33.90 | $33.75 | $33.89 | $32.02 | 63,198 |
| 2019-12-02 | $34.48 | $34.48 | $34.12 | $34.12 | $32.24 | 45,902 |
| 2019-11-29 | $34.56 | $34.56 | $34.36 | $34.36 | $32.46 | 68,880 |
| 2019-11-27 | $34.52 | $34.53 | $34.38 | $34.53 | $32.62 | 45,004 |
| 2019-11-26 | $34.31 | $34.40 | $34.16 | $34.39 | $32.49 | 623,953 |
| 2019-11-25 | $34.18 | $34.20 | $34.11 | $34.20 | $32.31 | 68,024 |
| 2019-11-22 | $34.08 | $34.08 | $33.86 | $33.98 | $32.10 | 323,754 |
| 2019-11-21 | $34.10 | $34.10 | $33.90 | $33.93 | $32.06 | 47,735 |
| 2019-11-20 | $34.21 | $34.21 | $33.93 | $34.06 | $32.18 | 188,710 |
| 2019-11-19 | $34.37 | $34.37 | $34.13 | $34.18 | $32.29 | 45,528 |
| 2019-11-18 | $34.29 | $34.30 | $34.21 | $34.28 | $32.39 | 141,841 |
| 2019-11-15 | $34.27 | $34.27 | $34.12 | $34.24 | $32.35 | 35,288 |
| 2019-11-14 | $34.02 | $34.04 | $33.87 | $34.04 | $32.16 | 103,908 |
| 2019-11-13 | $33.84 | $33.99 | $33.78 | $33.96 | $32.08 | 55,826 |
| 2019-11-12 | $33.98 | $34.00 | $33.77 | $33.89 | $32.02 | 243,227 |
| 2019-11-11 | $33.69 | $33.86 | $33.69 | $33.83 | $31.96 | 27,084 |
| 2019-11-08 | $33.87 | $33.88 | $33.75 | $33.88 | $32.01 | 80,906 |
| 2019-11-07 | $33.95 | $33.95 | $33.79 | $33.82 | $31.95 | 37,967 |
| 2019-11-06 | $33.83 | $33.83 | $33.65 | $33.75 | $31.89 | 44,742 |
| 2019-11-05 | $33.83 | $33.83 | $33.65 | $33.70 | $31.84 | 73,314 |
| 2019-11-04 | $33.93 | $33.93 | $33.67 | $33.70 | $31.84 | 57,070 |
| 2019-11-01 | $33.68 | $33.70 | $33.63 | $33.68 | $31.82 | 34,920 |
| 2019-10-31 | $33.64 | $33.64 | $33.27 | $33.42 | $31.57 | 116,423 |
| 2019-10-30 | $33.61 | $33.64 | $33.42 | $33.60 | $31.74 | 33,929 |
| 2019-10-29 | $33.59 | $33.68 | $33.52 | $33.55 | $31.70 | 47,198 |
| 2019-10-28 | $33.63 | $33.63 | $33.50 | $33.53 | $31.68 | 59,362 |
| 2019-10-25 | $33.40 | $33.53 | $33.33 | $33.47 | $31.62 | 34,598 |
| 2019-10-24 | $33.39 | $33.39 | $33.21 | $33.36 | $31.52 | 53,449 |
| 2019-10-23 | $33.23 | $33.23 | $33.08 | $33.17 | $31.34 | 25,957 |
| 2019-10-22 | $33.46 | $33.46 | $33.21 | $33.21 | $31.38 | 91,106 |
| 2019-10-21 | $33.28 | $33.28 | $33.14 | $33.25 | $31.41 | 95,001 |
| 2019-10-18 | $33.20 | $33.20 | $32.98 | $33.06 | $31.23 | 37,762 |
| 2019-10-17 | $33.19 | $33.19 | $33.04 | $33.11 | $31.28 | 29,613 |
| 2019-10-16 | $33.12 | $33.12 | $32.97 | $33.02 | $31.20 | 141,252 |
| 2019-10-15 | $33.05 | $33.17 | $33.02 | $33.11 | $31.28 | 107,316 |
| 2019-10-14 | $32.99 | $33.04 | $32.87 | $32.93 | $31.11 | 334,431 |
| 2019-10-11 | $33.02 | $33.19 | $32.93 | $32.96 | $31.14 | 61,583 |
| 2019-10-10 | $32.51 | $32.72 | $32.43 | $32.62 | $30.82 | 62,691 |
| 2019-10-09 | $32.46 | $32.57 | $32.35 | $32.44 | $30.65 | 49,469 |
| 2019-10-08 | $32.48 | $32.50 | $32.19 | $32.21 | $30.43 | 44,117 |
| 2019-10-07 | $32.56 | $32.77 | $32.56 | $32.64 | $30.84 | 49,108 |
| 2019-10-04 | $32.46 | $32.73 | $32.43 | $32.73 | $30.92 | 111,067 |
| 2019-10-03 | $32.19 | $32.34 | $31.87 | $32.34 | $30.55 | 45,745 |
| 2019-10-02 | $32.59 | $32.59 | $31.97 | $32.13 | $30.36 | 131,355 |
| 2019-10-01 | $33.17 | $33.26 | $32.61 | $32.67 | $30.87 | 143,179 |
| 2019-09-30 | $32.97 | $33.09 | $32.92 | $33.03 | $31.21 | 72,932 |
| 2019-09-27 | $33.05 | $33.05 | $32.66 | $32.83 | $31.02 | 22,559 |
| 2019-09-26 | $33.06 | $33.06 | $32.79 | $32.94 | $31.12 | 41,677 |
| 2019-09-25 | $32.94 | $32.98 | $32.70 | $32.95 | $31.13 | 27,469 |
| 2019-09-24 | $33.11 | $33.12 | $32.71 | $32.76 | $30.95 | 44,715 |
| 2019-09-23 | $32.96 | $33.04 | $32.84 | $32.96 | $31.14 | 32,697 |
| 2019-09-20 | $33.17 | $33.17 | $32.88 | $32.91 | $31.09 | 56,922 |
| 2019-09-19 | $33.20 | $33.20 | $32.99 | $33.02 | $31.20 | 38,043 |
| 2019-09-18 | $33.14 | $33.14 | $32.80 | $33.06 | $31.24 | 56,258 |
| 2019-09-17 | $32.85 | $33.08 | $32.85 | $33.05 | $31.22 | 73,602 |
| 2019-09-16 | $32.97 | $32.99 | $32.89 | $32.93 | $31.11 | 46,300 |
| 2019-09-13 | $33.28 | $33.28 | $33.04 | $33.07 | $31.24 | 348,375 |
| 2019-09-12 | $33.31 | $33.31 | $33.10 | $33.13 | $31.30 | 227,066 |
| 2019-09-11 | $33.03 | $33.09 | $32.85 | $33.09 | $31.26 | 510,147 |
| 2019-09-10 | $33.26 | $33.26 | $32.92 | $33.11 | $31.08 | 26,444 |
| 2019-09-09 | $33.22 | $33.22 | $33.08 | $33.17 | $31.13 | 28,000 |
| 2019-09-06 | $33.24 | $33.25 | $33.19 | $33.19 | $31.15 | 19,576 |
| 2019-09-05 | $33.06 | $33.18 | $33.00 | $33.09 | $31.06 | 23,844 |
| 2019-09-04 | $32.70 | $32.72 | $32.55 | $32.71 | $30.70 | 32,895 |
| 2019-09-03 | $32.40 | $32.40 | $32.23 | $32.38 | $30.39 | 8,559 |
| 2019-08-30 | $32.72 | $32.72 | $32.46 | $32.51 | $30.51 | 80,239 |
| 2019-08-29 | $32.58 | $32.58 | $32.34 | $32.52 | $30.52 | 38,238 |
| 2019-08-28 | $31.94 | $32.18 | $31.94 | $32.18 | $30.20 | 32,266 |
| 2019-08-27 | $32.27 | $32.27 | $31.88 | $31.94 | $29.98 | 30,043 |
| 2019-08-26 | $32.02 | $32.02 | $31.82 | $31.99 | $30.03 | 20,487 |
| 2019-08-23 | $32.44 | $32.47 | $31.64 | $31.71 | $29.76 | 50,042 |
| 2019-08-22 | $32.64 | $32.64 | $32.31 | $32.54 | $30.54 | 23,898 |
| 2019-08-21 | $32.42 | $32.49 | $32.39 | $32.46 | $30.47 | 13,755 |
| 2019-08-20 | $32.43 | $32.43 | $32.15 | $32.16 | $30.18 | 31,511 |
| 2019-08-19 | $32.41 | $32.42 | $32.29 | $32.38 | $30.39 | 20,912 |
| 2019-08-16 | $31.81 | $32.01 | $31.80 | $31.98 | $30.02 | 86,722 |
| 2019-08-15 | $31.67 | $31.67 | $31.33 | $31.51 | $29.57 | 84,846 |
| 2019-08-14 | $32.03 | $32.03 | $31.50 | $31.50 | $29.57 | 129,123 |
| 2019-08-13 | $31.75 | $32.50 | $31.75 | $32.31 | $30.33 | 41,829 |
| 2019-08-12 | $32.05 | $32.08 | $31.88 | $31.88 | $29.92 | 31,900 |
