Fidelity MSCI Materials Index ETF (FMAT) Exchange: NYSE ARCA
Data as of June 25, 2025
$49.26 ($-0.46) -0.93%
Fidelity MSCI Materials Index ETF - Daily Information
Click for more stock information on Fidelity MSCI Materials Index ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $49.56 |
| Previous Close | $49.26 |
| High | $49.58 |
| Low | $49.26 |
| Adjusted Open | $49.56 |
| Previous Adjusted Close | $49.26 |
| Adjusted High | $49.58 |
| Adjusted Low | $49.26 |
Invest in Fidelity MSCI Materials Index ETF (FMAT)
Historical Stock Data for Fidelity MSCI Materials Index ETF (FMAT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $49.56 | $49.58 | $49.26 | $49.26 | $49.26 | 26,678 |
| 2025-06-24 | $49.51 | $49.77 | $49.38 | $49.72 | $49.72 | 29,558 |
| 2025-06-23 | $48.76 | $49.37 | $48.50 | $49.34 | $49.34 | 48,742 |
| 2025-06-20 | $49.11 | $49.11 | $48.60 | $48.66 | $48.66 | 27,310 |
| 2025-06-18 | $49.44 | $49.59 | $49.17 | $49.23 | $49.00 | 96,397 |
| 2025-06-17 | $49.59 | $49.66 | $49.29 | $49.35 | $49.12 | 21,886 |
| 2025-06-16 | $49.63 | $50.01 | $49.63 | $49.80 | $49.57 | 21,548 |
| 2025-06-13 | $49.47 | $49.97 | $49.26 | $49.35 | $49.12 | 12,840 |
| 2025-06-12 | $49.72 | $50.10 | $49.44 | $50.05 | $49.82 | 25,448 |
| 2025-06-11 | $50.35 | $50.35 | $49.71 | $49.83 | $49.60 | 44,711 |
| 2025-06-10 | $50.17 | $50.41 | $50.17 | $50.36 | $50.13 | 15,958 |
| 2025-06-09 | $49.86 | $50.42 | $49.86 | $50.11 | $49.88 | 16,903 |
| 2025-06-06 | $49.93 | $50.15 | $49.70 | $49.77 | $49.77 | 15,440 |
| 2025-06-05 | $49.93 | $50.00 | $49.55 | $49.63 | $49.63 | 40,019 |
| 2025-06-04 | $49.64 | $49.99 | $49.64 | $49.79 | $49.79 | 24,809 |
| 2025-06-03 | $48.89 | $49.63 | $48.71 | $49.63 | $49.63 | 28,952 |
| 2025-06-02 | $49.01 | $49.08 | $48.76 | $49.08 | $49.08 | 22,162 |
| 2025-05-30 | $48.78 | $48.89 | $48.33 | $48.86 | $48.86 | 22,523 |
| 2025-05-29 | $49.01 | $49.01 | $48.46 | $48.88 | $48.88 | 18,219 |
| 2025-05-28 | $49.30 | $49.30 | $48.69 | $48.73 | $48.73 | 19,861 |
| 2025-05-27 | $48.84 | $49.44 | $48.84 | $49.44 | $49.44 | 20,703 |
| 2025-05-23 | $48.08 | $48.67 | $48.08 | $48.54 | $48.54 | 19,099 |
| 2025-05-22 | $48.50 | $48.76 | $48.24 | $48.54 | $48.54 | 18,200 |
| 2025-05-21 | $48.84 | $49.12 | $48.55 | $48.58 | $48.58 | 23,672 |
| 2025-05-20 | $49.36 | $49.37 | $49.11 | $49.28 | $49.28 | 14,667 |
| 2025-05-19 | $48.88 | $49.44 | $48.88 | $49.44 | $49.44 | 17,508 |
| 2025-05-16 | $48.74 | $49.30 | $48.58 | $49.30 | $49.30 | 18,510 |
| 2025-05-15 | $48.15 | $48.82 | $48.15 | $48.82 | $48.82 | 91,434 |
| 2025-05-14 | $48.52 | $48.52 | $48.20 | $48.35 | $48.35 | 30,566 |
| 2025-05-13 | $49.06 | $49.18 | $48.80 | $48.80 | $48.80 | 25,102 |
| 2025-05-12 | $49.15 | $49.50 | $48.78 | $48.99 | $48.99 | 36,365 |
| 2025-05-09 | $47.78 | $47.98 | $47.69 | $47.94 | $47.94 | 30,279 |
| 2025-05-08 | $47.38 | $48.24 | $47.38 | $47.79 | $47.79 | 37,099 |
| 2025-05-07 | $47.46 | $47.58 | $47.03 | $47.19 | $47.19 | 22,067 |
| 2025-05-06 | $47.58 | $47.79 | $47.42 | $47.49 | $47.49 | 17,818 |
| 2025-05-05 | $48.00 | $48.15 | $47.77 | $47.89 | $47.89 | 22,928 |
| 2025-05-02 | $47.99 | $48.37 | $47.83 | $48.16 | $48.16 | 24,647 |
| 2025-05-01 | $47.13 | $47.69 | $46.99 | $47.39 | $47.39 | 23,727 |
| 2025-04-30 | $46.75 | $47.67 | $46.54 | $47.53 | $47.53 | 29,352 |
| 2025-04-29 | $47.18 | $47.54 | $46.86 | $47.35 | $47.35 | 23,319 |
| 2025-04-28 | $46.84 | $47.22 | $46.55 | $46.97 | $46.97 | 44,110 |
| 2025-04-25 | $46.77 | $46.97 | $46.57 | $46.85 | $46.85 | 19,800 |
| 2025-04-24 | $46.15 | $47.23 | $46.10 | $47.15 | $47.15 | 28,990 |
| 2025-04-23 | $46.61 | $47.19 | $45.96 | $46.11 | $46.11 | 85,508 |
| 2025-04-22 | $45.24 | $46.05 | $45.24 | $45.92 | $45.92 | 44,493 |
| 2025-04-21 | $45.47 | $45.55 | $44.45 | $44.82 | $44.82 | 122,072 |
| 2025-04-17 | $45.39 | $45.92 | $45.39 | $45.64 | $45.64 | 84,167 |
| 2025-04-16 | $45.81 | $46.02 | $45.04 | $45.39 | $45.39 | 55,281 |
| 2025-04-15 | $45.83 | $46.18 | $45.66 | $45.69 | $45.69 | 65,390 |
| 2025-04-14 | $45.89 | $46.18 | $45.48 | $46.01 | $46.01 | 35,349 |
| 2025-04-11 | $44.30 | $45.67 | $44.11 | $45.47 | $45.47 | 47,841 |
| 2025-04-10 | $44.97 | $44.97 | $43.21 | $44.25 | $44.25 | 45,074 |
| 2025-04-09 | $41.70 | $45.94 | $41.70 | $45.75 | $45.75 | 65,331 |
| 2025-04-08 | $44.27 | $44.27 | $41.39 | $42.02 | $42.02 | 86,016 |
| 2025-04-07 | $42.67 | $45.00 | $41.87 | $43.25 | $43.25 | 151,244 |
| 2025-04-04 | $45.38 | $45.38 | $43.67 | $43.86 | $43.86 | 82,463 |
| 2025-04-03 | $47.54 | $47.60 | $46.68 | $46.73 | $46.73 | 93,765 |
| 2025-04-02 | $48.20 | $49.00 | $48.20 | $48.98 | $48.98 | 67,825 |
| 2025-04-01 | $48.15 | $48.55 | $47.84 | $48.50 | $48.50 | 1,326,384 |
| 2025-03-31 | $47.57 | $48.58 | $47.24 | $48.32 | $48.32 | 582,704 |
| 2025-03-28 | $49.01 | $49.01 | $47.92 | $47.95 | $47.95 | 25,634 |
| 2025-03-27 | $48.85 | $49.07 | $48.57 | $48.93 | $48.93 | 36,186 |
| 2025-03-26 | $49.04 | $49.28 | $48.83 | $49.02 | $49.02 | 26,006 |
| 2025-03-25 | $49.07 | $49.18 | $48.83 | $49.04 | $49.04 | 62,440 |
| 2025-03-24 | $48.66 | $49.09 | $48.66 | $48.99 | $48.99 | 48,879 |
| 2025-03-21 | $48.28 | $48.30 | $47.70 | $48.25 | $48.25 | 25,342 |
| 2025-03-20 | $49.06 | $49.50 | $49.04 | $49.05 | $48.83 | 23,461 |
| 2025-03-19 | $49.06 | $49.54 | $48.87 | $49.45 | $49.23 | 38,948 |
| 2025-03-18 | $49.29 | $49.29 | $48.98 | $49.16 | $48.94 | 31,691 |
| 2025-03-17 | $48.80 | $49.44 | $48.80 | $49.27 | $49.05 | 19,498 |
| 2025-03-14 | $48.37 | $48.77 | $48.22 | $48.74 | $48.52 | 35,404 |
| 2025-03-13 | $48.26 | $48.62 | $47.67 | $47.94 | $47.72 | 35,476 |
| 2025-03-12 | $48.51 | $48.55 | $48.05 | $48.17 | $47.95 | 80,126 |
| 2025-03-11 | $48.59 | $48.77 | $47.98 | $48.30 | $48.08 | 123,293 |
| 2025-03-10 | $48.98 | $49.28 | $48.23 | $48.53 | $48.31 | 143,936 |
| 2025-03-07 | $49.39 | $49.78 | $48.98 | $49.62 | $49.39 | 69,341 |
| 2025-03-06 | $49.53 | $49.99 | $49.37 | $49.57 | $49.35 | 37,089 |
| 2025-03-05 | $48.89 | $50.02 | $48.89 | $49.91 | $49.68 | 31,473 |
| 2025-03-04 | $49.08 | $49.32 | $48.33 | $48.53 | $48.31 | 40,926 |
| 2025-03-03 | $50.73 | $50.94 | $49.21 | $49.35 | $49.13 | 35,498 |
| 2025-02-28 | $49.96 | $50.39 | $49.81 | $50.37 | $50.14 | 43,863 |
| 2025-02-27 | $50.34 | $50.55 | $49.90 | $49.93 | $49.70 | 20,717 |
| 2025-02-26 | $50.42 | $50.80 | $50.25 | $50.35 | $50.12 | 31,121 |
| 2025-02-25 | $50.19 | $50.50 | $49.98 | $50.31 | $50.08 | 32,317 |
| 2025-02-24 | $50.20 | $50.29 | $49.77 | $49.99 | $49.76 | 25,565 |
| 2025-02-21 | $51.25 | $51.25 | $49.97 | $50.04 | $50.04 | 27,846 |
| 2025-02-20 | $51.07 | $51.19 | $50.75 | $51.03 | $51.03 | 25,607 |
| 2025-02-19 | $51.41 | $51.41 | $51.10 | $51.27 | $51.27 | 36,344 |
| 2025-02-18 | $51.33 | $51.91 | $51.15 | $51.91 | $51.91 | 30,059 |
| 2025-02-14 | $51.47 | $51.75 | $51.27 | $51.27 | $51.27 | 47,031 |
| 2025-02-13 | $50.79 | $51.40 | $50.77 | $51.37 | $51.37 | 28,636 |
| 2025-02-12 | $50.13 | $50.76 | $50.04 | $50.52 | $50.52 | 51,809 |
| 2025-02-11 | $50.83 | $51.17 | $50.82 | $50.87 | $50.87 | 41,706 |
| 2025-02-10 | $50.75 | $50.75 | $50.40 | $50.69 | $50.69 | 77,718 |
| 2025-02-07 | $50.91 | $50.95 | $50.35 | $50.41 | $50.41 | 45,418 |
| 2025-02-06 | $50.89 | $51.16 | $50.67 | $51.08 | $51.08 | 42,222 |
| 2025-02-05 | $50.59 | $50.97 | $50.45 | $50.78 | $50.78 | 27,481 |
| 2025-02-04 | $50.58 | $50.82 | $50.53 | $50.68 | $50.68 | 89,619 |
| 2025-02-03 | $49.98 | $50.58 | $49.50 | $50.41 | $50.41 | 86,702 |
| 2025-01-31 | $50.87 | $51.07 | $50.39 | $50.57 | $50.57 | 33,242 |
| 2025-01-30 | $50.67 | $51.05 | $50.62 | $51.05 | $51.05 | 32,785 |
| 2025-01-29 | $50.63 | $50.87 | $50.45 | $50.62 | $50.62 | 51,934 |
| 2025-01-28 | $50.77 | $50.83 | $50.51 | $50.63 | $50.63 | 61,342 |
| 2025-01-27 | $50.57 | $50.79 | $50.43 | $50.79 | $50.79 | 35,868 |
| 2025-01-24 | $51.08 | $51.13 | $50.79 | $50.89 | $50.89 | 35,078 |
| 2025-01-23 | $50.73 | $50.99 | $50.47 | $50.94 | $50.94 | 65,850 |
| 2025-01-22 | $51.09 | $51.09 | $50.73 | $50.76 | $50.76 | 28,567 |
| 2025-01-21 | $50.97 | $51.25 | $50.97 | $51.08 | $51.08 | 40,368 |
| 2025-01-17 | $50.56 | $50.74 | $50.35 | $50.48 | $50.48 | 71,059 |
| 2025-01-16 | $49.89 | $50.11 | $49.68 | $50.11 | $50.11 | 49,784 |