| 2019-08-09 | $32.44 | $32.44 | $32.10 | $32.22 | $30.24 | 28,184 |
| 2019-08-08 | $32.04 | $32.47 | $32.04 | $32.47 | $30.48 | 14,834 |
| 2019-08-07 | $31.39 | $31.97 | $31.36 | $31.92 | $29.96 | 37,395 |
| 2019-08-06 | $31.50 | $31.82 | $31.50 | $31.81 | $29.86 | 24,780 |
| 2019-08-05 | $31.90 | $31.90 | $31.19 | $31.40 | $29.47 | 23,320 |
| 2019-08-02 | $32.45 | $32.45 | $32.12 | $32.22 | $30.24 | 51,912 |
| 2019-08-01 | $32.83 | $33.06 | $32.46 | $32.46 | $30.47 | 107,764 |
| 2019-07-31 | $33.09 | $33.11 | $32.49 | $32.77 | $30.76 | 202,686 |
| 2019-07-30 | $33.21 | $33.21 | $33.09 | $33.09 | $31.06 | 21,021 |
| 2019-07-29 | $33.30 | $33.30 | $33.18 | $33.24 | $31.20 | 22,984 |
| 2019-07-26 | $33.21 | $33.26 | $33.16 | $33.24 | $31.20 | 187,169 |
| 2019-07-25 | $33.10 | $33.17 | $33.03 | $33.07 | $31.04 | 120,763 |
| 2019-07-24 | $33.12 | $33.20 | $33.00 | $33.18 | $31.14 | 61,752 |
| 2019-07-23 | $33.05 | $33.05 | $32.83 | $33.03 | $31.00 | 76,080 |
| 2019-07-22 | $32.98 | $32.98 | $32.77 | $32.84 | $30.82 | 24,382 |
| 2019-07-19 | $33.11 | $33.14 | $32.80 | $32.80 | $30.79 | 23,371 |
| 2019-07-18 | $32.81 | $33.04 | $32.79 | $32.99 | $30.96 | 48,206 |
| 2019-07-17 | $33.11 | $33.11 | $32.80 | $32.80 | $30.79 | 50,860 |
| 2019-07-16 | $33.14 | $33.14 | $32.97 | $33.03 | $31.00 | 62,546 |
| 2019-07-15 | $33.03 | $33.06 | $33.00 | $33.04 | $31.01 | 149,482 |
| 2019-07-12 | $32.89 | $33.01 | $32.89 | $33.00 | $30.97 | 83,452 |
| 2019-07-11 | $32.77 | $32.77 | $32.64 | $32.76 | $30.75 | 22,822 |
| 2019-07-10 | $32.79 | $32.79 | $32.63 | $32.70 | $30.69 | 24,001 |
| 2019-07-09 | $32.55 | $32.61 | $32.52 | $32.61 | $30.61 | 36,600 |
| 2019-07-08 | $32.63 | $32.68 | $32.57 | $32.61 | $30.61 | 81,197 |
| 2019-07-05 | $32.52 | $32.75 | $32.49 | $32.72 | $30.71 | 12,047 |
| 2019-07-03 | $32.68 | $32.82 | $32.68 | $32.78 | $30.77 | 18,687 |
| 2019-07-02 | $32.31 | $32.50 | $32.31 | $32.50 | $30.50 | 158,235 |
| 2019-07-01 | $32.62 | $32.62 | $32.28 | $32.39 | $30.40 | 136,327 |
| 2019-06-28 | $32.16 | $32.22 | $32.14 | $32.22 | $30.24 | 31,900 |
| 2019-06-27 | $32.02 | $32.12 | $32.02 | $32.09 | $30.12 | 44,473 |
| 2019-06-26 | $32.20 | $32.20 | $31.97 | $31.97 | $30.00 | 39,432 |
| 2019-06-25 | $32.28 | $32.29 | $32.06 | $32.06 | $30.09 | 133,934 |
| 2019-06-24 | $32.41 | $32.41 | $32.32 | $32.32 | $30.33 | 10,750 |
| 2019-06-21 | $32.38 | $32.46 | $32.37 | $32.39 | $30.40 | 56,226 |
| 2019-06-20 | $32.56 | $32.56 | $32.31 | $32.49 | $30.49 | 12,977 |
| 2019-06-19 | $32.04 | $32.26 | $32.00 | $32.23 | $30.25 | 18,168 |
| 2019-06-18 | $31.99 | $32.18 | $31.99 | $32.06 | $30.09 | 140,914 |
| 2019-06-17 | $31.91 | $31.92 | $31.82 | $31.83 | $29.88 | 23,910 |
| 2019-06-14 | $31.88 | $31.93 | $31.82 | $31.92 | $29.96 | 29,015 |
| 2019-06-13 | $31.94 | $31.98 | $31.83 | $31.91 | $29.95 | 433,083 |
| 2019-06-12 | $31.86 | $31.88 | $31.80 | $31.81 | $29.85 | 5,605 |
| 2019-06-11 | $31.92 | $32.02 | $31.78 | $31.84 | $29.88 | 13,397 |
| 2019-06-10 | $31.90 | $32.05 | $31.90 | $31.93 | $29.88 | 14,189 |
| 2019-06-07 | $31.75 | $31.95 | $31.75 | $31.86 | $29.81 | 48,471 |
| 2019-06-06 | $31.43 | $31.62 | $31.35 | $31.55 | $29.52 | 405,607 |
| 2019-06-05 | $31.33 | $31.42 | $31.19 | $31.42 | $29.40 | 137,319 |
| 2019-06-04 | $30.85 | $31.11 | $30.80 | $31.11 | $29.11 | 10,729 |
| 2019-06-03 | $30.57 | $30.62 | $30.43 | $30.53 | $28.57 | 27,752 |
| 2019-05-31 | $30.44 | $30.54 | $30.38 | $30.41 | $28.45 | 45,134 |
| 2019-05-30 | $30.78 | $30.83 | $30.69 | $30.73 | $28.76 | 13,945 |
| 2019-05-29 | $30.79 | $30.79 | $30.49 | $30.62 | $28.65 | 79,025 |
| 2019-05-28 | $31.32 | $31.32 | $30.86 | $30.90 | $28.92 | 43,544 |
| 2019-05-24 | $31.28 | $31.28 | $31.15 | $31.22 | $29.22 | 139,039 |
| 2019-05-23 | $31.32 | $31.32 | $31.02 | $31.18 | $29.18 | 31,540 |
| 2019-05-22 | $31.44 | $31.51 | $31.44 | $31.49 | $29.47 | 20,486 |
| 2019-05-21 | $31.53 | $31.63 | $31.44 | $31.55 | $29.53 | 22,555 |
| 2019-05-20 | $31.37 | $31.37 | $31.28 | $31.31 | $29.30 | 14,159 |
| 2019-05-17 | $31.41 | $31.65 | $31.41 | $31.47 | $29.45 | 12,130 |
| 2019-05-16 | $31.46 | $31.74 | $31.46 | $31.54 | $29.52 | 10,570 |
| 2019-05-15 | $31.11 | $31.36 | $31.03 | $31.30 | $29.29 | 19,004 |
| 2019-05-14 | $31.07 | $31.31 | $31.06 | $31.16 | $29.16 | 441,667 |
| 2019-05-13 | $31.13 | $31.13 | $30.82 | $30.93 | $28.94 | 6,741 |
| 2019-05-10 | $31.32 | $31.59 | $31.04 | $31.51 | $29.49 | 28,733 |
| 2019-05-09 | $31.33 | $31.46 | $31.06 | $31.40 | $29.38 | 35,776 |
| 2019-05-08 | $31.39 | $31.64 | $31.39 | $31.47 | $29.45 | 11,866 |
| 2019-05-07 | $31.84 | $31.84 | $31.34 | $31.47 | $29.45 | 25,932 |
| 2019-05-06 | $31.78 | $32.01 | $31.78 | $32.01 | $29.96 | 15,179 |
| 2019-05-03 | $32.02 | $32.13 | $32.02 | $32.11 | $30.05 | 6,962 |
| 2019-05-02 | $31.99 | $31.99 | $31.73 | $31.89 | $29.84 | 35,512 |
| 2019-05-01 | $32.21 | $32.21 | $31.84 | $31.88 | $29.83 | 224,770 |
| 2019-04-30 | $31.99 | $32.21 | $31.98 | $32.21 | $30.14 | 883,354 |
| 2019-04-29 | $32.03 | $32.13 | $32.03 | $32.05 | $29.99 | 14,133 |
| 2019-04-26 | $31.94 | $32.09 | $31.94 | $32.09 | $30.03 | 5,858 |
| 2019-04-25 | $32.17 | $32.17 | $31.95 | $32.06 | $30.00 | 13,890 |
| 2019-04-24 | $32.30 | $32.31 | $32.24 | $32.24 | $30.17 | 38,273 |
| 2019-04-23 | $32.11 | $32.22 | $32.01 | $32.21 | $30.15 | 16,923 |
| 2019-04-22 | $32.07 | $32.07 | $31.91 | $31.95 | $29.90 | 9,931 |
| 2019-04-18 | $32.17 | $32.17 | $31.98 | $32.06 | $30.00 | 14,202 |
| 2019-04-17 | $32.23 | $32.23 | $32.04 | $32.05 | $29.99 | 13,310 |
| 2019-04-16 | $32.35 | $32.35 | $32.11 | $32.13 | $30.07 | 56,874 |
| 2019-04-15 | $32.25 | $32.25 | $32.10 | $32.15 | $30.09 | 7,388 |
| 2019-04-12 | $32.20 | $32.20 | $32.03 | $32.10 | $30.04 | 143,012 |
| 2019-04-11 | $32.05 | $32.05 | $31.88 | $31.97 | $29.91 | 198,315 |
| 2019-04-10 | $31.89 | $32.01 | $31.85 | $31.91 | $29.86 | 322,787 |
| 2019-04-09 | $31.84 | $31.86 | $31.76 | $31.76 | $29.72 | 26,953 |
| 2019-04-08 | $31.82 | $31.99 | $31.82 | $31.99 | $29.94 | 15,039 |
| 2019-04-05 | $31.91 | $31.94 | $31.87 | $31.94 | $29.89 | 6,025 |
| 2019-04-04 | $31.84 | $31.84 | $31.69 | $31.79 | $29.75 | 7,163 |
| 2019-04-03 | $31.86 | $31.86 | $31.64 | $31.73 | $29.69 | 8,865 |
| 2019-04-02 | $31.63 | $31.66 | $31.58 | $31.65 | $29.61 | 3,686,868 |
| 2019-04-01 | $31.60 | $31.70 | $31.56 | $31.70 | $29.67 | 20,572 |
| 2019-03-29 | $31.29 | $31.41 | $31.27 | $31.41 | $29.39 | 29,574 |
| 2019-03-28 | $31.22 | $31.28 | $31.07 | $31.21 | $29.21 | 54,306 |
| 2019-03-27 | $31.20 | $31.21 | $30.95 | $31.04 | $29.05 | 39,792 |
| 2019-03-26 | $31.15 | $31.22 | $30.99 | $31.15 | $29.16 | 158,760 |
| 2019-03-25 | $30.92 | $31.21 | $30.80 | $30.90 | $28.92 | 85,106 |
| 2019-03-22 | $31.23 | $31.23 | $30.91 | $30.91 | $28.92 | 26,671 |
| 2019-03-21 | $30.96 | $31.42 | $30.92 | $31.37 | $29.36 | 300,981 |
| 2019-03-20 | $31.07 | $31.07 | $30.91 | $31.01 | $29.02 | 448,594 |
| 2019-03-19 | $31.30 | $31.38 | $31.08 | $31.12 | $29.07 | 709,561 |
| 2019-03-18 | $31.25 | $31.25 | $31.15 | $31.21 | $29.15 | 34,299 |
| 2019-03-15 | $31.08 | $31.16 | $31.07 | $31.12 | $29.07 | 2,208 |
| 2019-03-14 | $30.95 | $30.99 | $30.94 | $30.97 | $28.93 | 29,077 |
| 2019-03-13 | $31.09 | $31.09 | $30.98 | $31.00 | $28.96 | 4,020 |
| 2019-03-12 | $30.84 | $30.91 | $30.82 | $30.82 | $28.79 | 948,895 |
| 2019-03-11 | $30.67 | $30.75 | $30.67 | $30.75 | $28.73 | 599,987 |
| 2019-03-08 | $30.31 | $30.36 | $30.20 | $30.36 | $28.36 | 14,863,267 |
| 2019-03-07 | $30.41 | $30.52 | $30.37 | $30.43 | $28.42 | 8,090 |
| 2019-03-06 | $30.68 | $30.71 | $30.63 | $30.63 | $28.61 | 1,351 |
| 2019-03-05 | $30.86 | $30.86 | $30.81 | $30.82 | $28.79 | 10,664 |
| 2019-03-04 | $30.95 | $30.95 | $30.64 | $30.80 | $28.77 | 935 |
| 2019-03-01 | $31.01 | $31.03 | $30.93 | $31.02 | $28.98 | 3,313 |
| 2019-02-28 | $30.90 | $30.90 | $30.90 | $30.90 | $28.86 | 211 |
| 2019-02-27 | $30.95 | $30.95 | $30.93 | $30.93 | $28.89 | 547 |
| 2019-02-26 | $30.94 | $31.02 | $30.94 | $30.95 | $28.91 | 3,913 |
| 2019-02-25 | $31.20 | $31.20 | $30.95 | $30.95 | $28.91 | 5,327 |
| 2019-02-22 | $30.97 | $30.97 | $30.97 | $30.97 | $28.93 | 205 |
| 2019-02-21 | $30.78 | $30.80 | $30.71 | $30.71 | $28.69 | 3,696 |
| 2019-02-20 | $30.76 | $30.77 | $30.74 | $30.77 | $28.75 | 1,648 |
| 2019-02-19 | $30.78 | $30.78 | $30.73 | $30.73 | $28.71 | 2,850 |
| 2019-02-15 | $30.63 | $30.69 | $30.62 | $30.69 | $28.67 | 2,633 |
| 2019-02-14 | $30.34 | $30.47 | $30.32 | $30.41 | $28.41 | 6,724 |
| 2019-02-13 | $30.42 | $30.49 | $30.42 | $30.46 | $28.46 | 8,918 |
| 2019-02-12 | $30.27 | $30.37 | $30.27 | $30.35 | $28.35 | 4,945 |
| 2019-02-11 | $30.05 | $30.05 | $29.97 | $30.03 | $28.06 | 25,520 |
| 2019-02-08 | $29.94 | $29.94 | $29.94 | $29.94 | $27.97 | 1 |
| 2019-02-07 | $29.92 | $29.92 | $29.75 | $29.88 | $27.91 | 4,018 |
| 2019-02-06 | $30.11 | $30.11 | $29.94 | $30.10 | $28.12 | 2,765 |
| 2019-02-05 | $29.98 | $30.06 | $29.98 | $30.04 | $28.06 | 15,567 |
| 2019-02-04 | $29.70 | $29.90 | $29.70 | $29.90 | $27.93 | 1,188 |
| 2019-02-01 | $29.74 | $29.78 | $29.72 | $29.72 | $27.76 | 15,451 |
| 2019-01-31 | $29.31 | $29.71 | $29.31 | $29.71 | $27.75 | 24,758 |
| 2019-01-30 | $29.15 | $29.46 | $29.14 | $29.45 | $27.51 | 5,275 |
| 2019-01-29 | $29.10 | $29.14 | $29.10 | $29.13 | $27.21 | 5,324 |
| 2019-01-28 | $28.96 | $29.11 | $28.92 | $29.11 | $27.19 | 51,803 |
| 2019-01-25 | $29.26 | $29.33 | $29.25 | $29.25 | $27.32 | 5,665 |
| 2019-01-24 | $29.06 | $29.12 | $29.06 | $29.12 | $27.20 | 80,100 |
| 2019-01-23 | $28.96 | $29.03 | $28.85 | $29.03 | $27.12 | 2,920 |
| 2019-01-22 | $29.14 | $29.14 | $28.82 | $28.94 | $27.03 | 122,778 |
| 2019-01-18 | $29.03 | $29.32 | $29.02 | $29.28 | $27.35 | 2,202 |
| 2019-01-17 | $28.67 | $28.83 | $28.64 | $28.83 | $26.93 | 560 |
| 2019-01-16 | $28.61 | $28.61 | $28.61 | $28.61 | $26.72 | 2,625 |
| 2019-01-15 | $28.61 | $28.62 | $28.54 | $28.59 | $26.71 | 5,418 |
| 2019-01-14 | $28.44 | $28.46 | $28.41 | $28.41 | $26.54 | 24,454 |
| 2019-01-11 | $28.49 | $28.59 | $28.48 | $28.59 | $26.71 | 76,242 |
| 2019-01-10 | $28.33 | $28.60 | $28.23 | $28.60 | $26.72 | 2,124,195 |
| 2019-01-09 | $28.53 | $28.54 | $28.43 | $28.43 | $26.56 | 46,553 |
| 2019-01-08 | $28.20 | $28.35 | $28.19 | $28.35 | $26.49 | 42,667 |
| 2019-01-07 | $27.91 | $28.09 | $27.90 | $28.09 | $26.24 | 39,100 |
| 2019-01-04 | $27.53 | $27.84 | $27.53 | $27.84 | $26.01 | 21,750 |
| 2019-01-03 | $27.25 | $27.30 | $27.07 | $27.07 | $25.29 | 31,937 |
| 2019-01-02 | $27.54 | $27.61 | $27.50 | $27.61 | $25.80 | 84,278 |
| 2018-12-31 | $27.67 | $27.67 | $27.49 | $27.62 | $25.80 | 7,922 |
| 2018-12-28 | $27.66 | $28.65 | $27.45 | $27.45 | $25.64 | 5,431 |
| 2018-12-27 | $26.88 | $27.41 | $26.63 | $27.38 | $25.58 | 44,019 |
| 2018-12-26 | $26.26 | $27.19 | $26.19 | $27.19 | $25.40 | 86,032 |
| 2018-12-24 | $26.44 | $26.69 | $26.18 | $26.18 | $24.46 | 137,022 |
| 2018-12-21 | $27.42 | $27.42 | $26.84 | $26.84 | $25.08 | 7,750 |
| 2018-12-20 | $27.52 | $27.58 | $26.94 | $27.17 | $25.38 | 87,220 |
| 2018-12-19 | $28.41 | $28.52 | $27.87 | $27.89 | $25.85 | 10,544 |