| 2025-01-15 | $49.82 | $49.82 | $49.45 | $49.74 | $49.74 | 63,343 |
| 2025-01-14 | $48.74 | $49.16 | $48.74 | $49.16 | $49.16 | 59,546 |
| 2025-01-13 | $47.34 | $48.55 | $47.34 | $48.54 | $48.54 | 34,828 |
| 2025-01-10 | $47.66 | $47.79 | $47.44 | $47.60 | $47.60 | 50,251 |
| 2025-01-08 | $47.78 | $48.09 | $47.67 | $48.08 | $48.08 | 77,411 |
| 2025-01-07 | $48.02 | $48.37 | $47.65 | $47.93 | $47.93 | 56,413 |
| 2025-01-06 | $48.20 | $48.44 | $47.95 | $48.01 | $48.01 | 88,282 |
| 2025-01-03 | $47.73 | $47.86 | $47.55 | $47.71 | $47.71 | 43,613 |
| 2025-01-02 | $48.29 | $48.51 | $47.64 | $47.69 | $47.69 | 108,058 |
| 2024-12-31 | $48.04 | $48.31 | $47.93 | $48.19 | $48.19 | 88,748 |
| 2024-12-30 | $48.31 | $48.31 | $47.71 | $47.92 | $47.92 | 109,452 |
| 2024-12-27 | $48.55 | $49.00 | $48.34 | $48.58 | $48.58 | 43,850 |
| 2024-12-26 | $48.73 | $49.01 | $48.63 | $48.85 | $48.85 | 59,443 |
| 2024-12-24 | $48.75 | $48.93 | $48.49 | $48.93 | $48.93 | 29,119 |
| 2024-12-23 | $48.62 | $48.68 | $48.22 | $48.65 | $48.65 | 110,956 |
| 2024-12-20 | $48.00 | $48.93 | $48.00 | $48.66 | $48.66 | 91,204 |
| 2024-12-19 | $49.04 | $49.27 | $48.36 | $48.36 | $48.16 | 101,539 |
| 2024-12-18 | $50.50 | $50.53 | $48.86 | $48.88 | $48.67 | 63,339 |
| 2024-12-17 | $50.53 | $50.86 | $50.41 | $50.45 | $50.24 | 167,238 |
| 2024-12-16 | $51.20 | $51.28 | $50.79 | $50.79 | $50.58 | 109,461 |
| 2024-12-13 | $51.77 | $51.77 | $51.10 | $51.28 | $51.06 | 53,729 |
| 2024-12-12 | $52.00 | $52.09 | $51.75 | $51.76 | $51.54 | 63,014 |
| 2024-12-11 | $52.28 | $52.33 | $52.12 | $52.14 | $51.92 | 53,004 |
| 2024-12-10 | $52.85 | $52.85 | $52.08 | $52.30 | $52.08 | 42,513 |
| 2024-12-09 | $53.42 | $53.54 | $52.83 | $52.85 | $52.63 | 56,470 |
| 2024-12-06 | $53.20 | $53.25 | $52.87 | $52.95 | $52.73 | 37,761 |
| 2024-12-05 | $53.79 | $53.79 | $52.95 | $53.16 | $52.94 | 73,775 |
| 2024-12-04 | $54.14 | $54.14 | $53.67 | $53.79 | $53.56 | 108,541 |
| 2024-12-03 | $54.54 | $54.54 | $54.11 | $54.23 | $54.00 | 39,852 |
| 2024-12-02 | $54.40 | $54.40 | $54.02 | $54.35 | $54.12 | 22,623 |
| 2024-11-29 | $54.30 | $54.46 | $54.17 | $54.41 | $54.41 | 18,116 |
| 2024-11-27 | $54.35 | $54.67 | $54.11 | $54.14 | $54.14 | 23,865 |
| 2024-11-26 | $54.47 | $54.47 | $53.96 | $54.22 | $54.22 | 42,442 |
| 2024-11-25 | $54.27 | $54.71 | $54.12 | $54.61 | $54.61 | 28,976 |
| 2024-11-22 | $53.77 | $54.06 | $53.71 | $54.01 | $54.01 | 52,908 |
| 2024-11-21 | $53.22 | $53.65 | $53.06 | $53.64 | $53.64 | 26,986 |
| 2024-11-20 | $52.69 | $53.00 | $52.50 | $52.96 | $52.96 | 35,615 |
| 2024-11-19 | $52.47 | $52.65 | $52.14 | $52.63 | $52.63 | 46,300 |
| 2024-11-18 | $52.34 | $52.75 | $52.34 | $52.75 | $52.75 | 37,246 |
| 2024-11-15 | $52.78 | $52.78 | $52.25 | $52.34 | $52.34 | 28,602 |
| 2024-11-14 | $53.17 | $53.17 | $52.61 | $52.71 | $52.71 | 47,983 |
| 2024-11-13 | $53.01 | $53.24 | $53.01 | $53.08 | $53.08 | 47,611 |
| 2024-11-12 | $53.83 | $53.83 | $53.00 | $53.12 | $53.12 | 55,226 |
| 2024-11-11 | $54.04 | $54.29 | $53.94 | $53.99 | $53.99 | 32,258 |
| 2024-11-08 | $54.24 | $54.35 | $54.04 | $54.14 | $54.14 | 37,105 |
| 2024-11-07 | $54.44 | $54.68 | $54.38 | $54.49 | $54.49 | 50,213 |
| 2024-11-06 | $54.46 | $54.58 | $53.81 | $54.36 | $54.36 | 58,730 |
| 2024-11-05 | $52.79 | $53.27 | $52.79 | $53.18 | $53.18 | 24,911 |
| 2024-11-04 | $52.96 | $53.26 | $52.75 | $52.93 | $52.93 | 25,015 |
| 2024-11-01 | $52.97 | $53.05 | $52.73 | $52.77 | $52.77 | 54,193 |
| 2024-10-31 | $53.17 | $53.37 | $52.79 | $52.80 | $52.80 | 37,708 |
| 2024-10-30 | $53.35 | $53.83 | $53.35 | $53.57 | $53.57 | 26,996 |
| 2024-10-29 | $53.54 | $53.62 | $53.34 | $53.37 | $53.37 | 15,839 |
| 2024-10-28 | $53.39 | $53.76 | $53.39 | $53.74 | $53.74 | 24,996 |
| 2024-10-25 | $53.71 | $53.71 | $53.16 | $53.19 | $53.19 | 27,450 |
| 2024-10-24 | $54.03 | $54.03 | $53.22 | $53.54 | $53.54 | 22,757 |
| 2024-10-23 | $54.11 | $54.27 | $53.71 | $54.00 | $54.00 | 35,059 |
| 2024-10-22 | $54.67 | $54.67 | $54.00 | $54.22 | $54.22 | 29,786 |
| 2024-10-21 | $55.18 | $55.18 | $54.56 | $54.66 | $54.66 | 17,667 |
| 2024-10-18 | $55.02 | $55.28 | $54.90 | $55.17 | $55.17 | 26,829 |
| 2024-10-17 | $55.00 | $55.00 | $54.81 | $54.95 | $54.95 | 18,016 |
| 2024-10-16 | $54.40 | $54.94 | $54.40 | $54.85 | $54.85 | 24,963 |
| 2024-10-15 | $54.21 | $54.82 | $54.21 | $54.42 | $54.42 | 44,831 |
| 2024-10-14 | $54.13 | $54.40 | $53.88 | $54.40 | $54.40 | 74,563 |
| 2024-10-11 | $53.72 | $54.18 | $53.72 | $54.13 | $54.13 | 16,857 |
| 2024-10-10 | $53.33 | $53.70 | $53.33 | $53.65 | $53.65 | 13,443 |
| 2024-10-09 | $53.09 | $53.69 | $53.09 | $53.58 | $53.58 | 32,244 |
| 2024-10-08 | $53.23 | $53.23 | $52.82 | $53.16 | $53.16 | 21,721 |
| 2024-10-07 | $53.30 | $53.44 | $53.10 | $53.35 | $53.35 | 30,453 |
| 2024-10-04 | $53.40 | $53.56 | $53.10 | $53.45 | $53.45 | 16,055 |
| 2024-10-03 | $53.51 | $53.51 | $53.02 | $53.14 | $53.14 | 27,602 |
| 2024-10-02 | $53.87 | $54.10 | $53.67 | $53.75 | $53.75 | 17,482 |
| 2024-10-01 | $54.15 | $54.15 | $53.70 | $53.95 | $53.95 | 43,081 |
| 2024-09-30 | $54.40 | $54.40 | $53.78 | $54.20 | $54.20 | 29,973 |
| 2024-09-27 | $54.64 | $54.94 | $54.37 | $54.44 | $54.44 | 55,245 |
| 2024-09-26 | $54.03 | $54.64 | $54.03 | $54.57 | $54.57 | 22,872 |
| 2024-09-25 | $53.94 | $53.96 | $53.39 | $53.53 | $53.53 | 26,702 |
| 2024-09-24 | $53.66 | $53.92 | $53.66 | $53.85 | $53.85 | 22,146 |
| 2024-09-23 | $52.91 | $53.18 | $52.87 | $53.17 | $53.17 | 35,700 |
| 2024-09-20 | $53.12 | $53.12 | $52.61 | $52.84 | $52.84 | 76,781 |
| 2024-09-19 | $53.42 | $53.54 | $53.11 | $53.44 | $53.23 | 34,945 |
| 2024-09-18 | $52.77 | $53.08 | $52.40 | $52.47 | $52.26 | 24,431 |
| 2024-09-17 | $52.60 | $52.93 | $52.45 | $52.60 | $52.39 | 35,962 |
| 2024-09-16 | $52.15 | $52.47 | $52.07 | $52.45 | $52.24 | 27,729 |
| 2024-09-13 | $51.45 | $52.26 | $51.45 | $51.99 | $51.78 | 19,854 |
| 2024-09-12 | $51.01 | $51.42 | $50.81 | $51.41 | $51.21 | 37,972 |
| 2024-09-11 | $50.66 | $50.81 | $49.58 | $50.81 | $50.61 | 31,268 |
| 2024-09-10 | $50.60 | $50.64 | $50.24 | $50.63 | $50.43 | 26,774 |
| 2024-09-09 | $50.52 | $50.82 | $50.48 | $50.62 | $50.42 | 22,280 |
| 2024-09-06 | $50.89 | $50.96 | $50.17 | $50.20 | $50.20 | 29,427 |
| 2024-09-05 | $51.28 | $51.28 | $50.66 | $50.80 | $50.80 | 61,432 |
| 2024-09-04 | $51.47 | $51.72 | $51.14 | $51.22 | $51.22 | 31,839 |
| 2024-09-03 | $52.21 | $52.36 | $51.38 | $51.56 | $51.56 | 34,729 |
| 2024-08-30 | $52.45 | $52.95 | $52.21 | $52.91 | $52.91 | 74,138 |
| 2024-08-29 | $52.29 | $52.68 | $52.07 | $52.38 | $52.38 | 44,608 |
| 2024-08-28 | $52.21 | $52.23 | $51.84 | $52.01 | $52.01 | 52,292 |
| 2024-08-27 | $52.48 | $52.48 | $52.03 | $52.32 | $52.32 | 48,693 |
| 2024-08-26 | $52.51 | $52.85 | $52.37 | $52.45 | $52.45 | 36,533 |
| 2024-08-23 | $51.59 | $52.39 | $51.59 | $52.23 | $52.23 | 29,501 |
| 2024-08-22 | $51.60 | $51.60 | $51.32 | $51.35 | $51.35 | 13,794 |
| 2024-08-21 | $50.98 | $51.59 | $50.98 | $51.54 | $51.54 | 21,669 |
| 2024-08-20 | $51.22 | $51.25 | $50.84 | $50.89 | $50.89 | 31,698 |
| 2024-08-19 | $50.96 | $51.15 | $50.92 | $51.11 | $51.11 | 23,343 |
| 2024-08-16 | $50.77 | $50.90 | $50.48 | $50.90 | $50.90 | 24,413 |
| 2024-08-15 | $50.44 | $50.94 | $50.40 | $50.88 | $50.88 | 29,474 |
| 2024-08-14 | $50.28 | $50.28 | $49.72 | $50.00 | $50.00 | 32,267 |
| 2024-08-13 | $49.55 | $50.14 | $49.55 | $50.05 | $50.05 | 37,480 |
| 2024-08-12 | $49.81 | $49.81 | $49.44 | $49.49 | $49.49 | 33,617 |
| 2024-08-09 | $49.80 | $49.90 | $49.64 | $49.74 | $49.74 | 32,382 |
| 2024-08-08 | $49.46 | $49.93 | $49.46 | $49.76 | $49.76 | 27,111 |
| 2024-08-07 | $50.22 | $50.22 | $48.86 | $48.86 | $48.86 | 27,033 |
| 2024-08-06 | $49.29 | $50.22 | $49.20 | $49.65 | $49.65 | 30,978 |
| 2024-08-05 | $48.94 | $49.57 | $48.76 | $49.22 | $49.22 | 56,280 |
| 2024-08-02 | $51.02 | $51.02 | $49.92 | $50.55 | $50.55 | 40,449 |
| 2024-08-01 | $52.50 | $52.73 | $51.39 | $51.75 | $51.75 | 18,017 |
| 2024-07-31 | $52.06 | $52.81 | $52.06 | $52.29 | $52.29 | 37,001 |
| 2024-07-30 | $51.78 | $51.93 | $51.59 | $51.66 | $51.66 | 26,144 |
| 2024-07-29 | $51.71 | $51.81 | $51.47 | $51.71 | $51.71 | 18,762 |
| 2024-07-26 | $51.15 | $51.83 | $51.15 | $51.66 | $51.66 | 34,910 |
| 2024-07-25 | $50.36 | $51.47 | $50.36 | $50.82 | $50.82 | 44,950 |