| 2018-12-18 | $28.51 | $28.51 | $28.12 | $28.26 | $26.20 | 74,751 |
| 2018-12-17 | $28.55 | $28.76 | $28.21 | $28.25 | $26.19 | 21,698 |
| 2018-12-14 | $29.17 | $29.21 | $28.86 | $28.89 | $26.78 | 13,075 |
| 2018-12-13 | $29.37 | $29.37 | $29.37 | $29.37 | $27.23 | 0 |
| 2018-12-12 | $29.56 | $29.66 | $29.37 | $29.37 | $27.23 | 30,779 |
| 2018-12-11 | $29.62 | $29.62 | $29.31 | $29.31 | $27.17 | 6,623 |
| 2018-12-10 | $29.01 | $29.29 | $28.92 | $29.29 | $27.15 | 36,611 |
| 2018-12-07 | $29.81 | $29.81 | $29.19 | $29.19 | $27.06 | 2,608 |
| 2018-12-06 | $29.62 | $29.87 | $29.17 | $29.87 | $27.69 | 14,848 |
| 2018-12-04 | $30.52 | $30.52 | $29.93 | $29.98 | $27.79 | 41,300 |
| 2018-12-03 | $30.63 | $30.63 | $30.53 | $30.53 | $28.30 | 38,460 |
| 2018-11-30 | $30.19 | $30.44 | $30.19 | $30.44 | $28.22 | 24,870 |
| 2018-11-29 | $30.22 | $30.22 | $30.03 | $30.18 | $27.98 | 87,327 |
| 2018-11-28 | $29.79 | $30.17 | $29.69 | $30.17 | $27.97 | 6,281 |
| 2018-11-27 | $29.49 | $29.49 | $29.42 | $29.42 | $27.27 | 12,393 |
| 2018-11-26 | $29.45 | $29.49 | $29.37 | $29.45 | $27.30 | 2,503 |
| 2018-11-23 | $29.21 | $29.29 | $29.18 | $29.29 | $27.15 | 2,995 |
| 2018-11-21 | $29.39 | $29.44 | $29.37 | $29.37 | $27.23 | 64,530 |
| 2018-11-20 | $29.29 | $29.44 | $29.23 | $29.23 | $27.10 | 1,053 |
| 2018-11-19 | $30.08 | $30.08 | $29.69 | $29.74 | $27.57 | 39,742 |
| 2018-11-16 | $30.09 | $30.30 | $30.06 | $30.23 | $28.02 | 9,800 |
| 2018-11-15 | $29.76 | $29.93 | $29.72 | $29.93 | $27.75 | 18,510 |
| 2018-11-14 | $30.29 | $30.31 | $29.95 | $29.98 | $27.79 | 453,514 |
| 2018-11-13 | $30.26 | $30.27 | $30.07 | $30.13 | $27.93 | 3,947 |
| 2018-11-12 | $30.43 | $30.49 | $30.15 | $30.15 | $27.95 | 1,554 |
| 2018-11-09 | $30.76 | $30.76 | $30.51 | $30.62 | $28.39 | 4,815 |
| 2018-11-08 | $30.72 | $30.82 | $30.69 | $30.71 | $28.47 | 84,807 |
| 2018-11-07 | $30.43 | $30.71 | $30.41 | $30.71 | $28.47 | 1,510 |
| 2018-11-06 | $30.17 | $30.23 | $30.14 | $30.16 | $27.96 | 38,900 |
| 2018-11-05 | $29.88 | $30.07 | $29.86 | $30.07 | $27.88 | 12,775 |
| 2018-11-02 | $30.27 | $30.27 | $29.74 | $29.85 | $27.67 | 68,414 |
| 2018-11-01 | $29.78 | $29.97 | $29.65 | $29.94 | $27.75 | 47,221 |
| 2018-10-31 | $29.89 | $29.89 | $29.65 | $29.65 | $27.49 | 4,607 |
| 2018-10-30 | $29.33 | $29.41 | $29.20 | $29.38 | $27.24 | 73,839 |
| 2018-10-29 | $29.51 | $29.51 | $28.71 | $28.86 | $26.75 | 2,906 |
| 2018-10-26 | $28.74 | $29.19 | $28.72 | $29.00 | $26.88 | 95,200 |
| 2018-10-25 | $29.23 | $29.39 | $29.23 | $29.39 | $27.25 | 43,400 |
| 2018-10-24 | $29.76 | $29.76 | $29.51 | $29.64 | $27.48 | 870 |
| 2018-10-23 | $29.65 | $29.76 | $29.33 | $29.76 | $27.59 | 8,950 |
| 2018-10-22 | $29.90 | $29.91 | $29.88 | $29.91 | $27.73 | 1,597,580 |
| 2018-10-19 | $29.93 | $29.94 | $29.88 | $29.94 | $27.75 | 3,111 |
| 2018-10-18 | $30.25 | $30.25 | $29.89 | $29.92 | $27.74 | 1,800 |
| 2018-10-17 | $30.17 | $30.28 | $30.13 | $30.28 | $28.07 | 21,115 |
| 2018-10-16 | $30.14 | $30.28 | $30.09 | $30.28 | $28.07 | 1,925 |
| 2018-10-15 | $29.79 | $29.88 | $29.77 | $29.88 | $27.70 | 28,996 |
| 2018-10-12 | $30.05 | $30.05 | $29.58 | $29.58 | $27.42 | 29,365 |
| 2018-10-11 | $30.11 | $30.11 | $29.79 | $29.86 | $27.68 | 64,537 |
| 2018-10-10 | $30.63 | $30.63 | $30.40 | $30.40 | $28.18 | 1,270 |
| 2018-10-09 | $31.06 | $31.06 | $31.06 | $31.06 | $28.79 | 10,481 |
| 2018-10-08 | $30.97 | $31.01 | $30.97 | $31.01 | $28.75 | 1,800 |
| 2018-10-05 | $31.13 | $31.13 | $30.96 | $30.96 | $28.70 | 5,930 |
| 2018-10-04 | $31.37 | $31.37 | $30.96 | $31.09 | $28.82 | 4,158 |
| 2018-10-03 | $31.56 | $31.56 | $31.31 | $31.33 | $29.04 | 30,908 |
| 2018-10-02 | $31.40 | $31.46 | $31.40 | $31.46 | $29.16 | 327 |
| 2018-10-01 | $31.37 | $31.50 | $31.37 | $31.40 | $29.11 | 3,263 |
| 2018-09-28 | $31.28 | $31.37 | $31.28 | $31.37 | $29.08 | 2,450 |
| 2018-09-27 | $31.30 | $31.37 | $31.21 | $31.21 | $28.93 | 4,962 |
| 2018-09-26 | $31.29 | $31.37 | $31.29 | $31.32 | $29.04 | 8,320 |
| 2018-09-25 | $31.29 | $31.29 | $31.24 | $31.24 | $28.96 | 168,946 |
| 2018-09-24 | $31.53 | $31.53 | $31.31 | $31.32 | $29.03 | 2,629 |
| 2018-09-21 | $31.58 | $31.59 | $31.53 | $31.54 | $29.24 | 26,373 |
| 2018-09-20 | $31.33 | $31.44 | $31.33 | $31.44 | $29.15 | 2,669 |
| 2018-09-19 | $31.44 | $31.44 | $31.43 | $31.43 | $29.05 | 23,301 |
| 2018-09-18 | $31.44 | $31.52 | $31.44 | $31.50 | $29.11 | 705 |
| 2018-09-17 | $31.43 | $31.43 | $31.37 | $31.37 | $28.99 | 9,800 |
| 2018-09-14 | $31.47 | $31.47 | $31.44 | $31.46 | $29.07 | 1,901 |
| 2018-09-13 | $31.46 | $31.46 | $31.46 | $31.46 | $29.07 | 320 |
| 2018-09-12 | $31.25 | $31.32 | $31.25 | $31.29 | $28.91 | 1,387 |
| 2018-09-11 | $31.34 | $31.34 | $31.34 | $31.34 | $28.96 | 0 |
| 2018-09-10 | $31.37 | $31.37 | $31.32 | $31.34 | $28.96 | 7,256 |
| 2018-09-07 | $31.34 | $31.34 | $31.25 | $31.25 | $28.88 | 840 |
| 2018-09-06 | $31.37 | $31.37 | $31.37 | $31.37 | $28.99 | 3,214 |
| 2018-09-05 | $31.30 | $31.32 | $31.19 | $31.31 | $28.93 | 14,853 |
| 2018-09-04 | $31.20 | $31.24 | $31.20 | $31.21 | $28.84 | 43,500 |
| 2018-08-31 | $31.29 | $31.33 | $31.23 | $31.32 | $28.94 | 1,575 |
| 2018-08-30 | $31.29 | $31.30 | $31.24 | $31.27 | $28.90 | 37,256 |
| 2018-08-29 | $31.26 | $31.36 | $31.26 | $31.36 | $28.98 | 3,757,939 |
| 2018-08-28 | $31.29 | $31.29 | $31.18 | $31.18 | $28.81 | 1,504 |
| 2018-08-27 | $31.18 | $31.23 | $31.15 | $31.21 | $28.84 | 6,800 |
| 2018-08-24 | $31.03 | $31.03 | $31.03 | $31.03 | $28.68 | 2,828 |
| 2018-08-23 | $30.99 | $30.99 | $30.95 | $30.95 | $28.60 | 14,930 |
| 2018-08-22 | $30.97 | $30.97 | $30.97 | $30.97 | $28.62 | 480 |
| 2018-08-21 | $31.04 | $31.05 | $31.00 | $31.05 | $28.69 | 501,962 |
| 2018-08-20 | $30.88 | $31.01 | $30.88 | $30.95 | $28.60 | 12,300 |
| 2018-08-17 | $30.65 | $30.65 | $30.65 | $30.65 | $28.32 | 16,100 |
| 2018-08-16 | $30.71 | $30.71 | $30.66 | $30.66 | $28.33 | 8,080 |
| 2018-08-15 | $30.32 | $30.32 | $30.32 | $30.32 | $28.02 | 9,700 |
| 2018-08-14 | $30.46 | $30.49 | $30.46 | $30.49 | $28.18 | 7,860 |
| 2018-08-13 | $30.52 | $30.52 | $30.41 | $30.41 | $28.10 | 3,344 |
| 2018-08-10 | $30.46 | $30.48 | $30.46 | $30.47 | $28.15 | 9,440 |
| 2018-08-09 | $30.64 | $30.68 | $30.64 | $30.64 | $28.31 | 2,459,505 |
| 2018-08-08 | $30.54 | $30.54 | $30.54 | $30.54 | $28.22 | 1,200 |
| 2018-08-07 | $30.58 | $30.62 | $30.51 | $30.62 | $28.30 | 10,670 |
| 2018-08-06 | $30.29 | $30.29 | $30.29 | $30.29 | $27.99 | 42 |
| 2018-08-03 | $30.29 | $30.29 | $30.29 | $30.29 | $27.99 | 1,218 |
| 2018-08-02 | $30.06 | $30.06 | $30.06 | $30.06 | $27.78 | 208 |
| 2018-08-01 | $30.08 | $30.08 | $30.06 | $30.06 | $27.78 | 8,985 |
| 2018-07-31 | $30.17 | $30.21 | $30.17 | $30.17 | $27.88 | 2,202 |
| 2018-07-30 | $30.19 | $30.19 | $30.19 | $30.19 | $27.90 | 100 |
| 2018-07-27 | $30.31 | $30.31 | $30.31 | $30.31 | $28.01 | 308 |
| 2018-07-26 | $30.30 | $30.35 | $30.29 | $30.29 | $27.99 | 18,115 |
| 2018-07-25 | $30.01 | $30.05 | $30.01 | $30.05 | $27.77 | 500 |
| 2018-07-24 | $29.94 | $29.94 | $29.94 | $29.94 | $27.67 | 0 |
| 2018-07-23 | $29.94 | $29.94 | $29.94 | $29.94 | $27.67 | 1,500 |
| 2018-07-20 | $30.16 | $30.16 | $30.05 | $30.05 | $27.77 | 2,060 |
| 2018-07-19 | $30.06 | $30.06 | $30.06 | $30.06 | $27.78 | 14,700 |
| 2018-07-18 | $30.12 | $30.12 | $30.05 | $30.05 | $27.77 | 695 |
| 2018-07-17 | $29.98 | $30.05 | $29.98 | $30.05 | $27.77 | 8,584 |
| 2018-07-16 | $29.96 | $29.96 | $29.92 | $29.92 | $27.65 | 131,262 |
| 2018-07-13 | $30.01 | $30.09 | $30.01 | $30.07 | $27.79 | 7,920 |
| 2018-07-12 | $29.91 | $29.93 | $29.91 | $29.93 | $27.66 | 16,595 |
| 2018-07-11 | $29.80 | $29.80 | $29.80 | $29.80 | $27.54 | 1,000 |
| 2018-07-10 | $29.78 | $29.78 | $29.78 | $29.78 | $27.52 | 0 |
| 2018-07-09 | $29.74 | $29.79 | $29.74 | $29.78 | $27.52 | 15,984 |
| 2018-07-06 | $29.23 | $29.23 | $29.23 | $29.23 | $27.01 | 0 |
| 2018-07-05 | $29.23 | $29.23 | $29.23 | $29.23 | $27.01 | 1,841,966 |
| 2018-07-03 | $29.33 | $29.33 | $29.33 | $29.33 | $27.10 | 4,194 |
| 2018-07-02 | $29.01 | $29.01 | $29.01 | $29.01 | $26.81 | 300 |
| 2018-06-29 | $29.35 | $29.39 | $29.35 | $29.39 | $27.16 | 663 |
| 2018-06-28 | $29.13 | $29.13 | $29.13 | $29.13 | $26.92 | 401 |
| 2018-06-27 | $29.44 | $29.45 | $29.44 | $29.45 | $27.22 | 18,041 |
| 2018-06-26 | $29.26 | $29.26 | $29.26 | $29.26 | $27.04 | 1,940 |
| 2018-06-25 | $29.36 | $29.36 | $29.36 | $29.36 | $27.13 | 316 |
| 2018-06-22 | $29.58 | $29.58 | $29.58 | $29.58 | $27.34 | 300 |
| 2018-06-21 | $29.58 | $29.58 | $29.58 | $29.58 | $27.34 | 38,700 |
| 2018-06-20 | $29.65 | $29.65 | $29.65 | $29.65 | $27.40 | 0 |
| 2018-06-19 | $29.76 | $29.76 | $29.76 | $29.76 | $27.40 | 41,300 |
| 2018-06-18 | $29.94 | $29.94 | $29.94 | $29.94 | $27.57 | 0 |
| 2018-06-15 | $29.94 | $29.94 | $29.94 | $29.94 | $27.57 | 0 |
| 2018-06-14 | $29.94 | $29.94 | $29.94 | $29.94 | $27.57 | 500 |
| 2018-06-13 | $30.04 | $30.04 | $30.04 | $30.04 | $27.66 | 400 |
| 2018-06-12 | $29.97 | $29.97 | $29.97 | $29.97 | $27.60 | 1,000 |
| 2018-06-11 | $29.93 | $29.93 | $29.93 | $29.93 | $27.56 | 2,700 |
| 2018-06-08 | $29.84 | $29.84 | $29.84 | $29.84 | $27.48 | 1,100 |
| 2018-06-07 | $29.82 | $29.82 | $29.82 | $29.82 | $27.46 | 5,800 |
| 2018-06-06 | $29.66 | $29.66 | $29.66 | $29.66 | $27.31 | 1,098 |
| 2018-06-05 | $29.61 | $29.61 | $29.61 | $29.61 | $27.27 | 6,303 |
| 2018-06-04 | $29.52 | $29.52 | $29.52 | $29.52 | $27.18 | 600 |
| 2018-06-01 | $29.31 | $29.31 | $29.31 | $29.31 | $26.99 | 1,100 |
| 2018-05-31 | $29.25 | $29.25 | $29.25 | $29.25 | $26.93 | 798 |
| 2018-05-30 | $29.32 | $29.37 | $29.28 | $29.37 | $27.04 | 2,907 |
| 2018-05-29 | $29.09 | $29.09 | $29.00 | $29.00 | $26.70 | 400 |
| 2018-05-25 | $29.23 | $29.23 | $29.23 | $29.23 | $26.92 | 609 |
| 2018-05-24 | $29.07 | $29.07 | $29.02 | $29.02 | $26.72 | 1,100 |
| 2018-05-23 | $28.97 | $28.97 | $28.97 | $28.97 | $26.68 | 595 |
| 2018-05-22 | $29.18 | $29.18 | $29.10 | $29.10 | $26.80 | 3,829 |
| 2018-05-21 | $29.11 | $29.11 | $29.11 | $29.11 | $26.81 | 3,000 |
| 2018-05-18 | $28.88 | $28.96 | $28.88 | $28.96 | $26.67 | 2,348 |
| 2018-05-17 | $29.05 | $29.05 | $29.05 | $29.05 | $26.75 | 5,887 |
| 2018-05-16 | $28.90 | $28.96 | $28.90 | $28.96 | $26.66 | 2,045 |
| 2018-05-15 | $28.77 | $28.77 | $28.77 | $28.77 | $26.49 | 200 |
| 2018-05-14 | $29.02 | $29.02 | $29.02 | $29.02 | $26.72 | 1,300 |
| 2018-05-11 | $28.94 | $28.94 | $28.94 | $28.94 | $26.65 | 10,000 |
| 2018-05-10 | $28.81 | $28.90 | $28.81 | $28.87 | $26.58 | 737 |
| 2018-05-09 | $28.44 | $28.44 | $28.44 | $28.44 | $26.19 | 900 |
| 2018-05-08 | $28.44 | $28.44 | $28.44 | $28.44 | $26.19 | 1,700 |
| 2018-05-07 | $28.42 | $28.42 | $28.42 | $28.42 | $26.17 | 3,000 |
| 2018-05-04 | $28.56 | $28.56 | $28.54 | $28.54 | $26.28 | 1,810 |
| 2018-05-03 | $27.84 | $28.18 | $27.84 | $28.07 | $25.85 | 10,534 |
| 2018-05-02 | $28.31 | $28.31 | $28.31 | $28.31 | $26.07 | 1,300 |
| 2018-05-01 | $28.18 | $28.18 | $28.18 | $28.18 | $25.95 | 900 |
| 2018-04-30 | $28.09 | $28.09 | $28.09 | $28.09 | $25.87 | 0 |
| 2018-04-27 | $28.09 | $28.09 | $28.09 | $28.09 | $25.87 | 60 |
| 2018-04-26 | $28.09 | $28.09 | $28.09 | $28.09 | $25.87 | 0 |