| 2024-07-24 | $51.16 | $51.50 | $50.55 | $50.55 | $50.55 | 24,526 |
| 2024-07-23 | $51.20 | $51.42 | $50.99 | $51.32 | $51.32 | 57,851 |
| 2024-07-22 | $50.86 | $51.11 | $50.57 | $51.08 | $51.08 | 22,061 |
| 2024-07-19 | $50.96 | $51.08 | $50.64 | $50.79 | $50.79 | 28,284 |
| 2024-07-18 | $51.54 | $52.03 | $51.18 | $51.20 | $51.20 | 43,678 |
| 2024-07-17 | $51.85 | $52.10 | $51.78 | $51.78 | $51.78 | 42,260 |
| 2024-07-16 | $50.94 | $52.04 | $50.82 | $52.03 | $52.03 | 32,805 |
| 2024-07-15 | $50.93 | $51.23 | $50.87 | $50.88 | $50.88 | 61,918 |
| 2024-07-12 | $50.70 | $51.15 | $50.70 | $50.93 | $50.93 | 51,070 |
| 2024-07-11 | $49.92 | $50.49 | $49.92 | $50.49 | $50.49 | 50,843 |
| 2024-07-10 | $48.96 | $49.55 | $48.96 | $49.55 | $49.55 | 25,917 |
| 2024-07-09 | $49.28 | $49.28 | $48.89 | $48.89 | $48.89 | 71,471 |
| 2024-07-08 | $49.27 | $49.51 | $49.20 | $49.38 | $49.38 | 43,671 |
| 2024-07-05 | $49.13 | $49.22 | $48.87 | $49.14 | $49.14 | 26,766 |
| 2024-07-03 | $49.01 | $49.30 | $49.01 | $49.22 | $49.22 | 18,248 |
| 2024-07-02 | $48.56 | $48.80 | $48.43 | $48.80 | $48.80 | 53,804 |
| 2024-07-01 | $49.47 | $49.59 | $48.58 | $48.71 | $48.71 | 142,229 |
| 2024-06-28 | $49.54 | $49.71 | $49.24 | $49.43 | $49.43 | 35,807 |
| 2024-06-27 | $49.55 | $49.55 | $49.25 | $49.37 | $49.37 | 50,867 |
| 2024-06-26 | $49.26 | $49.51 | $49.12 | $49.51 | $49.51 | 63,403 |
| 2024-06-25 | $50.13 | $50.13 | $49.30 | $49.45 | $49.45 | 33,897 |
| 2024-06-24 | $50.05 | $50.39 | $50.01 | $50.13 | $50.13 | 30,867 |
| 2024-06-21 | $49.88 | $49.95 | $49.52 | $49.93 | $49.93 | 43,090 |
| 2024-06-20 | $50.20 | $50.36 | $50.11 | $50.11 | $49.92 | 30,218 |
| 2024-06-18 | $50.19 | $50.27 | $49.98 | $50.17 | $49.98 | 39,403 |
| 2024-06-17 | $49.79 | $50.29 | $49.58 | $50.27 | $50.08 | 44,193 |
| 2024-06-14 | $50.07 | $50.08 | $49.57 | $49.86 | $49.67 | 28,246 |
| 2024-06-13 | $50.45 | $50.47 | $50.03 | $50.45 | $50.26 | 42,571 |
| 2024-06-12 | $51.03 | $51.20 | $50.48 | $50.54 | $50.35 | 45,227 |
| 2024-06-11 | $50.25 | $50.34 | $49.92 | $50.34 | $50.15 | 33,166 |
| 2024-06-10 | $50.43 | $50.50 | $50.25 | $50.43 | $50.24 | 23,676 |
| 2024-06-07 | $50.62 | $50.87 | $50.40 | $50.49 | $50.49 | 45,275 |
| 2024-06-06 | $51.10 | $51.10 | $50.81 | $51.04 | $51.04 | 34,061 |
| 2024-06-05 | $50.71 | $51.03 | $50.46 | $51.03 | $51.03 | 41,543 |
| 2024-06-04 | $51.08 | $51.08 | $50.41 | $50.60 | $50.60 | 18,139 |
| 2024-06-03 | $51.74 | $51.74 | $50.95 | $51.28 | $51.28 | 46,802 |
| 2024-05-31 | $51.15 | $51.71 | $50.84 | $51.67 | $51.67 | 41,757 |
| 2024-05-30 | $50.58 | $51.12 | $50.58 | $51.12 | $51.12 | 30,908 |
| 2024-05-29 | $50.86 | $50.97 | $50.59 | $50.65 | $50.65 | 36,317 |
| 2024-05-28 | $51.63 | $51.63 | $51.23 | $51.37 | $51.37 | 15,709 |
| 2024-05-24 | $51.50 | $51.58 | $51.48 | $51.53 | $51.53 | 14,359 |
| 2024-05-23 | $51.74 | $51.74 | $51.00 | $51.14 | $51.14 | 94,150 |
| 2024-05-22 | $51.85 | $51.85 | $51.42 | $51.61 | $51.61 | 36,878 |
| 2024-05-21 | $52.07 | $52.15 | $51.93 | $52.12 | $52.12 | 31,892 |
| 2024-05-20 | $52.08 | $52.24 | $51.91 | $52.18 | $52.18 | 47,224 |
| 2024-05-17 | $51.82 | $52.08 | $51.82 | $52.08 | $52.08 | 36,881 |
| 2024-05-16 | $51.94 | $52.05 | $51.65 | $51.65 | $51.65 | 40,709 |
| 2024-05-15 | $52.16 | $52.19 | $51.80 | $52.04 | $52.04 | 45,124 |
| 2024-05-14 | $52.01 | $52.02 | $51.73 | $51.90 | $51.90 | 19,264 |
| 2024-05-13 | $52.00 | $52.10 | $51.75 | $51.78 | $51.78 | 26,132 |
| 2024-05-10 | $52.00 | $52.00 | $51.75 | $51.80 | $51.80 | 46,290 |
| 2024-05-09 | $51.32 | $51.81 | $51.32 | $51.80 | $51.80 | 26,396 |
| 2024-05-08 | $51.23 | $51.36 | $51.18 | $51.24 | $51.24 | 22,266 |
| 2024-05-07 | $51.01 | $51.49 | $51.01 | $51.44 | $51.44 | 30,869 |
| 2024-05-06 | $50.88 | $50.95 | $50.67 | $50.86 | $50.86 | 17,553 |
| 2024-05-03 | $50.43 | $50.64 | $50.30 | $50.51 | $50.51 | 57,650 |
| 2024-05-02 | $49.89 | $50.19 | $49.60 | $50.05 | $50.05 | 32,688 |
| 2024-05-01 | $50.07 | $50.80 | $49.87 | $50.06 | $50.06 | 58,144 |
| 2024-04-30 | $50.38 | $50.41 | $49.80 | $49.81 | $49.81 | 138,983 |
| 2024-04-29 | $50.48 | $50.75 | $50.48 | $50.75 | $50.75 | 23,598 |
| 2024-04-26 | $50.03 | $50.50 | $50.03 | $50.31 | $50.31 | 27,923 |
| 2024-04-25 | $49.61 | $50.04 | $49.22 | $49.98 | $49.98 | 84,967 |
| 2024-04-24 | $49.57 | $49.77 | $49.40 | $49.75 | $49.75 | 47,410 |
| 2024-04-23 | $49.62 | $49.95 | $49.49 | $49.71 | $49.71 | 35,492 |
| 2024-04-22 | $49.91 | $50.37 | $49.63 | $50.09 | $50.09 | 45,510 |
| 2024-04-19 | $50.12 | $50.36 | $49.89 | $50.05 | $50.05 | 21,627 |
| 2024-04-18 | $50.43 | $50.49 | $49.88 | $50.08 | $50.08 | 22,379 |
| 2024-04-17 | $50.33 | $50.57 | $49.97 | $50.08 | $50.08 | 19,040 |
| 2024-04-16 | $50.13 | $50.28 | $49.82 | $50.03 | $50.03 | 31,924 |
| 2024-04-15 | $51.11 | $51.33 | $50.21 | $50.40 | $50.40 | 40,408 |
| 2024-04-12 | $51.49 | $51.49 | $50.46 | $50.63 | $50.63 | 43,713 |
| 2024-04-11 | $51.70 | $51.74 | $51.30 | $51.63 | $51.63 | 17,534 |
| 2024-04-10 | $51.64 | $51.87 | $51.39 | $51.62 | $51.62 | 49,544 |
| 2024-04-09 | $52.48 | $52.66 | $52.03 | $52.46 | $52.46 | 35,407 |
| 2024-04-08 | $52.30 | $52.36 | $52.16 | $52.23 | $52.23 | 89,919 |
| 2024-04-05 | $51.84 | $52.23 | $51.73 | $52.20 | $52.20 | 18,915 |
| 2024-04-04 | $52.65 | $52.77 | $51.63 | $51.76 | $51.76 | 50,331 |
| 2024-04-03 | $51.92 | $52.36 | $51.92 | $52.36 | $52.36 | 28,090 |
| 2024-04-02 | $52.10 | $52.10 | $51.75 | $51.97 | $51.97 | 35,382 |
| 2024-04-01 | $52.56 | $52.56 | $52.13 | $52.26 | $52.26 | 32,849 |
| 2024-03-28 | $52.27 | $52.50 | $52.18 | $52.37 | $52.37 | 40,571 |
| 2024-03-27 | $51.55 | $52.20 | $51.53 | $52.20 | $52.20 | 33,960 |
| 2024-03-26 | $51.49 | $51.54 | $51.37 | $51.38 | $51.38 | 28,921 |
| 2024-03-25 | $51.30 | $51.55 | $51.30 | $51.41 | $51.41 | 29,342 |
| 2024-03-22 | $51.65 | $51.66 | $51.34 | $51.37 | $51.37 | 19,896 |
| 2024-03-21 | $51.55 | $51.74 | $51.40 | $51.67 | $51.67 | 19,335 |
| 2024-03-20 | $50.73 | $51.53 | $50.70 | $51.40 | $51.40 | 41,071 |
| 2024-03-19 | $50.64 | $50.85 | $50.57 | $50.82 | $50.82 | 31,269 |
| 2024-03-18 | $50.90 | $51.11 | $50.72 | $50.72 | $50.72 | 20,584 |
| 2024-03-15 | $50.50 | $50.86 | $50.50 | $50.70 | $50.70 | 20,819 |
| 2024-03-14 | $51.15 | $51.15 | $50.58 | $50.81 | $50.60 | 30,596 |
| 2024-03-13 | $50.91 | $51.47 | $50.91 | $51.20 | $50.99 | 53,305 |
| 2024-03-12 | $50.95 | $50.96 | $50.65 | $50.88 | $50.67 | 24,718 |
| 2024-03-11 | $50.57 | $51.10 | $50.48 | $50.91 | $50.70 | 36,421 |
| 2024-03-08 | $50.97 | $50.99 | $50.52 | $50.52 | $50.31 | 47,226 |
| 2024-03-07 | $50.51 | $50.93 | $50.51 | $50.78 | $50.57 | 19,989 |
| 2024-03-06 | $50.01 | $50.20 | $49.98 | $50.11 | $49.91 | 21,586 |
| 2024-03-05 | $49.85 | $50.10 | $49.54 | $49.71 | $49.51 | 20,799 |
| 2024-03-04 | $49.75 | $50.09 | $49.75 | $50.00 | $49.80 | 24,714 |
| 2024-03-01 | $49.55 | $49.78 | $49.46 | $49.71 | $49.51 | 32,016 |
| 2024-02-29 | $49.37 | $49.56 | $49.23 | $49.42 | $49.22 | 24,930 |
| 2024-02-28 | $48.89 | $49.32 | $48.84 | $49.09 | $48.89 | 27,653 |
| 2024-02-27 | $49.00 | $49.14 | $48.94 | $49.06 | $48.86 | 35,143 |
| 2024-02-26 | $48.98 | $49.04 | $48.81 | $48.90 | $48.70 | 27,791 |
| 2024-02-23 | $48.91 | $49.18 | $48.85 | $49.14 | $48.94 | 27,535 |
| 2024-02-22 | $48.45 | $48.87 | $48.45 | $48.87 | $48.68 | 34,065 |
| 2024-02-21 | $47.96 | $48.38 | $47.96 | $48.38 | $48.18 | 28,117 |
| 2024-02-20 | $48.06 | $48.17 | $47.97 | $48.03 | $47.83 | 28,400 |
| 2024-02-16 | $48.24 | $48.60 | $48.21 | $48.22 | $48.03 | 38,175 |
| 2024-02-15 | $47.37 | $48.14 | $47.37 | $48.08 | $47.88 | 22,166 |
| 2024-02-14 | $47.00 | $47.21 | $46.78 | $47.12 | $46.93 | 20,103 |
| 2024-02-13 | $46.99 | $47.09 | $46.41 | $46.74 | $46.55 | 26,268 |
| 2024-02-12 | $47.18 | $47.78 | $47.18 | $47.58 | $47.39 | 25,537 |
| 2024-02-09 | $46.93 | $47.11 | $46.82 | $47.11 | $46.92 | 27,151 |
| 2024-02-08 | $47.06 | $47.06 | $46.67 | $47.00 | $46.81 | 22,068 |
| 2024-02-07 | $46.82 | $47.08 | $46.80 | $47.02 | $46.83 | 29,916 |
| 2024-02-06 | $46.31 | $46.74 | $46.31 | $46.67 | $46.48 | 50,577 |
| 2024-02-05 | $46.43 | $46.43 | $45.83 | $46.08 | $45.89 | 49,368 |
| 2024-02-02 | $47.04 | $47.34 | $46.67 | $47.17 | $46.98 | 38,134 |