| 2018-04-25 | $28.07 | $28.09 | $28.07 | $28.09 | $25.87 | 500 |
| 2018-04-24 | $28.52 | $28.52 | $28.52 | $28.52 | $26.26 | 800 |
| 2018-04-23 | $28.55 | $28.58 | $28.55 | $28.58 | $26.32 | 17,900 |
| 2018-04-20 | $28.66 | $28.66 | $28.66 | $28.66 | $26.39 | 0 |
| 2018-04-19 | $28.64 | $28.66 | $28.64 | $28.66 | $26.39 | 341 |
| 2018-04-18 | $28.81 | $28.81 | $28.81 | $28.81 | $26.53 | 0 |
| 2018-04-17 | $28.81 | $28.81 | $28.81 | $28.81 | $26.53 | 0 |
| 2018-04-16 | $28.81 | $28.81 | $28.81 | $28.81 | $26.53 | 200 |
| 2018-04-13 | $28.55 | $28.55 | $28.55 | $28.55 | $26.29 | 1,600 |
| 2018-04-12 | $28.68 | $28.70 | $28.68 | $28.70 | $26.42 | 6,800 |
| 2018-04-11 | $28.53 | $28.53 | $28.53 | $28.53 | $26.27 | 3,300 |
| 2018-04-10 | $28.61 | $28.62 | $28.61 | $28.62 | $26.35 | 3,400 |
| 2018-04-09 | $28.39 | $28.39 | $28.39 | $28.39 | $26.14 | 1,700 |
| 2018-04-06 | $28.17 | $28.17 | $28.17 | $28.17 | $25.94 | 0 |
| 2018-04-05 | $28.17 | $28.17 | $28.17 | $28.17 | $25.94 | 0 |
| 2018-04-04 | $28.17 | $28.17 | $28.17 | $28.17 | $25.94 | 10,800 |
| 2018-04-03 | $28.13 | $28.13 | $28.13 | $28.13 | $25.90 | 353 |
| 2018-04-02 | $28.33 | $28.33 | $28.33 | $28.33 | $26.09 | 1,700 |
| 2018-03-29 | $28.63 | $28.63 | $28.63 | $28.63 | $26.36 | 0 |
| 2018-03-28 | $28.63 | $28.63 | $28.63 | $28.63 | $26.36 | 100 |
| 2018-03-27 | $28.57 | $28.63 | $28.57 | $28.63 | $26.36 | 7,126 |
| 2018-03-26 | $28.15 | $28.15 | $28.15 | $28.15 | $25.92 | 300 |
| 2018-03-23 | $28.49 | $28.49 | $28.49 | $28.49 | $26.23 | 10 |
| 2018-03-22 | $29.11 | $29.11 | $29.11 | $29.11 | $26.81 | 48 |
| 2018-03-21 | $29.11 | $29.11 | $29.11 | $29.11 | $26.81 | 2,200 |
| 2018-03-20 | $29.12 | $29.12 | $29.12 | $29.12 | $26.82 | 0 |
| 2018-03-19 | $29.21 | $29.21 | $29.21 | $29.21 | $26.82 | 2,400 |
| 2018-03-16 | $29.40 | $29.40 | $29.40 | $29.40 | $26.99 | 284 |
| 2018-03-15 | $29.30 | $29.30 | $29.30 | $29.30 | $26.90 | 1,600 |
| 2018-03-14 | $29.46 | $29.46 | $29.44 | $29.44 | $27.03 | 838 |
| 2018-03-13 | $29.65 | $29.65 | $29.65 | $29.65 | $27.21 | 400 |
| 2018-03-12 | $29.63 | $29.63 | $29.48 | $29.48 | $27.06 | 1,956 |
| 2018-03-09 | $29.40 | $29.40 | $29.40 | $29.40 | $26.99 | 1,100 |
| 2018-03-08 | $29.06 | $29.13 | $29.06 | $29.11 | $26.72 | 3,162 |
| 2018-03-07 | $28.99 | $28.99 | $28.99 | $28.99 | $26.61 | 0 |
| 2018-03-06 | $28.99 | $28.99 | $28.99 | $28.99 | $26.61 | 500 |
| 2018-03-05 | $28.92 | $28.92 | $28.92 | $28.92 | $26.55 | 4,500 |
| 2018-03-02 | $28.53 | $28.53 | $28.53 | $28.53 | $26.19 | 800 |
| 2018-03-01 | $28.96 | $28.96 | $28.96 | $28.96 | $26.59 | 1,300 |
| 2018-02-28 | $29.36 | $29.36 | $29.36 | $29.36 | $26.95 | 0 |
| 2018-02-27 | $29.36 | $29.36 | $29.36 | $29.36 | $26.95 | 0 |
| 2018-02-26 | $29.36 | $29.36 | $29.36 | $29.36 | $26.95 | 2,700 |
| 2018-02-23 | $29.02 | $29.07 | $29.02 | $29.07 | $26.69 | 350 |
| 2018-02-22 | $29.00 | $29.00 | $29.00 | $29.00 | $26.62 | 700 |
| 2018-02-21 | $29.09 | $29.09 | $29.00 | $29.01 | $26.63 | 3,200 |
| 2018-02-20 | $28.98 | $28.98 | $28.96 | $28.96 | $26.58 | 490 |
| 2018-02-16 | $29.35 | $29.35 | $29.24 | $29.24 | $26.84 | 1,050 |
| 2018-02-15 | $28.98 | $28.98 | $28.98 | $28.98 | $26.60 | 444 |
| 2018-02-14 | $28.60 | $28.82 | $28.60 | $28.82 | $26.46 | 2,432 |
| 2018-02-13 | $28.36 | $28.36 | $28.36 | $28.36 | $26.03 | 0 |
| 2018-02-12 | $28.17 | $28.40 | $28.17 | $28.36 | $26.03 | 5,480 |
| 2018-02-09 | $28.30 | $28.32 | $28.30 | $28.31 | $25.98 | 656 |
| 2018-02-08 | $28.12 | $28.13 | $27.88 | $27.88 | $25.59 | 6,718 |
| 2018-02-07 | $28.66 | $28.91 | $28.66 | $28.86 | $26.49 | 1,176 |
| 2018-02-06 | $27.66 | $28.15 | $27.66 | $28.06 | $25.76 | 2,604 |
| 2018-02-05 | $29.08 | $29.08 | $28.51 | $28.51 | $26.17 | 3,406 |
| 2018-02-02 | $29.86 | $29.86 | $29.86 | $29.86 | $27.41 | 67 |
| 2018-02-01 | $29.86 | $29.86 | $29.86 | $29.86 | $27.41 | 1 |
| 2018-01-31 | $29.86 | $29.86 | $29.86 | $29.86 | $27.41 | 200 |
| 2018-01-30 | $30.11 | $30.11 | $30.11 | $30.11 | $27.64 | 1,200 |
| 2018-01-29 | $30.33 | $30.33 | $30.33 | $30.33 | $27.84 | 15,400 |
| 2018-01-26 | $30.32 | $30.32 | $30.32 | $30.32 | $27.83 | 445 |
| 2018-01-25 | $30.08 | $30.08 | $30.08 | $30.08 | $27.61 | 113,400 |
| 2018-01-24 | $30.09 | $30.09 | $30.06 | $30.06 | $27.60 | 799 |
| 2018-01-23 | $30.14 | $30.19 | $30.14 | $30.19 | $27.71 | 3,105 |
| 2018-01-22 | $29.97 | $29.97 | $29.97 | $29.97 | $27.51 | 42,100 |
| 2018-01-19 | $29.93 | $29.93 | $29.93 | $29.93 | $27.48 | 0 |
| 2018-01-18 | $29.93 | $29.93 | $29.93 | $29.93 | $27.48 | 700 |
| 2018-01-17 | $29.60 | $29.87 | $29.60 | $29.86 | $27.41 | 19,700 |
| 2018-01-16 | $29.61 | $29.61 | $29.61 | $29.61 | $27.18 | 3,138 |
| 2018-01-12 | $29.30 | $29.30 | $29.30 | $29.30 | $26.90 | 0 |
| 2018-01-11 | $29.30 | $29.30 | $29.30 | $29.30 | $26.90 | 100 |
| 2018-01-10 | $29.33 | $29.33 | $29.33 | $29.33 | $26.93 | 2,000 |
| 2018-01-09 | $29.41 | $29.41 | $29.41 | $29.41 | $27.00 | 170 |
| 2018-01-08 | $29.27 | $29.28 | $29.27 | $29.28 | $26.88 | 842 |
| 2018-01-05 | $29.15 | $29.23 | $29.15 | $29.22 | $26.82 | 14,153 |
| 2018-01-04 | $29.12 | $29.12 | $29.12 | $29.12 | $26.73 | 800 |
| 2018-01-03 | $28.95 | $28.99 | $28.95 | $28.99 | $26.61 | 9,971 |
| 2018-01-02 | $28.89 | $28.89 | $28.86 | $28.86 | $26.49 | 20,300 |
| 2017-12-29 | $28.91 | $28.91 | $28.91 | $28.91 | $26.54 | 355 |
| 2017-12-28 | $28.80 | $28.80 | $28.80 | $28.80 | $26.44 | 3,600 |
| 2017-12-27 | $28.88 | $28.88 | $28.88 | $28.88 | $26.51 | 0 |
| 2017-12-26 | $28.88 | $28.88 | $28.88 | $28.88 | $26.51 | 100 |
| 2017-12-22 | $28.80 | $28.80 | $28.80 | $28.80 | $26.44 | 350 |
| 2017-12-21 | $28.89 | $28.89 | $28.83 | $28.83 | $26.47 | 620 |
| 2017-12-20 | $28.87 | $28.87 | $28.86 | $28.86 | $26.49 | 12,300 |
| 2017-12-19 | $29.15 | $29.15 | $29.15 | $29.15 | $26.58 | 100 |
| 2017-12-18 | $28.97 | $28.97 | $28.97 | $28.97 | $26.42 | 0 |
| 2017-12-15 | $28.88 | $29.00 | $28.88 | $28.97 | $26.42 | 2,980 |
| 2017-12-14 | $28.84 | $28.84 | $28.84 | $28.84 | $26.30 | 3,200 |
| 2017-12-13 | $28.93 | $28.93 | $28.93 | $28.93 | $26.39 | 300 |
| 2017-12-12 | $28.77 | $28.77 | $28.77 | $28.77 | $26.24 | 8,100 |
| 2017-12-11 | $28.74 | $28.74 | $28.74 | $28.74 | $26.21 | 2,500 |
| 2017-12-08 | $28.62 | $28.62 | $28.62 | $28.62 | $26.10 | 0 |
| 2017-12-07 | $28.62 | $28.62 | $28.62 | $28.62 | $26.10 | 0 |
| 2017-12-06 | $28.62 | $28.62 | $28.62 | $28.62 | $26.10 | 0 |
| 2017-12-05 | $28.62 | $28.62 | $28.62 | $28.62 | $26.10 | 200 |
| 2017-12-04 | $28.79 | $28.79 | $28.77 | $28.77 | $26.24 | 3,850 |
| 2017-12-01 | $28.57 | $28.57 | $28.57 | $28.57 | $26.06 | 4,510 |
| 2017-11-30 | $28.41 | $28.41 | $28.41 | $28.41 | $25.91 | 35 |
| 2017-11-29 | $28.41 | $28.41 | $28.41 | $28.41 | $25.91 | 10,100 |
| 2017-11-28 | $28.14 | $28.14 | $28.14 | $28.14 | $25.67 | 2,900 |
| 2017-11-27 | $28.03 | $28.03 | $28.03 | $28.03 | $25.57 | 900 |
| 2017-11-24 | $27.98 | $27.98 | $27.98 | $27.98 | $25.52 | 0 |
| 2017-11-22 | $27.98 | $27.98 | $27.98 | $27.98 | $25.52 | 14,600 |
| 2017-11-21 | $28.03 | $28.03 | $28.03 | $28.03 | $25.57 | 700 |
| 2017-11-20 | $27.92 | $27.92 | $27.92 | $27.92 | $25.47 | 220 |
| 2017-11-17 | $27.84 | $27.84 | $27.84 | $27.84 | $25.39 | 5,500 |
| 2017-11-16 | $27.70 | $27.83 | $27.70 | $27.83 | $25.38 | 960 |
| 2017-11-15 | $27.64 | $27.64 | $27.63 | $27.63 | $25.20 | 333 |
| 2017-11-14 | $27.68 | $27.68 | $27.68 | $27.68 | $25.25 | 440 |
| 2017-11-13 | $27.62 | $27.62 | $27.62 | $27.62 | $25.19 | 12,100 |
| 2017-11-10 | $27.53 | $27.61 | $27.53 | $27.61 | $25.18 | 1,657 |
| 2017-11-09 | $27.55 | $27.55 | $27.55 | $27.55 | $25.13 | 100 |
| 2017-11-08 | $27.54 | $27.63 | $27.54 | $27.63 | $25.20 | 17,000 |
| 2017-11-07 | $27.56 | $27.56 | $27.56 | $27.56 | $25.13 | 400 |
| 2017-11-06 | $27.52 | $27.52 | $27.52 | $27.52 | $25.10 | 2,600 |
| 2017-11-03 | $27.51 | $27.51 | $27.51 | $27.51 | $25.09 | 300 |
| 2017-11-02 | $27.33 | $27.33 | $27.33 | $27.33 | $24.93 | 4,800 |
| 2017-11-01 | $27.42 | $27.42 | $27.42 | $27.42 | $25.01 | 300 |
| 2017-10-31 | $27.34 | $27.38 | $27.34 | $27.38 | $24.97 | 1,254 |
| 2017-10-30 | $27.34 | $27.34 | $27.27 | $27.32 | $24.91 | 14,060 |
| 2017-10-27 | $27.41 | $27.41 | $27.41 | $27.41 | $25.00 | 263 |
| 2017-10-26 | $27.34 | $27.34 | $27.34 | $27.34 | $24.93 | 0 |
| 2017-10-25 | $27.18 | $27.34 | $27.18 | $27.34 | $24.93 | 901 |
| 2017-10-24 | $27.40 | $27.40 | $27.40 | $27.40 | $24.99 | 0 |
| 2017-10-23 | $27.40 | $27.40 | $27.40 | $27.40 | $24.99 | 0 |
| 2017-10-20 | $27.40 | $27.40 | $27.40 | $27.40 | $24.99 | 5,500 |
| 2017-10-19 | $27.30 | $27.30 | $27.30 | $27.30 | $24.90 | 200 |
| 2017-10-18 | $27.36 | $27.36 | $27.33 | $27.33 | $24.93 | 500 |
| 2017-10-17 | $27.22 | $27.22 | $27.22 | $27.22 | $24.82 | 0 |
| 2017-10-16 | $27.19 | $27.22 | $27.19 | $27.22 | $24.82 | 9,800 |
| 2017-10-13 | $27.34 | $27.34 | $27.29 | $27.29 | $24.89 | 1,928 |
| 2017-10-12 | $27.15 | $27.15 | $27.15 | $27.15 | $24.76 | 0 |
| 2017-10-11 | $27.16 | $27.16 | $27.14 | $27.15 | $24.76 | 600 |
| 2017-10-10 | $27.16 | $27.16 | $27.16 | $27.16 | $24.77 | 2,943 |
| 2017-10-09 | $27.03 | $27.03 | $27.03 | $27.03 | $24.65 | 0 |
| 2017-10-06 | $27.03 | $27.03 | $27.03 | $27.03 | $24.65 | 0 |
| 2017-10-05 | $27.03 | $27.03 | $27.03 | $27.03 | $24.65 | 13,500 |
| 2017-10-04 | $26.96 | $26.96 | $26.96 | $26.96 | $24.59 | 300 |
| 2017-10-03 | $26.85 | $26.85 | $26.85 | $26.85 | $24.49 | 0 |
| 2017-10-02 | $26.85 | $26.85 | $26.85 | $26.85 | $24.49 | 7,500 |
| 2017-09-29 | $26.75 | $26.75 | $26.75 | $26.75 | $24.40 | 3,307 |
| 2017-09-28 | $26.58 | $26.58 | $26.58 | $26.58 | $24.24 | 0 |
| 2017-09-27 | $26.58 | $26.58 | $26.58 | $26.58 | $24.24 | 300 |
| 2017-09-26 | $26.64 | $26.66 | $26.62 | $26.66 | $24.32 | 2,775 |
| 2017-09-25 | $26.54 | $26.54 | $26.54 | $26.54 | $24.21 | 100 |
| 2017-09-22 | $26.54 | $26.54 | $26.54 | $26.54 | $24.21 | 0 |
| 2017-09-21 | $26.54 | $26.54 | $26.54 | $26.54 | $24.21 | 14,000 |
| 2017-09-20 | $26.63 | $26.63 | $26.53 | $26.53 | $24.20 | 245 |
| 2017-09-19 | $26.75 | $26.75 | $26.75 | $26.75 | $24.25 | 3,445 |
| 2017-09-18 | $26.81 | $26.83 | $26.81 | $26.83 | $24.33 | 1,300 |
| 2017-09-15 | $26.73 | $26.74 | $26.71 | $26.74 | $24.25 | 2,400 |
| 2017-09-14 | $26.69 | $26.70 | $26.68 | $26.68 | $24.19 | 1,611 |
| 2017-09-13 | $26.62 | $26.62 | $26.62 | $26.62 | $24.14 | 12,844 |
| 2017-09-12 | $26.66 | $26.66 | $26.63 | $26.63 | $24.15 | 700 |
| 2017-09-11 | $26.55 | $26.61 | $26.53 | $26.60 | $24.12 | 1,362 |
| 2017-09-08 | $26.29 | $26.29 | $26.29 | $26.29 | $23.84 | 0 |
| 2017-09-07 | $26.29 | $26.29 | $26.29 | $26.29 | $23.84 | 100 |
| 2017-09-06 | $26.20 | $26.20 | $26.20 | $26.20 | $23.76 | 100 |
| 2017-09-05 | $26.20 | $26.20 | $26.12 | $26.14 | $23.70 | 12,425 |
| 2017-09-01 | $26.15 | $26.15 | $26.15 | $26.15 | $23.71 | 0 |
| 2017-08-31 | $26.15 | $26.15 | $26.15 | $26.15 | $23.71 | 8,200 |
| 2017-08-30 | $25.91 | $25.91 | $25.91 | $25.91 | $23.49 | 0 |
| 2017-08-29 | $25.91 | $25.91 | $25.91 | $25.91 | $23.49 | 0 |
| 2017-08-28 | $25.98 | $25.98 | $25.91 | $25.91 | $23.49 | 200 |