| 2024-02-01 | $47.25 | $47.47 | $46.87 | $47.47 | $47.28 | 50,733 |
| 2024-01-31 | $47.46 | $47.48 | $46.74 | $46.74 | $46.55 | 25,278 |
| 2024-01-30 | $47.10 | $47.55 | $47.10 | $47.37 | $47.18 | 31,773 |
| 2024-01-29 | $46.93 | $47.25 | $46.72 | $47.25 | $47.06 | 48,788 |
| 2024-01-26 | $46.96 | $47.20 | $46.84 | $46.92 | $46.73 | 23,013 |
| 2024-01-25 | $46.72 | $46.89 | $46.47 | $46.88 | $46.69 | 39,940 |
| 2024-01-24 | $47.11 | $47.12 | $46.44 | $46.46 | $46.27 | 19,263 |
| 2024-01-23 | $47.08 | $47.29 | $46.91 | $47.03 | $46.84 | 74,213 |
| 2024-01-22 | $46.60 | $46.97 | $46.60 | $46.92 | $46.73 | 40,758 |
| 2024-01-19 | $46.56 | $46.70 | $46.27 | $46.70 | $46.51 | 28,179 |
| 2024-01-18 | $46.50 | $46.63 | $46.20 | $46.58 | $46.39 | 27,177 |
| 2024-01-17 | $46.32 | $46.49 | $46.21 | $46.38 | $46.19 | 57,960 |
| 2024-01-16 | $47.03 | $47.03 | $46.62 | $46.75 | $46.56 | 43,966 |
| 2024-01-12 | $47.54 | $47.68 | $47.15 | $47.32 | $47.13 | 26,208 |
| 2024-01-11 | $47.48 | $47.48 | $46.98 | $47.31 | $47.12 | 58,575 |
| 2024-01-10 | $47.50 | $47.50 | $47.19 | $47.45 | $47.26 | 42,203 |
| 2024-01-09 | $47.78 | $47.78 | $47.41 | $47.53 | $47.34 | 80,549 |
| 2024-01-08 | $47.71 | $48.08 | $47.46 | $48.08 | $47.88 | 33,052 |
| 2024-01-05 | $47.58 | $48.11 | $47.58 | $47.84 | $47.65 | 21,860 |
| 2024-01-04 | $47.80 | $48.00 | $47.68 | $47.73 | $47.54 | 24,776 |
| 2024-01-03 | $48.05 | $48.19 | $47.64 | $47.89 | $47.70 | 47,433 |
| 2024-01-02 | $48.36 | $48.70 | $48.26 | $48.56 | $48.36 | 21,687 |
| 2023-12-29 | $48.86 | $48.92 | $48.64 | $48.74 | $48.54 | 13,731 |
| 2023-12-28 | $49.04 | $49.16 | $48.94 | $48.99 | $48.79 | 25,369 |
| 2023-12-27 | $49.11 | $49.25 | $49.01 | $49.21 | $49.01 | 39,049 |
| 2023-12-26 | $48.84 | $49.18 | $48.80 | $49.06 | $48.86 | 23,869 |
| 2023-12-22 | $48.66 | $48.93 | $48.60 | $48.80 | $48.60 | 30,081 |
| 2023-12-21 | $48.30 | $48.47 | $48.12 | $48.47 | $48.27 | 90,279 |
| 2023-12-20 | $48.59 | $48.68 | $47.91 | $47.91 | $47.72 | 83,352 |
| 2023-12-19 | $48.38 | $48.72 | $48.38 | $48.67 | $48.47 | 58,546 |
| 2023-12-18 | $48.32 | $48.32 | $48.06 | $48.10 | $47.90 | 55,411 |
| 2023-12-15 | $47.91 | $48.18 | $47.77 | $47.92 | $47.73 | 40,988 |
| 2023-12-14 | $47.67 | $48.49 | $47.67 | $48.23 | $47.82 | 57,586 |
| 2023-12-13 | $46.22 | $47.35 | $46.19 | $47.34 | $46.94 | 59,960 |
| 2023-12-12 | $46.73 | $46.73 | $46.45 | $46.55 | $46.15 | 65,178 |
| 2023-12-11 | $46.04 | $46.46 | $46.00 | $46.45 | $46.06 | 62,722 |
| 2023-12-08 | $45.98 | $46.42 | $45.98 | $46.18 | $45.79 | 76,290 |
| 2023-12-07 | $45.82 | $46.08 | $45.82 | $46.08 | $45.69 | 29,610 |
| 2023-12-06 | $45.94 | $46.10 | $45.70 | $45.73 | $45.34 | 46,836 |
| 2023-12-05 | $46.23 | $46.30 | $45.73 | $45.79 | $45.40 | 39,893 |
| 2023-12-04 | $46.49 | $46.87 | $46.42 | $46.43 | $46.04 | 82,150 |
| 2023-12-01 | $46.31 | $47.00 | $46.31 | $46.87 | $46.47 | 76,265 |
| 2023-11-30 | $45.89 | $46.23 | $45.72 | $46.22 | $45.83 | 27,927 |
| 2023-11-29 | $45.93 | $45.98 | $45.70 | $45.77 | $45.38 | 34,282 |
| 2023-11-28 | $45.47 | $45.80 | $45.45 | $45.55 | $45.16 | 77,205 |
| 2023-11-27 | $45.44 | $45.58 | $45.32 | $45.54 | $45.15 | 26,835 |
| 2023-11-24 | $45.33 | $45.72 | $45.33 | $45.56 | $45.17 | 7,214 |
| 2023-11-22 | $45.35 | $45.43 | $45.25 | $45.36 | $44.97 | 33,556 |
| 2023-11-21 | $45.29 | $45.50 | $45.29 | $45.29 | $44.91 | 56,178 |
| 2023-11-20 | $45.13 | $45.31 | $44.93 | $45.20 | $44.82 | 64,035 |
| 2023-11-17 | $45.12 | $45.20 | $45.01 | $45.13 | $44.75 | 47,152 |
| 2023-11-16 | $44.97 | $45.09 | $44.81 | $44.99 | $44.61 | 27,675 |
| 2023-11-15 | $44.78 | $45.38 | $44.78 | $44.94 | $44.56 | 76,676 |
| 2023-11-14 | $43.98 | $44.92 | $43.98 | $44.78 | $44.40 | 33,706 |
| 2023-11-13 | $43.15 | $43.48 | $43.11 | $43.34 | $42.97 | 56,189 |
| 2023-11-10 | $43.01 | $43.42 | $42.90 | $43.41 | $43.41 | 24,483 |
| 2023-11-09 | $43.46 | $43.50 | $42.88 | $42.90 | $42.90 | 31,235 |
| 2023-11-08 | $43.25 | $43.37 | $43.04 | $43.25 | $43.25 | 73,508 |
| 2023-11-07 | $43.62 | $43.62 | $43.11 | $43.20 | $43.20 | 47,768 |
| 2023-11-06 | $44.17 | $44.17 | $43.87 | $43.92 | $43.92 | 23,885 |
| 2023-11-03 | $43.87 | $44.47 | $43.87 | $44.20 | $44.20 | 38,233 |
| 2023-11-02 | $42.92 | $43.47 | $42.92 | $43.47 | $43.47 | 72,954 |
| 2023-11-01 | $42.47 | $42.65 | $42.17 | $42.62 | $42.62 | 48,233 |
| 2023-10-31 | $42.32 | $42.63 | $42.26 | $42.49 | $42.49 | 45,146 |
| 2023-10-30 | $42.33 | $42.41 | $42.04 | $42.35 | $42.35 | 111,243 |
| 2023-10-27 | $42.01 | $42.17 | $41.79 | $41.92 | $41.92 | 53,550 |
| 2023-10-26 | $41.82 | $42.31 | $41.82 | $41.98 | $41.98 | 47,763 |
| 2023-10-25 | $41.98 | $42.10 | $41.64 | $41.68 | $41.68 | 41,565 |
| 2023-10-24 | $41.97 | $42.40 | $41.96 | $42.15 | $42.15 | 83,545 |
| 2023-10-23 | $41.81 | $42.09 | $41.62 | $41.66 | $41.66 | 97,521 |
| 2023-10-20 | $42.62 | $42.69 | $42.11 | $42.11 | $42.11 | 48,808 |
| 2023-10-19 | $43.11 | $43.34 | $42.56 | $42.67 | $42.67 | 40,788 |
| 2023-10-18 | $44.03 | $44.03 | $43.13 | $43.16 | $43.16 | 39,464 |
| 2023-10-17 | $43.55 | $44.46 | $43.55 | $44.34 | $44.34 | 36,927 |
| 2023-10-16 | $43.63 | $44.09 | $43.63 | $43.79 | $43.79 | 21,691 |
| 2023-10-13 | $43.83 | $43.85 | $43.29 | $43.36 | $43.36 | 42,176 |
| 2023-10-12 | $44.50 | $44.50 | $43.24 | $43.57 | $43.57 | 31,982 |
| 2023-10-11 | $44.34 | $44.60 | $43.96 | $44.35 | $44.35 | 58,388 |
| 2023-10-10 | $43.95 | $44.59 | $43.95 | $44.22 | $44.22 | 49,965 |
| 2023-10-09 | $43.45 | $43.86 | $43.28 | $43.74 | $43.74 | 57,259 |
| 2023-10-06 | $43.24 | $43.98 | $43.04 | $43.68 | $43.68 | 82,352 |
| 2023-10-05 | $43.75 | $43.86 | $43.14 | $43.32 | $43.32 | 41,560 |
| 2023-10-04 | $43.58 | $43.86 | $43.23 | $43.78 | $43.78 | 23,950 |
| 2023-10-03 | $43.19 | $43.87 | $43.19 | $43.33 | $43.33 | 55,633 |
| 2023-10-02 | $44.00 | $44.00 | $43.31 | $43.58 | $43.58 | 28,744 |
| 2023-09-29 | $44.63 | $44.69 | $44.10 | $44.19 | $44.19 | 42,253 |
| 2023-09-28 | $43.88 | $44.44 | $43.88 | $44.29 | $44.29 | 236,841 |
| 2023-09-27 | $43.95 | $43.98 | $43.54 | $43.79 | $43.79 | 25,991 |
| 2023-09-26 | $44.04 | $44.36 | $43.63 | $43.72 | $43.72 | 39,943 |
| 2023-09-25 | $43.86 | $44.41 | $43.86 | $44.39 | $44.39 | 96,285 |
| 2023-09-22 | $44.21 | $44.41 | $44.02 | $44.07 | $44.07 | 18,586 |
| 2023-09-21 | $44.69 | $44.69 | $44.11 | $44.12 | $44.12 | 20,211 |
| 2023-09-20 | $45.53 | $45.67 | $44.97 | $44.99 | $44.99 | 41,821 |
| 2023-09-19 | $45.45 | $45.62 | $45.04 | $45.43 | $45.43 | 61,586 |
| 2023-09-18 | $45.56 | $45.65 | $45.44 | $45.47 | $45.47 | 26,291 |
| 2023-09-15 | $46.04 | $46.15 | $45.57 | $45.65 | $45.65 | 35,910 |
| 2023-09-14 | $46.06 | $46.41 | $46.06 | $46.36 | $46.15 | 19,012 |
| 2023-09-13 | $45.90 | $45.90 | $45.50 | $45.65 | $45.44 | 22,210 |
| 2023-09-12 | $45.89 | $46.04 | $45.80 | $45.86 | $45.65 | 25,810 |
| 2023-09-11 | $46.14 | $46.32 | $45.94 | $45.97 | $45.76 | 15,098 |
| 2023-09-08 | $45.84 | $46.03 | $45.77 | $45.87 | $45.66 | 25,988 |
| 2023-09-07 | $45.86 | $46.03 | $45.56 | $45.85 | $45.64 | 39,775 |
| 2023-09-06 | $46.20 | $46.32 | $45.84 | $46.13 | $45.92 | 50,826 |
| 2023-09-05 | $47.17 | $47.17 | $46.27 | $46.27 | $46.06 | 12,389 |
| 2023-09-01 | $47.05 | $47.36 | $47.05 | $47.22 | $47.01 | 40,244 |
| 2023-08-31 | $46.90 | $46.99 | $46.73 | $46.79 | $46.58 | 36,024 |
| 2023-08-30 | $46.67 | $46.84 | $46.66 | $46.80 | $46.59 | 18,055 |
| 2023-08-29 | $45.83 | $46.68 | $45.83 | $46.66 | $46.45 | 25,344 |
| 2023-08-28 | $45.64 | $46.06 | $45.64 | $45.89 | $45.68 | 22,815 |
| 2023-08-25 | $45.54 | $45.67 | $45.13 | $45.50 | $45.29 | 19,805 |
| 2023-08-24 | $45.37 | $45.72 | $45.36 | $45.36 | $45.15 | 33,411 |
| 2023-08-23 | $45.48 | $45.69 | $45.38 | $45.55 | $45.34 | 40,065 |
| 2023-08-22 | $45.63 | $45.75 | $45.34 | $45.46 | $45.25 | 55,187 |
| 2023-08-21 | $45.65 | $45.65 | $45.23 | $45.51 | $45.30 | 13,819 |
| 2023-08-18 | $45.26 | $45.61 | $45.26 | $45.53 | $45.53 | 77,250 |
| 2023-08-17 | $45.83 | $46.16 | $45.48 | $45.55 | $45.55 | 17,794 |
| 2023-08-16 | $45.85 | $46.07 | $45.64 | $45.64 | $45.64 | 27,436 |
| 2023-08-15 | $46.39 | $46.39 | $45.87 | $45.95 | $45.95 | 56,324 |
| 2023-08-14 | $46.48 | $46.73 | $46.26 | $46.73 | $46.73 | 40,876 |
| 2023-08-11 | $46.51 | $46.75 | $46.43 | $46.56 | $46.56 | 26,843 |