| 2017-08-25 | $26.01 | $26.01 | $25.96 | $25.96 | $23.54 | 200 |
| 2017-08-24 | $25.90 | $25.96 | $25.90 | $25.90 | $23.48 | 14,300 |
| 2017-08-23 | $25.93 | $25.93 | $25.93 | $25.93 | $23.51 | 160 |
| 2017-08-22 | $25.90 | $25.93 | $25.90 | $25.93 | $23.51 | 1,265 |
| 2017-08-21 | $25.66 | $25.79 | $25.65 | $25.79 | $23.38 | 69,000 |
| 2017-08-18 | $25.66 | $25.77 | $25.66 | $25.72 | $23.32 | 8,216 |
| 2017-08-17 | $25.99 | $25.99 | $25.90 | $25.90 | $23.48 | 3,400 |
| 2017-08-16 | $26.10 | $26.16 | $26.10 | $26.16 | $23.72 | 3,542 |
| 2017-08-15 | $26.09 | $26.09 | $26.09 | $26.09 | $23.66 | 0 |
| 2017-08-14 | $26.02 | $26.09 | $26.02 | $26.09 | $23.66 | 13,037 |
| 2017-08-11 | $26.05 | $26.05 | $26.05 | $26.05 | $23.62 | 0 |
| 2017-08-10 | $26.05 | $26.05 | $26.05 | $26.05 | $23.62 | 0 |
| 2017-08-09 | $26.05 | $26.05 | $26.05 | $26.05 | $23.62 | 380 |
| 2017-08-08 | $26.07 | $26.07 | $26.07 | $26.07 | $23.64 | 38 |
| 2017-08-07 | $26.07 | $26.07 | $26.07 | $26.07 | $23.64 | 2,600 |
| 2017-08-04 | $25.99 | $25.99 | $25.99 | $25.99 | $23.57 | 0 |
| 2017-08-03 | $25.99 | $25.99 | $25.99 | $25.99 | $23.57 | 4,800 |
| 2017-08-02 | $26.07 | $26.07 | $26.07 | $26.07 | $23.64 | 0 |
| 2017-08-01 | $26.07 | $26.07 | $26.07 | $26.07 | $23.64 | 0 |
| 2017-07-31 | $26.07 | $26.07 | $26.07 | $26.07 | $23.64 | 1,070 |
| 2017-07-28 | $26.01 | $26.01 | $25.98 | $25.98 | $23.56 | 486 |
| 2017-07-27 | $25.98 | $25.98 | $25.98 | $25.98 | $23.56 | 4,400 |
| 2017-07-26 | $26.06 | $26.07 | $26.06 | $26.07 | $23.64 | 303 |
| 2017-07-25 | $26.05 | $26.07 | $26.05 | $26.07 | $23.64 | 1,300 |
| 2017-07-24 | $25.97 | $26.01 | $25.97 | $26.01 | $23.58 | 9,160 |
| 2017-07-21 | $26.05 | $26.05 | $26.05 | $26.05 | $23.62 | 116 |
| 2017-07-20 | $25.99 | $26.09 | $25.99 | $26.09 | $23.66 | 5,300 |
| 2017-07-19 | $26.01 | $26.05 | $26.01 | $26.05 | $23.62 | 803 |
| 2017-07-18 | $25.91 | $25.91 | $25.85 | $25.85 | $23.44 | 15,400 |
| 2017-07-17 | $25.88 | $25.88 | $25.88 | $25.88 | $23.47 | 1,038 |
| 2017-07-14 | $25.83 | $25.83 | $25.83 | $25.83 | $23.42 | 6,000 |
| 2017-07-13 | $25.79 | $25.82 | $25.76 | $25.81 | $23.40 | 1,233 |
| 2017-07-12 | $25.79 | $25.79 | $25.75 | $25.75 | $23.35 | 648 |
| 2017-07-11 | $25.72 | $25.72 | $25.72 | $25.72 | $23.32 | 0 |
| 2017-07-10 | $25.72 | $25.72 | $25.72 | $25.72 | $23.32 | 0 |
| 2017-07-07 | $25.67 | $25.72 | $25.67 | $25.72 | $23.32 | 1,950 |
| 2017-07-06 | $25.58 | $25.62 | $25.55 | $25.55 | $23.17 | 72,890 |
| 2017-07-05 | $25.67 | $25.67 | $25.67 | $25.67 | $23.28 | 12,600 |
| 2017-07-03 | $25.78 | $25.78 | $25.78 | $25.78 | $23.37 | 0 |
| 2017-06-30 | $25.78 | $25.78 | $25.78 | $25.78 | $23.37 | 0 |
| 2017-06-29 | $25.78 | $25.78 | $25.78 | $25.78 | $23.37 | 500 |
| 2017-06-28 | $25.97 | $25.97 | $25.97 | $25.97 | $23.55 | 0 |
| 2017-06-27 | $25.97 | $25.97 | $25.97 | $25.97 | $23.55 | 1,100 |
| 2017-06-26 | $26.03 | $26.03 | $26.03 | $26.03 | $23.60 | 6,500 |
| 2017-06-23 | $25.81 | $25.81 | $25.81 | $25.81 | $23.40 | 0 |
| 2017-06-22 | $25.81 | $25.81 | $25.81 | $25.81 | $23.40 | 11,500 |
| 2017-06-21 | $25.98 | $25.99 | $25.90 | $25.91 | $23.49 | 963 |
| 2017-06-20 | $26.08 | $26.08 | $25.99 | $25.99 | $23.57 | 650 |
| 2017-06-19 | $26.04 | $26.04 | $26.04 | $26.04 | $23.60 | 5,300 |
| 2017-06-16 | $25.87 | $25.88 | $25.87 | $25.88 | $23.46 | 600 |
| 2017-06-15 | $25.80 | $25.81 | $25.80 | $25.81 | $23.40 | 9,000 |
| 2017-06-14 | $26.03 | $26.03 | $26.01 | $26.01 | $23.58 | 1,063 |
| 2017-06-13 | $25.89 | $25.90 | $25.89 | $25.89 | $23.47 | 4,700 |
| 2017-06-12 | $25.82 | $25.86 | $25.82 | $25.86 | $23.44 | 8,500 |
| 2017-06-09 | $26.00 | $26.00 | $26.00 | $26.00 | $23.57 | 500 |
| 2017-06-08 | $25.87 | $25.92 | $25.87 | $25.92 | $23.50 | 5,100 |
| 2017-06-07 | $25.97 | $25.97 | $25.91 | $25.91 | $23.49 | 200 |
| 2017-06-06 | $26.01 | $26.01 | $25.98 | $25.98 | $23.55 | 800 |
| 2017-06-05 | $26.00 | $26.00 | $25.99 | $25.99 | $23.56 | 73,000 |
| 2017-06-02 | $26.11 | $26.11 | $26.11 | $26.11 | $23.67 | 38,200 |
| 2017-06-01 | $25.87 | $25.87 | $25.87 | $25.87 | $23.45 | 200 |
| 2017-05-31 | $25.86 | $25.86 | $25.72 | $25.72 | $23.31 | 1,900 |
| 2017-05-30 | $25.74 | $25.74 | $25.74 | $25.74 | $23.33 | 4,417,900 |
| 2017-05-26 | $25.72 | $25.72 | $25.72 | $25.72 | $23.31 | 745 |
| 2017-05-25 | $25.71 | $25.71 | $25.71 | $25.71 | $23.31 | 111 |
| 2017-05-24 | $25.46 | $25.46 | $25.46 | $25.46 | $23.08 | 125 |
| 2017-05-23 | $25.31 | $25.31 | $25.31 | $25.31 | $22.94 | 95 |
| 2017-05-22 | $25.31 | $25.31 | $25.31 | $25.31 | $22.94 | 100 |
| 2017-05-19 | $25.31 | $25.31 | $25.31 | $25.31 | $22.94 | 600 |
| 2017-05-18 | $25.48 | $25.48 | $25.48 | $25.48 | $23.10 | 0 |
| 2017-05-17 | $25.48 | $25.48 | $25.48 | $25.48 | $23.10 | 20 |
| 2017-05-16 | $25.48 | $25.48 | $25.48 | $25.48 | $23.10 | 0 |
| 2017-05-15 | $25.48 | $25.48 | $25.48 | $25.48 | $23.10 | 0 |
| 2017-05-12 | $25.48 | $25.48 | $25.48 | $25.48 | $23.10 | 0 |
| 2017-05-11 | $25.48 | $25.48 | $25.48 | $25.48 | $23.10 | 0 |
| 2017-05-10 | $25.48 | $25.48 | $25.48 | $25.48 | $23.10 | 0 |
| 2017-05-09 | $25.48 | $25.48 | $25.48 | $25.48 | $23.10 | 1,500 |
| 2017-05-08 | $25.40 | $25.40 | $25.40 | $25.40 | $23.02 | 0 |
| 2017-05-05 | $25.40 | $25.40 | $25.40 | $25.40 | $23.02 | 1 |
| 2017-05-04 | $25.40 | $25.40 | $25.40 | $25.40 | $23.02 | 0 |
| 2017-05-03 | $25.40 | $25.40 | $25.40 | $25.40 | $23.02 | 0 |
| 2017-05-02 | $25.40 | $25.40 | $25.40 | $25.40 | $23.02 | 50 |
| 2017-05-01 | $25.45 | $25.45 | $25.45 | $25.45 | $23.07 | 0 |
| 2017-04-28 | $25.45 | $25.45 | $25.45 | $25.45 | $23.07 | 500 |