| 2023-08-10 | $46.92 | $47.04 | $46.57 | $46.68 | $46.68 | 29,074 |
| 2023-08-09 | $46.97 | $47.09 | $46.66 | $46.68 | $46.68 | 42,709 |
| 2023-08-08 | $46.70 | $46.95 | $46.39 | $46.89 | $46.89 | 37,732 |
| 2023-08-07 | $47.16 | $47.41 | $47.00 | $47.37 | $47.37 | 16,948 |
| 2023-08-04 | $47.30 | $47.71 | $47.07 | $47.07 | $47.07 | 35,951 |
| 2023-08-03 | $47.38 | $47.55 | $47.12 | $47.23 | $47.23 | 24,672 |
| 2023-08-02 | $47.81 | $47.84 | $47.43 | $47.48 | $47.48 | 57,048 |
| 2023-08-01 | $48.15 | $48.37 | $48.00 | $48.20 | $48.20 | 96,435 |
| 2023-07-31 | $48.21 | $48.47 | $48.18 | $48.39 | $48.39 | 34,989 |
| 2023-07-28 | $48.15 | $48.32 | $47.90 | $48.17 | $48.17 | 21,956 |
| 2023-07-27 | $48.30 | $48.39 | $47.75 | $47.81 | $47.81 | 27,603 |
| 2023-07-26 | $47.99 | $48.27 | $47.82 | $48.15 | $48.15 | 22,270 |
| 2023-07-25 | $47.65 | $48.46 | $47.65 | $48.24 | $48.24 | 39,679 |
| 2023-07-24 | $47.30 | $47.49 | $47.15 | $47.39 | $47.39 | 45,435 |
| 2023-07-21 | $47.38 | $47.40 | $47.00 | $47.32 | $47.32 | 36,335 |
| 2023-07-20 | $47.33 | $47.44 | $47.18 | $47.34 | $47.34 | 55,967 |
| 2023-07-19 | $47.54 | $47.54 | $47.15 | $47.31 | $47.31 | 32,429 |
| 2023-07-18 | $47.03 | $47.61 | $47.03 | $47.50 | $47.50 | 28,985 |
| 2023-07-17 | $46.82 | $47.18 | $46.82 | $47.10 | $47.10 | 118,055 |
| 2023-07-14 | $47.39 | $47.39 | $46.79 | $47.02 | $47.02 | 53,198 |
| 2023-07-13 | $47.23 | $47.39 | $47.07 | $47.34 | $47.34 | 150,005 |
| 2023-07-12 | $46.95 | $47.18 | $46.72 | $47.02 | $47.02 | 43,380 |
| 2023-07-11 | $46.08 | $46.42 | $46.04 | $46.42 | $46.42 | 37,674 |
| 2023-07-10 | $45.71 | $46.17 | $45.52 | $45.93 | $45.93 | 29,977 |
| 2023-07-07 | $45.34 | $46.28 | $45.34 | $45.86 | $45.86 | 25,890 |
| 2023-07-06 | $45.23 | $45.35 | $44.73 | $45.34 | $45.34 | 17,235 |
| 2023-07-05 | $46.55 | $46.55 | $45.70 | $45.73 | $45.73 | 81,015 |
| 2023-07-03 | $46.59 | $47.04 | $46.59 | $46.85 | $46.85 | 84,944 |
| 2023-06-30 | $46.45 | $46.76 | $46.33 | $46.66 | $46.66 | 61,175 |
| 2023-06-29 | $45.49 | $46.25 | $45.49 | $46.21 | $46.21 | 60,687 |
| 2023-06-28 | $45.70 | $45.70 | $45.38 | $45.55 | $45.55 | 32,669 |
| 2023-06-27 | $45.29 | $45.87 | $45.13 | $45.82 | $45.82 | 64,000 |
| 2023-06-26 | $44.76 | $45.26 | $44.76 | $45.18 | $45.18 | 58,398 |
| 2023-06-23 | $44.60 | $44.82 | $44.60 | $44.73 | $44.73 | 17,585 |
| 2023-06-22 | $45.01 | $45.13 | $44.74 | $45.06 | $45.06 | 50,518 |
| 2023-06-21 | $44.93 | $45.43 | $44.77 | $45.26 | $45.26 | 37,029 |
| 2023-06-20 | $45.45 | $45.45 | $44.89 | $45.14 | $45.14 | 27,599 |
| 2023-06-16 | $45.73 | $45.75 | $45.45 | $45.73 | $45.73 | 22,853 |
| 2023-06-15 | $45.48 | $46.00 | $45.45 | $45.92 | $45.71 | 24,610 |
| 2023-06-14 | $46.02 | $46.05 | $45.31 | $45.52 | $45.31 | 154,556 |
| 2023-06-13 | $45.02 | $45.79 | $45.02 | $45.77 | $45.55 | 36,828 |
| 2023-06-12 | $44.61 | $44.87 | $44.36 | $44.79 | $44.58 | 70,569 |
| 2023-06-09 | $44.90 | $44.90 | $44.44 | $44.60 | $44.40 | 35,376 |
| 2023-06-08 | $45.25 | $45.25 | $44.69 | $45.00 | $44.79 | 41,233 |
| 2023-06-07 | $44.65 | $45.18 | $44.65 | $45.16 | $44.95 | 20,203 |
| 2023-06-06 | $44.01 | $44.66 | $44.01 | $44.59 | $44.39 | 45,275 |
| 2023-06-05 | $44.28 | $44.65 | $43.98 | $44.16 | $43.96 | 61,678 |
| 2023-06-02 | $43.40 | $44.37 | $43.40 | $44.32 | $44.12 | 33,672 |
| 2023-06-01 | $42.28 | $42.85 | $42.23 | $42.71 | $42.51 | 41,665 |
| 2023-05-31 | $42.45 | $42.45 | $42.07 | $42.19 | $42.00 | 137,282 |
| 2023-05-30 | $43.02 | $43.02 | $42.45 | $42.68 | $42.48 | 76,637 |
| 2023-05-26 | $42.89 | $43.16 | $42.77 | $42.93 | $42.73 | 58,480 |
| 2023-05-25 | $42.91 | $43.01 | $42.48 | $42.74 | $42.54 | 25,608 |
| 2023-05-24 | $43.27 | $43.27 | $42.88 | $42.93 | $42.73 | 438,802 |
| 2023-05-23 | $43.85 | $43.87 | $43.49 | $43.51 | $43.31 | 46,176 |
| 2023-05-22 | $44.37 | $44.38 | $44.02 | $44.07 | $43.87 | 24,972 |
| 2023-05-19 | $44.39 | $44.52 | $44.05 | $44.26 | $44.06 | 23,815 |
| 2023-05-18 | $43.73 | $44.24 | $43.58 | $44.19 | $43.99 | 85,693 |
| 2023-05-17 | $43.75 | $44.03 | $43.58 | $43.93 | $43.73 | 28,640 |
| 2023-05-16 | $44.02 | $44.02 | $43.51 | $43.51 | $43.31 | 51,263 |
| 2023-05-15 | $44.01 | $44.32 | $43.89 | $44.30 | $44.10 | 102,292 |
| 2023-05-12 | $43.95 | $44.11 | $43.55 | $43.88 | $43.68 | 40,016 |
| 2023-05-11 | $43.89 | $43.98 | $43.65 | $43.85 | $43.65 | 47,583 |
| 2023-05-10 | $44.77 | $44.77 | $43.82 | $44.29 | $44.09 | 30,510 |
| 2023-05-09 | $44.46 | $44.49 | $44.12 | $44.29 | $44.09 | 292,399 |
| 2023-05-08 | $44.93 | $45.04 | $44.62 | $44.67 | $44.46 | 35,417 |
| 2023-05-05 | $44.35 | $44.90 | $44.35 | $44.73 | $44.73 | 35,826 |
| 2023-05-04 | $44.46 | $44.47 | $43.87 | $43.93 | $43.93 | 63,393 |
| 2023-05-03 | $44.70 | $45.02 | $44.22 | $44.24 | $44.24 | 67,117 |
| 2023-05-02 | $44.85 | $44.85 | $44.02 | $44.73 | $44.73 | 33,548 |
| 2023-05-01 | $45.14 | $45.48 | $45.07 | $45.15 | $45.15 | 68,872 |
| 2023-04-28 | $44.66 | $45.24 | $44.66 | $45.16 | $45.16 | 46,620 |
| 2023-04-27 | $44.15 | $44.68 | $43.95 | $44.68 | $44.68 | 49,492 |
| 2023-04-26 | $44.46 | $44.46 | $43.86 | $44.02 | $44.02 | 22,688 |
| 2023-04-25 | $45.17 | $45.17 | $44.55 | $44.56 | $44.56 | 27,051 |
| 2023-04-24 | $45.29 | $45.61 | $45.28 | $45.61 | $45.61 | 141,769 |
| 2023-04-21 | $45.54 | $45.54 | $45.03 | $45.27 | $45.27 | 20,732 |
| 2023-04-20 | $45.51 | $45.90 | $45.51 | $45.74 | $45.74 | 25,951 |
| 2023-04-19 | $45.64 | $45.89 | $45.61 | $45.84 | $45.84 | 19,952 |
| 2023-04-18 | $46.00 | $46.10 | $45.75 | $45.98 | $45.98 | 142,569 |
| 2023-04-17 | $45.55 | $45.80 | $45.43 | $45.80 | $45.80 | 77,940 |
| 2023-04-14 | $45.79 | $46.06 | $45.28 | $45.52 | $45.52 | 31,340 |
| 2023-04-13 | $45.47 | $46.03 | $45.41 | $45.90 | $45.90 | 26,692 |
| 2023-04-12 | $45.82 | $45.82 | $45.37 | $45.42 | $45.42 | 38,659 |
| 2023-04-11 | $45.23 | $45.69 | $45.23 | $45.43 | $45.43 | 26,667 |
| 2023-04-10 | $44.54 | $45.07 | $44.54 | $45.06 | $45.06 | 44,082 |
| 2023-04-06 | $44.67 | $44.78 | $44.50 | $44.76 | $44.76 | 37,701 |
| 2023-04-05 | $44.72 | $44.95 | $44.49 | $44.90 | $44.90 | 35,235 |
| 2023-04-04 | $45.72 | $45.72 | $44.84 | $45.05 | $45.05 | 388,939 |
| 2023-04-03 | $45.59 | $45.95 | $45.48 | $45.81 | $45.81 | 50,072 |
| 2023-03-31 | $44.94 | $45.59 | $44.94 | $45.59 | $45.59 | 41,218 |
| 2023-03-30 | $45.01 | $45.04 | $44.69 | $44.85 | $44.85 | 26,275 |
| 2023-03-29 | $44.54 | $44.60 | $44.41 | $44.60 | $44.60 | 33,405 |
| 2023-03-28 | $43.73 | $44.11 | $43.73 | $44.03 | $44.03 | 33,666 |
| 2023-03-27 | $43.81 | $44.07 | $43.46 | $43.75 | $43.75 | 39,694 |
| 2023-03-24 | $42.75 | $43.49 | $42.45 | $43.45 | $43.45 | 43,513 |
| 2023-03-23 | $43.42 | $43.99 | $42.75 | $43.08 | $43.08 | 67,305 |
| 2023-03-22 | $43.96 | $44.10 | $43.11 | $43.11 | $43.11 | 56,987 |
| 2023-03-21 | $43.91 | $44.08 | $43.66 | $43.93 | $43.93 | 87,412 |
| 2023-03-20 | $42.72 | $43.39 | $42.72 | $43.37 | $43.37 | 99,140 |
| 2023-03-17 | $43.04 | $43.04 | $42.42 | $42.50 | $42.50 | 26,912 |
| 2023-03-16 | $42.48 | $43.46 | $42.34 | $43.38 | $43.18 | 84,047 |
| 2023-03-15 | $43.37 | $43.37 | $42.29 | $42.89 | $42.69 | 74,572 |
| 2023-03-14 | $44.61 | $44.91 | $43.93 | $44.41 | $44.20 | 473,963 |
| 2023-03-13 | $43.87 | $44.35 | $43.46 | $43.81 | $43.61 | 68,465 |
| 2023-03-10 | $45.36 | $45.36 | $44.08 | $44.31 | $44.10 | 47,778 |
| 2023-03-09 | $46.60 | $46.73 | $45.23 | $45.36 | $45.15 | 566,989 |
| 2023-03-08 | $46.23 | $46.65 | $46.19 | $46.50 | $46.28 | 43,380 |
| 2023-03-07 | $47.05 | $47.05 | $46.17 | $46.28 | $46.06 | 48,894 |
| 2023-03-06 | $48.07 | $48.07 | $47.14 | $47.19 | $46.97 | 70,983 |
| 2023-03-03 | $47.70 | $48.13 | $47.39 | $48.13 | $47.91 | 47,486 |
| 2023-03-02 | $46.76 | $47.50 | $46.50 | $47.39 | $47.17 | 106,315 |
| 2023-03-01 | $46.63 | $47.26 | $46.63 | $46.89 | $46.67 | 50,790 |
| 2023-02-28 | $46.22 | $46.75 | $46.22 | $46.49 | $46.27 | 52,704 |
| 2023-02-27 | $46.29 | $46.64 | $46.21 | $46.26 | $46.04 | 30,837 |
| 2023-02-24 | $45.08 | $46.03 | $44.96 | $46.01 | $45.80 | 28,753 |
| 2023-02-23 | $45.98 | $46.11 | $45.17 | $45.85 | $45.64 | 32,643 |
| 2023-02-22 | $45.67 | $46.00 | $45.45 | $45.75 | $45.54 | 33,561 |
| 2023-02-21 | $46.03 | $46.15 | $45.39 | $45.47 | $45.26 | 62,958 |
| 2023-02-17 | $46.44 | $46.47 | $46.17 | $46.38 | $46.16 | 28,108 |
| 2023-02-16 | $46.57 | $47.24 | $46.45 | $46.74 | $46.52 | 30,218 |
| 2023-02-15 | $46.55 | $47.14 | $46.51 | $47.14 | $46.92 | 75,208 |
| 2023-02-14 | $46.64 | $47.03 | $46.39 | $46.93 | $46.71 | 32,420 |
| 2023-02-13 | $46.51 | $46.82 | $46.26 | $46.75 | $46.53 | 47,122 |
| 2023-02-10 | $46.09 | $46.46 | $45.90 | $46.43 | $46.21 | 45,076 |
| 2023-02-09 | $47.37 | $47.40 | $46.17 | $46.33 | $46.11 | 45,671 |
| 2023-02-08 | $47.35 | $47.56 | $47.00 | $47.01 | $46.79 | 49,516 |
| 2023-02-07 | $46.91 | $47.58 | $46.77 | $47.48 | $47.26 | 33,942 |
| 2023-02-06 | $47.25 | $47.27 | $46.76 | $47.05 | $46.83 | 37,326 |
| 2023-02-03 | $47.77 | $48.19 | $47.53 | $47.56 | $47.56 | 27,832 |
| 2023-02-02 | $48.34 | $48.45 | $47.60 | $48.32 | $48.32 | 32,486 |
| 2023-02-01 | $47.70 | $48.58 | $47.40 | $48.30 | $48.30 | 32,793 |
| 2023-01-31 | $46.92 | $47.85 | $46.92 | $47.85 | $47.85 | 41,883 |
| 2023-01-30 | $46.84 | $47.40 | $46.77 | $46.82 | $46.82 | 101,164 |
| 2023-01-27 | $46.96 | $47.44 | $46.93 | $47.16 | $47.16 | 49,315 |
| 2023-01-26 | $46.80 | $47.24 | $46.60 | $47.24 | $47.24 | 31,246 |
| 2023-01-25 | $46.35 | $46.97 | $46.21 | $46.97 | $46.97 | 34,170 |
| 2023-01-24 | $46.52 | $46.92 | $46.21 | $46.82 | $46.82 | 59,729 |
| 2023-01-23 | $46.64 | $47.00 | $46.47 | $46.81 | $46.81 | 203,866 |
| 2023-01-20 | $45.71 | $46.67 | $45.65 | $46.67 | $46.67 | 72,662 |
| 2023-01-19 | $45.77 | $45.90 | $45.42 | $45.73 | $45.73 | 40,903 |
| 2023-01-18 | $47.11 | $47.26 | $46.10 | $46.12 | $46.12 | 25,033 |
| 2023-01-17 | $47.25 | $47.30 | $46.70 | $46.75 | $46.75 | 59,371 |
| 2023-01-13 | $46.64 | $47.27 | $46.64 | $47.23 | $47.23 | 82,327 |
| 2023-01-12 | $46.82 | $47.00 | $46.43 | $46.88 | $46.88 | 31,576 |
| 2023-01-11 | $46.23 | $46.63 | $46.19 | $46.63 | $46.63 | 28,423 |
| 2023-01-10 | $45.50 | $45.93 | $45.26 | $45.92 | $45.92 | 21,318 |
| 2023-01-09 | $45.59 | $46.05 | $45.36 | $45.46 | $45.46 | 99,650 |
| 2023-01-06 | $44.17 | $45.29 | $44.17 | $45.21 | $45.21 | 36,825 |
| 2023-01-05 | $43.87 | $43.89 | $43.42 | $43.75 | $43.75 | 22,661 |
| 2023-01-04 | $43.95 | $44.47 | $43.88 | $44.37 | $44.37 | 93,555 |
| 2023-01-03 | $43.79 | $44.05 | $43.20 | $43.60 | $43.60 | 140,546 |
| 2022-12-30 | $43.73 | $43.73 | $43.29 | $43.65 | $43.65 | 41,470 |
| 2022-12-29 | $43.59 | $44.08 | $43.59 | $43.94 | $43.94 | 45,062 |
| 2022-12-28 | $44.18 | $44.29 | $43.39 | $43.43 | $43.43 | 55,767 |
| 2022-12-27 | $44.20 | $44.41 | $44.02 | $44.16 | $44.16 | 84,001 |
| 2022-12-23 | $43.66 | $44.08 | $43.57 | $44.08 | $44.08 | 29,690 |
| 2022-12-22 | $43.85 | $43.85 | $43.08 | $43.74 | $43.74 | 19,751 |
| 2022-12-21 | $44.07 | $44.37 | $43.95 | $44.22 | $44.22 | 28,407 |
| 2022-12-20 | $43.46 | $43.97 | $43.46 | $43.71 | $43.71 | 37,363 |
| 2022-12-19 | $43.87 | $44.11 | $43.18 | $43.37 | $43.37 | 53,301 |
| 2022-12-16 | $43.79 | $44.04 | $43.59 | $43.97 | $43.97 | 51,103 |
| 2022-12-15 | $44.96 | $44.97 | $44.20 | $44.32 | $44.11 | 43,038 |
| 2022-12-14 | $46.17 | $46.32 | $45.47 | $45.76 | $45.55 | 49,451 |
| 2022-12-13 | $46.88 | $47.11 | $45.96 | $46.26 | $46.04 | 220,610 |
| 2022-12-12 | $45.29 | $45.66 | $45.11 | $45.63 | $45.42 | 37,631 |
| 2022-12-09 | $45.67 | $45.96 | $45.27 | $45.29 | $45.08 | 60,895 |
| 2022-12-08 | $45.93 | $46.05 | $45.64 | $45.74 | $45.53 | 45,775 |
| 2022-12-07 | $45.52 | $45.96 | $45.42 | $45.53 | $45.32 | 19,077 |
| 2022-12-06 | $45.95 | $46.18 | $45.27 | $45.63 | $45.42 | 23,252 |
| 2022-12-05 | $46.72 | $46.72 | $45.89 | $45.95 | $45.74 | 74,244 |
| 2022-12-02 | $45.76 | $47.02 | $45.76 | $46.89 | $46.67 | 28,213 |
| 2022-12-01 | $46.52 | $46.60 | $46.03 | $46.39 | $46.17 | 56,196 |
| 2022-11-30 | $45.28 | $46.29 | $44.81 | $46.29 | $46.07 | 37,926 |
| 2022-11-29 | $45.18 | $45.47 | $45.13 | $45.20 | $44.99 | 28,545 |
| 2022-11-28 | $45.75 | $45.75 | $44.95 | $45.04 | $44.83 | 120,891 |
| 2022-11-25 | $46.15 | $46.15 | $45.99 | $46.09 | $45.88 | 15,203 |
| 2022-11-23 | $45.83 | $46.12 | $45.74 | $46.12 | $46.12 | 34,973 |
| 2022-11-22 | $45.21 | $45.95 | $45.21 | $45.91 | $45.91 | 32,885 |
| 2022-11-21 | $44.48 | $45.02 | $44.35 | $44.92 | $44.92 | 38,096 |
| 2022-11-18 | $44.83 | $44.88 | $44.34 | $44.74 | $44.74 | 24,595 |
| 2022-11-17 | $44.25 | $44.48 | $43.92 | $44.47 | $44.47 | 39,724 |
| 2022-11-16 | $45.13 | $45.25 | $44.78 | $44.91 | $44.91 | 44,771 |
| 2022-11-15 | $45.89 | $45.94 | $45.00 | $45.30 | $45.30 | 77,433 |
| 2022-11-14 | $45.28 | $45.94 | $45.26 | $45.36 | $45.36 | 29,471 |
| 2022-11-11 | $45.18 | $45.93 | $45.18 | $45.37 | $45.37 | 40,075 |
| 2022-11-10 | $43.96 | $44.84 | $43.96 | $44.82 | $44.82 | 102,056 |
| 2022-11-09 | $43.09 | $43.36 | $42.36 | $42.46 | $42.46 | 101,357 |
| 2022-11-08 | $42.92 | $43.73 | $42.79 | $43.33 | $43.33 | 35,432 |
| 2022-11-07 | $42.60 | $42.63 | $42.14 | $42.61 | $42.61 | 275,603 |
| 2022-11-04 | $41.88 | $42.50 | $41.67 | $42.33 | $42.33 | 20,543 |
| 2022-11-03 | $39.94 | $41.04 | $39.89 | $40.80 | $40.80 | 35,133 |
| 2022-11-02 | $41.83 | $42.08 | $40.50 | $40.52 | $40.52 | 24,504 |
| 2022-11-01 | $42.36 | $42.36 | $41.55 | $41.81 | $41.81 | 46,611 |
| 2022-10-31 | $41.81 | $42.05 | $41.60 | $41.66 | $41.66 | 39,566 |
| 2022-10-28 | $41.51 | $42.05 | $41.30 | $42.00 | $42.00 | 38,319 |
| 2022-10-27 | $41.88 | $42.09 | $41.56 | $41.60 | $41.60 | 64,990 |
| 2022-10-26 | $41.49 | $42.24 | $41.38 | $41.73 | $41.73 | 55,096 |
| 2022-10-25 | $40.44 | $41.52 | $40.44 | $41.50 | $41.50 | 59,507 |
| 2022-10-24 | $41.00 | $41.05 | $40.52 | $40.61 | $40.61 | 40,379 |
| 2022-10-21 | $39.36 | $40.81 | $39.36 | $40.79 | $40.79 | 32,582 |
| 2022-10-20 | $39.59 | $40.32 | $39.27 | $39.35 | $39.35 | 28,036 |
| 2022-10-19 | $39.89 | $40.03 | $39.40 | $39.59 | $39.59 | 32,760 |
| 2022-10-18 | $40.20 | $40.57 | $39.72 | $40.16 | $40.16 | 32,028 |
| 2022-10-17 | $39.00 | $39.59 | $39.00 | $39.39 | $39.39 | 60,623 |
| 2022-10-14 | $39.87 | $39.96 | $38.33 | $38.41 | $38.41 | 26,644 |
| 2022-10-13 | $37.80 | $39.79 | $37.60 | $39.67 | $39.67 | 27,537 |
| 2022-10-12 | $38.82 | $38.82 | $38.54 | $38.59 | $38.59 | 23,109 |
| 2022-10-11 | $38.90 | $39.39 | $38.51 | $38.83 | $38.83 | 34,959 |
| 2022-10-10 | $39.07 | $39.30 | $38.83 | $39.11 | $39.11 | 44,675 |
| 2022-10-07 | $39.63 | $39.63 | $38.70 | $38.91 | $38.91 | 31,731 |
| 2022-10-06 | $40.06 | $40.48 | $39.89 | $39.98 | $39.98 | 98,722 |
| 2022-10-05 | $40.18 | $40.60 | $39.91 | $40.40 | $40.40 | 33,084 |
| 2022-10-04 | $39.99 | $40.79 | $39.99 | $40.75 | $40.75 | 79,047 |
| 2022-10-03 | $38.46 | $39.52 | $38.44 | $39.31 | $39.31 | 60,165 |
| 2022-09-30 | $38.07 | $38.70 | $37.96 | $38.01 | $38.01 | 33,295 |
| 2022-09-29 | $38.36 | $38.36 | $37.57 | $38.10 | $38.10 | 51,446 |
| 2022-09-28 | $37.95 | $38.87 | $37.85 | $38.70 | $38.70 | 89,047 |
| 2022-09-27 | $38.08 | $38.36 | $37.43 | $37.73 | $37.73 | 69,896 |
| 2022-09-26 | $37.95 | $38.45 | $37.46 | $37.65 | $37.65 | 132,184 |
| 2022-09-23 | $38.42 | $38.42 | $37.70 | $38.24 | $38.24 | 59,662 |
| 2022-09-22 | $39.78 | $39.78 | $39.09 | $39.09 | $39.09 | 69,295 |
| 2022-09-21 | $40.76 | $40.91 | $39.65 | $39.67 | $39.67 | 57,801 |
| 2022-09-20 | $40.90 | $40.90 | $40.27 | $40.51 | $40.51 | 40,190 |
| 2022-09-19 | $40.15 | $41.42 | $40.14 | $41.38 | $41.38 | 150,769 |
| 2022-09-16 | $40.75 | $40.77 | $40.22 | $40.65 | $40.65 | 102,014 |
| 2022-09-15 | $41.90 | $42.38 | $41.49 | $41.59 | $41.39 | 18,878 |
| 2022-09-14 | $42.64 | $42.64 | $41.74 | $42.11 | $41.90 | 52,251 |
| 2022-09-13 | $43.23 | $43.57 | $42.65 | $42.75 | $42.54 | 20,201 |
| 2022-09-12 | $44.39 | $44.52 | $44.13 | $44.33 | $44.11 | 45,791 |
| 2022-09-09 | $43.73 | $44.08 | $43.71 | $44.01 | $44.01 | 16,097 |
| 2022-09-08 | $42.46 | $43.23 | $42.46 | $43.22 | $43.22 | 35,651 |
| 2022-09-07 | $41.58 | $42.88 | $41.50 | $42.85 | $42.85 | 19,987 |
| 2022-09-06 | $41.99 | $42.19 | $41.52 | $41.73 | $41.73 | 40,776 |
| 2022-09-02 | $42.53 | $42.80 | $41.65 | $41.82 | $41.82 | 193,952 |
| 2022-09-01 | $41.99 | $41.99 | $41.42 | $41.85 | $41.85 | 63,476 |
| 2022-08-31 | $43.10 | $43.10 | $42.49 | $42.53 | $42.53 | 29,858 |
| 2022-08-30 | $43.93 | $43.93 | $42.79 | $43.01 | $43.01 | 55,168 |
| 2022-08-29 | $43.68 | $44.18 | $43.59 | $43.84 | $43.84 | 63,312 |
| 2022-08-26 | $45.63 | $45.70 | $44.13 | $44.15 | $44.15 | 35,350 |
| 2022-08-25 | $44.75 | $45.55 | $44.75 | $45.55 | $45.55 | 19,736 |
| 2022-08-24 | $44.24 | $44.57 | $44.21 | $44.45 | $44.45 | 15,384 |
| 2022-08-23 | $43.91 | $44.56 | $43.91 | $44.31 | $44.31 | 45,001 |
| 2022-08-22 | $43.92 | $44.09 | $43.75 | $43.85 | $43.85 | 248,055 |
| 2022-08-19 | $45.17 | $45.17 | $44.50 | $44.63 | $44.63 | 16,544 |
| 2022-08-18 | $45.50 | $45.60 | $45.25 | $45.54 | $45.54 | 33,336 |
| 2022-08-17 | $45.52 | $45.52 | $45.09 | $45.31 | $45.31 | 77,263 |
| 2022-08-16 | $45.58 | $46.18 | $45.55 | $46.01 | $46.01 | 25,227 |
| 2022-08-15 | $45.25 | $45.70 | $45.00 | $45.67 | $45.67 | 21,622 |
| 2022-08-12 | $44.99 | $45.68 | $44.99 | $45.68 | $45.68 | 48,958 |
| 2022-08-11 | $45.05 | $45.45 | $44.79 | $44.84 | $44.84 | 65,684 |
| 2022-08-10 | $44.17 | $44.86 | $44.17 | $44.63 | $44.63 | 50,037 |
| 2022-08-09 | $43.64 | $43.64 | $43.23 | $43.40 | $43.40 | 27,360 |
| 2022-08-08 | $43.74 | $44.03 | $43.57 | $43.61 | $43.61 | 44,108 |
| 2022-08-05 | $42.72 | $43.47 | $42.72 | $43.27 | $43.27 | 29,116 |
| 2022-08-04 | $43.17 | $43.40 | $42.98 | $43.12 | $43.12 | 127,497 |
| 2022-08-03 | $43.38 | $43.38 | $42.74 | $43.11 | $43.11 | 21,130 |
| 2022-08-02 | $43.28 | $43.64 | $42.85 | $43.11 | $43.11 | 29,380 |
| 2022-08-01 | $43.55 | $43.68 | $43.29 | $43.56 | $43.56 | 74,306 |
| 2022-07-29 | $43.47 | $43.98 | $43.47 | $43.91 | $43.91 | 40,341 |
| 2022-07-28 | $42.70 | $43.28 | $42.61 | $43.28 | $43.28 | 44,007 |
| 2022-07-27 | $41.88 | $42.69 | $41.60 | $42.59 | $42.59 | 36,496 |
| 2022-07-26 | $42.13 | $42.15 | $41.81 | $41.99 | $41.99 | 18,518 |
| 2022-07-25 | $42.15 | $42.26 | $41.87 | $42.24 | $42.24 | 31,160 |
| 2022-07-22 | $42.57 | $42.74 | $41.79 | $41.95 | $41.95 | 27,644 |
| 2022-07-21 | $41.61 | $42.32 | $41.51 | $42.31 | $42.31 | 25,685 |
| 2022-07-20 | $41.62 | $41.86 | $41.40 | $41.74 | $41.74 | 45,656 |
| 2022-07-19 | $40.77 | $41.70 | $40.77 | $41.63 | $41.63 | 58,779 |
| 2022-07-18 | $40.73 | $41.00 | $40.24 | $40.40 | $40.40 | 86,524 |
| 2022-07-15 | $40.15 | $40.38 | $39.78 | $40.27 | $40.27 | 67,760 |
| 2022-07-14 | $39.53 | $39.67 | $39.15 | $39.64 | $39.64 | 68,600 |
| 2022-07-13 | $39.89 | $40.51 | $39.76 | $40.39 | $40.39 | 43,180 |
| 2022-07-12 | $40.32 | $41.03 | $40.32 | $40.48 | $40.48 | 81,727 |
| 2022-07-11 | $40.35 | $40.70 | $40.27 | $40.52 | $40.52 | 86,558 |
| 2022-07-08 | $41.14 | $41.14 | $40.55 | $40.72 | $40.72 | 47,401 |
| 2022-07-07 | $41.10 | $41.45 | $41.01 | $41.11 | $41.11 | 61,040 |
| 2022-07-06 | $40.28 | $40.70 | $39.87 | $40.61 | $40.61 | 71,098 |
| 2022-07-05 | $40.34 | $40.41 | $39.60 | $40.41 | $40.41 | 146,201 |
| 2022-07-01 | $40.70 | $41.31 | $40.22 | $41.26 | $41.26 | 107,751 |
| 2022-06-30 | $40.79 | $41.31 | $40.39 | $40.99 | $40.99 | 88,518 |
| 2022-06-29 | $41.93 | $41.93 | $41.02 | $41.48 | $41.48 | 43,493 |
| 2022-06-28 | $42.55 | $42.92 | $41.76 | $41.81 | $41.81 | 42,139 |
| 2022-06-27 | $42.65 | $42.65 | $42.17 | $42.32 | $42.32 | 83,135 |
| 2022-06-24 | $41.06 | $42.51 | $41.06 | $42.50 | $42.50 | 155,902 |
| 2022-06-23 | $41.37 | $41.40 | $40.39 | $40.85 | $40.85 | 58,321 |
| 2022-06-22 | $41.16 | $41.75 | $41.09 | $41.40 | $41.40 | 88,732 |
| 2022-06-21 | $42.05 | $42.21 | $41.74 | $41.95 | $41.95 | 67,041 |
| 2022-06-17 | $41.36 | $41.66 | $40.70 | $41.41 | $41.41 | 93,020 |
| 2022-06-16 | $42.35 | $42.35 | $41.34 | $41.66 | $41.40 | 98,814 |
| 2022-06-15 | $43.84 | $43.92 | $42.75 | $43.43 | $43.15 | 56,865 |
| 2022-06-14 | $43.84 | $43.96 | $43.03 | $43.35 | $43.07 | 633,268 |
| 2022-06-13 | $44.43 | $44.46 | $43.56 | $43.75 | $43.47 | 150,249 |
| 2022-06-10 | $46.31 | $46.31 | $45.64 | $45.69 | $45.40 | 59,203 |
| 2022-06-09 | $47.92 | $48.02 | $47.12 | $47.13 | $46.83 | 25,313 |
| 2022-06-08 | $49.07 | $49.28 | $48.27 | $48.34 | $48.03 | 39,944 |
| 2022-06-07 | $48.66 | $49.50 | $48.59 | $49.46 | $49.15 | 53,161 |
| 2022-06-06 | $48.99 | $49.16 | $48.79 | $49.07 | $48.76 | 226,332 |
| 2022-06-03 | $48.60 | $48.83 | $48.41 | $48.58 | $48.27 | 29,439 |
| 2022-06-02 | $48.04 | $49.08 | $48.04 | $49.05 | $48.74 | 107,559 |
| 2022-06-01 | $48.22 | $48.31 | $47.22 | $47.77 | $47.47 | 55,883 |
| 2022-05-31 | $48.69 | $48.70 | $48.05 | $48.17 | $47.86 | 72,326 |
| 2022-05-27 | $48.26 | $49.02 | $48.22 | $49.02 | $48.71 | 57,901 |
| 2022-05-26 | $47.19 | $48.06 | $47.19 | $47.87 | $47.57 | 27,094 |
| 2022-05-25 | $46.49 | $47.06 | $46.33 | $46.88 | $46.58 | 78,146 |
| 2022-05-24 | $46.66 | $46.69 | $45.81 | $46.57 | $46.27 | 90,699 |
| 2022-05-23 | $46.39 | $46.96 | $46.31 | $46.85 | $46.55 | 131,124 |
| 2022-05-20 | $46.76 | $46.76 | $45.00 | $45.98 | $45.69 | 105,311 |
| 2022-05-19 | $45.51 | $46.72 | $45.50 | $46.17 | $45.88 | 151,594 |
| 2022-05-18 | $46.93 | $47.03 | $45.74 | $45.89 | $45.60 | 65,014 |
| 2022-05-17 | $46.92 | $47.46 | $46.69 | $47.39 | $47.09 | 275,507 |
| 2022-05-16 | $45.89 | $46.39 | $45.53 | $46.02 | $45.73 | 223,664 |
| 2022-05-13 | $45.80 | $46.55 | $45.80 | $46.07 | $45.78 | 63,411 |
| 2022-05-12 | $44.93 | $45.70 | $44.49 | $45.28 | $44.99 | 162,614 |
| 2022-05-11 | $45.50 | $46.70 | $45.33 | $45.38 | $45.09 | 165,540 |
| 2022-05-10 | $46.42 | $46.50 | $44.88 | $45.42 | $45.13 | 870,712 |
| 2022-05-09 | $46.45 | $46.93 | $45.70 | $45.87 | $45.58 | 460,997 |
| 2022-05-06 | $47.74 | $47.74 | $46.72 | $47.38 | $47.08 | 180,392 |
| 2022-05-05 | $49.53 | $49.53 | $47.62 | $48.12 | $47.81 | 198,611 |
| 2022-05-04 | $48.42 | $49.80 | $48.16 | $49.75 | $49.43 | 48,668 |
| 2022-05-03 | $47.59 | $48.40 | $47.54 | $48.14 | $47.83 | 117,506 |
| 2022-05-02 | $47.60 | $47.91 | $46.59 | $47.51 | $47.21 | 140,031 |
| 2022-04-29 | $48.73 | $49.22 | $47.57 | $47.63 | $47.33 | 36,630 |
| 2022-04-28 | $48.04 | $48.77 | $47.27 | $48.61 | $48.30 | 40,898 |
| 2022-04-27 | $47.48 | $48.37 | $47.42 | $47.85 | $47.55 | 42,509 |
| 2022-04-26 | $48.18 | $48.32 | $47.14 | $47.15 | $46.85 | 100,961 |
| 2022-04-25 | $47.69 | $48.13 | $46.66 | $48.02 | $47.71 | 100,876 |
| 2022-04-22 | $49.74 | $49.74 | $48.21 | $48.29 | $47.98 | 90,288 |
| 2022-04-21 | $51.43 | $51.43 | $49.88 | $50.04 | $49.72 | 86,591 |
| 2022-04-20 | $50.82 | $51.22 | $50.69 | $51.04 | $50.72 | 68,402 |
| 2022-04-19 | $49.92 | $50.79 | $49.87 | $50.71 | $50.39 | 52,593 |
| 2022-04-18 | $50.27 | $50.39 | $49.96 | $50.08 | $49.76 | 203,170 |
| 2022-04-14 | $50.20 | $50.72 | $50.10 | $50.12 | $49.80 | 50,004 |
| 2022-04-13 | $49.55 | $50.26 | $49.39 | $50.25 | $49.93 | 390,220 |
| 2022-04-12 | $49.60 | $50.11 | $49.22 | $49.37 | $49.06 | 211,046 |
| 2022-04-11 | $49.42 | $49.86 | $49.29 | $49.34 | $49.03 | 55,515 |
| 2022-04-08 | $49.52 | $49.90 | $49.31 | $49.53 | $49.22 | 34,816 |
| 2022-04-07 | $49.18 | $49.54 | $48.71 | $49.31 | $49.00 | 59,390 |
| 2022-04-06 | $49.33 | $49.37 | $48.71 | $49.11 | $48.80 | 144,218 |
| 2022-04-05 | $50.09 | $50.48 | $49.53 | $49.67 | $49.35 | 39,338 |
| 2022-04-04 | $50.42 | $50.42 | $49.82 | $50.10 | $49.78 | 39,774 |
| 2022-04-01 | $49.97 | $50.30 | $49.65 | $50.21 | $49.89 | 77,563 |
| 2022-03-31 | $50.11 | $50.46 | $49.65 | $49.68 | $49.36 | 71,855 |
| 2022-03-30 | $50.66 | $50.66 | $50.10 | $50.26 | $49.94 | 62,400 |
| 2022-03-29 | $50.13 | $50.49 | $49.73 | $50.44 | $50.12 | 362,518 |
| 2022-03-28 | $50.24 | $50.24 | $49.63 | $50.08 | $49.76 | 159,455 |
| 2022-03-25 | $50.00 | $50.37 | $49.91 | $50.35 | $50.03 | 106,814 |
| 2022-03-24 | $49.36 | $49.93 | $49.22 | $49.92 | $49.60 | 53,028 |
| 2022-03-23 | $49.06 | $49.26 | $48.95 | $48.97 | $48.66 | 66,304 |
| 2022-03-22 | $49.25 | $49.54 | $49.00 | $49.13 | $48.82 | 65,102 |
| 2022-03-21 | $48.69 | $49.20 | $48.63 | $48.99 | $48.68 | 87,570 |
| 2022-03-18 | $48.04 | $48.55 | $47.86 | $48.51 | $48.20 | 53,808 |
| 2022-03-17 | $47.43 | $48.41 | $47.43 | $48.40 | $47.89 | 63,822 |
| 2022-03-16 | $47.33 | $47.84 | $46.50 | $47.49 | $46.99 | 156,722 |
| 2022-03-15 | $46.17 | $46.76 | $45.89 | $46.68 | $46.19 | 52,724 |
| 2022-03-14 | $46.53 | $46.84 | $45.98 | $46.20 | $45.72 | 73,986 |
| 2022-03-11 | $46.83 | $47.00 | $46.29 | $46.29 | $45.81 | 33,283 |
| 2022-03-10 | $45.89 | $46.73 | $45.89 | $46.64 | $46.15 | 37,605 |
| 2022-03-09 | $45.56 | $46.64 | $45.50 | $46.39 | $45.90 | 51,799 |
| 2022-03-08 | $45.33 | $45.94 | $44.83 | $45.02 | $44.54 | 257,583 |
| 2022-03-07 | $46.93 | $46.93 | $45.33 | $45.37 | $44.90 | 113,392 |
| 2022-03-04 | $46.70 | $47.05 | $46.27 | $47.02 | $46.53 | 60,660 |
| 2022-03-03 | $47.43 | $47.52 | $46.69 | $47.21 | $46.72 | 73,209 |
| 2022-03-02 | $46.38 | $47.33 | $46.27 | $47.09 | $46.60 | 87,241 |
| 2022-03-01 | $47.08 | $47.26 | $45.79 | $46.06 | $45.58 | 71,698 |
| 2022-02-28 | $47.04 | $47.35 | $46.64 | $47.05 | $46.56 | 66,669 |
| 2022-02-25 | $45.88 | $47.51 | $45.88 | $47.50 | $47.00 | 153,971 |
| 2022-02-24 | $44.87 | $45.84 | $44.58 | $45.72 | $45.24 | 209,999 |
| 2022-02-23 | $46.70 | $46.89 | $45.80 | $45.87 | $45.39 | 100,200 |
| 2022-02-22 | $47.00 | $47.18 | $46.16 | $46.46 | $45.97 | 384,981 |
| 2022-02-18 | $47.28 | $47.50 | $46.87 | $47.13 | $46.64 | 65,707 |
| 2022-02-17 | $47.67 | $47.67 | $47.08 | $47.22 | $46.73 | 50,416 |
| 2022-02-16 | $47.61 | $48.07 | $47.47 | $47.94 | $47.44 | 50,697 |
| 2022-02-15 | $46.96 | $47.63 | $46.96 | $47.59 | $47.09 | 81,646 |
| 2022-02-14 | $46.91 | $46.96 | $46.30 | $46.64 | $46.15 | 84,617 |
| 2022-02-11 | $47.39 | $47.78 | $46.76 | $46.96 | $46.47 | 69,713 |
| 2022-02-10 | $47.70 | $48.64 | $47.37 | $47.59 | $47.09 | 52,359 |
| 2022-02-09 | $47.47 | $47.98 | $47.47 | $47.91 | $47.41 | 110,881 |
| 2022-02-08 | $46.20 | $47.00 | $46.20 | $46.93 | $46.44 | 46,951 |
| 2022-02-07 | $46.35 | $46.49 | $45.95 | $46.10 | $45.62 | 125,094 |
| 2022-02-04 | $46.56 | $46.70 | $45.99 | $46.29 | $45.81 | 53,598 |
| 2022-02-03 | $47.36 | $47.73 | $46.87 | $46.93 | $46.44 | 42,459 |
| 2022-02-02 | $47.67 | $47.94 | $47.33 | $47.75 | $47.25 | 73,073 |
| 2022-02-01 | $46.98 | $47.68 | $46.86 | $47.60 | $47.10 | 204,985 |
| 2022-01-31 | $45.97 | $46.83 | $45.89 | $46.83 | $46.34 | 429,194 |
| 2022-01-28 | $45.75 | $46.14 | $45.09 | $46.14 | $45.66 | 53,468 |
| 2022-01-27 | $46.22 | $46.92 | $45.52 | $45.89 | $45.41 | 94,620 |
| 2022-01-26 | $46.72 | $47.06 | $45.37 | $45.82 | $45.34 | 99,110 |
| 2022-01-25 | $46.07 | $46.74 | $45.29 | $46.32 | $45.84 | 88,855 |
| 2022-01-24 | $45.80 | $46.79 | $44.97 | $46.68 | $46.19 | 285,874 |
| 2022-01-21 | $47.62 | $47.76 | $46.47 | $46.63 | $46.14 | 117,162 |
| 2022-01-20 | $48.87 | $49.19 | $47.84 | $47.93 | $47.43 | 132,535 |
| 2022-01-19 | $49.10 | $49.34 | $48.67 | $48.67 | $48.16 | 64,502 |
| 2022-01-18 | $49.17 | $49.17 | $48.47 | $48.81 | $48.30 | 65,549 |
| 2022-01-14 | $49.44 | $49.62 | $49.02 | $49.58 | $49.06 | 54,375 |
| 2022-01-13 | $50.32 | $50.53 | $49.82 | $49.91 | $49.39 | 54,998 |
| 2022-01-12 | $50.11 | $50.39 | $49.77 | $50.21 | $49.68 | 81,894 |
| 2022-01-11 | $49.37 | $49.74 | $48.88 | $49.73 | $49.21 | 95,144 |
| 2022-01-10 | $49.54 | $49.58 | $48.77 | $49.23 | $48.72 | 237,446 |
| 2022-01-07 | $49.88 | $49.93 | $49.51 | $49.76 | $49.24 | 240,072 |
| 2022-01-06 | $50.43 | $50.43 | $49.73 | $49.79 | $49.27 | 148,209 |
| 2022-01-05 | $50.62 | $51.39 | $50.35 | $50.35 | $49.82 | 208,117 |
| 2022-01-04 | $50.05 | $50.60 | $50.00 | $50.40 | $49.87 | 200,049 |
| 2022-01-03 | $50.48 | $50.48 | $49.70 | $49.85 | $49.33 | 101,456 |
| 2021-12-31 | $50.04 | $50.48 | $49.91 | $50.34 | $49.81 | 189,079 |
| 2021-12-30 | $50.32 | $50.60 | $50.07 | $50.10 | $49.58 | 46,623 |
| 2021-12-29 | $50.09 | $50.35 | $50.01 | $50.25 | $49.72 | 62,793 |
| 2021-12-28 | $49.88 | $50.12 | $49.86 | $50.04 | $49.52 | 54,547 |
| 2021-12-27 | $49.23 | $49.81 | $49.11 | $49.79 | $49.27 | 54,054 |
| 2021-12-23 | $48.70 | $49.19 | $48.67 | $49.06 | $48.55 | 37,125 |
| 2021-12-22 | $48.18 | $48.63 | $48.12 | $48.62 | $48.11 | 36,703 |
| 2021-12-21 | $47.91 | $48.34 | $47.89 | $48.23 | $47.73 | 43,761 |
| 2021-12-20 | $47.71 | $47.75 | $46.84 | $47.43 | $46.93 | 103,104 |
| 2021-12-17 | $48.79 | $48.99 | $48.38 | $48.48 | $47.97 | 35,220 |
| 2021-12-16 | $49.16 | $49.57 | $49.05 | $49.21 | $48.51 | 50,209 |
| 2021-12-15 | $48.38 | $48.75 | $47.81 | $48.72 | $48.02 | 62,467 |
| 2021-12-14 | $48.45 | $49.06 | $48.45 | $48.55 | $47.86 | 73,352 |
| 2021-12-13 | $49.07 | $49.07 | $48.52 | $48.61 | $47.92 | 43,193 |
| 2021-12-10 | $49.19 | $49.26 | $48.73 | $49.01 | $48.31 | 61,911 |
| 2021-12-09 | $48.82 | $49.00 | $48.62 | $48.75 | $48.06 | 32,379 |
| 2021-12-08 | $49.01 | $49.16 | $48.80 | $49.04 | $48.34 | 41,098 |
| 2021-12-07 | $48.74 | $49.20 | $48.71 | $48.81 | $48.11 | 99,017 |
| 2021-12-06 | $47.80 | $48.48 | $47.69 | $48.09 | $47.41 | 43,037 |
| 2021-12-03 | $47.56 | $47.96 | $46.97 | $47.31 | $46.64 | 78,835 |
| 2021-12-02 | $46.64 | $47.69 | $46.64 | $47.51 | $46.83 | 37,959 |
| 2021-12-01 | $47.85 | $48.21 | $46.53 | $46.53 | $45.87 | 60,019 |
| 2021-11-30 | $48.13 | $48.17 | $46.99 | $47.08 | $46.41 | 80,864 |
| 2021-11-29 | $48.69 | $48.69 | $48.05 | $48.38 | $47.69 | 63,760 |
| 2021-11-26 | $48.11 | $48.45 | $47.74 | $48.28 | $47.59 | 56,896 |
| 2021-11-24 | $49.38 | $49.38 | $49.10 | $49.15 | $48.45 | 38,846 |
| 2021-11-23 | $49.58 | $49.90 | $49.32 | $49.52 | $48.81 | 61,364 |
| 2021-11-22 | $49.46 | $50.00 | $49.43 | $49.48 | $48.78 | 53,665 |
| 2021-11-19 | $49.21 | $49.60 | $49.17 | $49.30 | $48.60 | 33,214 |
| 2021-11-18 | $49.63 | $49.76 | $49.25 | $49.38 | $48.68 | 52,079 |
| 2021-11-17 | $50.00 | $50.08 | $49.61 | $49.66 | $48.95 | 59,342 |
| 2021-11-16 | $50.22 | $50.30 | $50.00 | $50.00 | $49.29 | 99,833 |
| 2021-11-15 | $50.55 | $50.55 | $50.00 | $50.14 | $49.43 | 62,788 |
| 2021-11-12 | $50.20 | $50.42 | $50.08 | $50.42 | $49.70 | 83,608 |
| 2021-11-11 | $49.79 | $50.14 | $49.67 | $49.99 | $49.28 | 88,365 |
| 2021-11-10 | $49.75 | $50.00 | $49.36 | $49.46 | $48.76 | 95,196 |
| 2021-11-09 | $49.72 | $49.83 | $49.49 | $49.79 | $49.08 | 76,358 |
| 2021-11-08 | $49.71 | $49.96 | $49.56 | $49.72 | $49.01 | 104,683 |
| 2021-11-05 | $48.87 | $49.27 | $48.87 | $49.14 | $48.44 | 75,214 |
| 2021-11-04 | $48.80 | $48.93 | $48.54 | $48.67 | $47.98 | 91,518 |
| 2021-11-03 | $48.20 | $48.94 | $48.20 | $48.78 | $48.09 | 98,166 |
| 2021-11-02 | $47.79 | $48.24 | $47.69 | $48.16 | $47.47 | 240,668 |
| 2021-11-01 | $47.63 | $47.92 | $47.43 | $47.68 | $47.00 | 43,773 |
| 2021-10-29 | $47.50 | $47.88 | $47.32 | $47.49 | $46.81 | 54,918 |
| 2021-10-28 | $47.33 | $47.75 | $47.33 | $47.68 | $47.00 | 44,206 |
| 2021-10-27 | $47.86 | $47.86 | $47.14 | $47.15 | $46.48 | 46,897 |
| 2021-10-26 | $48.01 | $48.24 | $47.66 | $47.98 | $47.30 | 51,867 |
| 2021-10-25 | $47.69 | $48.13 | $47.52 | $47.91 | $47.23 | 80,249 |
| 2021-10-22 | $47.50 | $47.90 | $47.39 | $47.39 | $46.72 | 182,447 |
| 2021-10-21 | $47.48 | $47.48 | $46.94 | $47.42 | $46.74 | 39,758 |
| 2021-10-20 | $47.12 | $47.61 | $47.10 | $47.54 | $46.86 | 61,386 |
| 2021-10-19 | $47.18 | $47.18 | $46.84 | $47.11 | $46.44 | 71,338 |
| 2021-10-18 | $46.73 | $47.07 | $46.55 | $47.01 | $46.34 | 117,327 |
| 2021-10-15 | $47.19 | $47.28 | $46.97 | $47.00 | $46.33 | 64,945 |
| 2021-10-14 | $46.33 | $46.85 | $46.16 | $46.80 | $46.13 | 56,111 |
| 2021-10-13 | $45.68 | $45.94 | $45.28 | $45.79 | $45.14 | 67,170 |
| 2021-10-12 | $45.43 | $45.70 | $45.39 | $45.48 | $44.83 | 90,519 |
| 2021-10-11 | $45.51 | $46.06 | $45.40 | $45.41 | $44.76 | 107,478 |
| 2021-10-08 | $45.65 | $45.66 | $45.28 | $45.30 | $44.65 | 45,673 |
| 2021-10-07 | $45.32 | $46.04 | $45.32 | $45.57 | $44.92 | 38,722 |
| 2021-10-06 | $44.70 | $44.98 | $44.21 | $44.98 | $44.34 | 63,161 |
| 2021-10-05 | $44.85 | $45.38 | $44.58 | $45.17 | $44.53 | 87,190 |
| 2021-10-04 | $45.00 | $45.29 | $44.50 | $44.74 | $44.10 | 151,744 |
| 2021-10-01 | $44.49 | $45.16 | $44.10 | $44.92 | $44.28 | 65,770 |
| 2021-09-30 | $45.07 | $45.28 | $44.27 | $44.27 | $43.64 | 51,695 |
| 2021-09-29 | $45.13 | $45.17 | $44.91 | $44.94 | $44.30 | 42,936 |
| 2021-09-28 | $45.53 | $45.64 | $45.04 | $45.15 | $44.51 | 52,571 |
| 2021-09-27 | $45.18 | $45.84 | $45.18 | $45.66 | $45.01 | 127,204 |
| 2021-09-24 | $45.02 | $45.43 | $45.02 | $45.20 | $44.56 | 30,768 |
| 2021-09-23 | $44.87 | $45.55 | $44.87 | $45.25 | $44.61 | 51,612 |
| 2021-09-22 | $44.43 | $45.01 | $44.43 | $44.57 | $43.94 | 51,674 |
| 2021-09-21 | $44.47 | $44.49 | $43.85 | $44.12 | $43.49 | 71,303 |
| 2021-09-20 | $44.09 | $44.36 | $43.62 | $44.22 | $43.59 | 146,742 |
| 2021-09-17 | $45.91 | $45.91 | $45.01 | $45.15 | $44.51 | 69,732 |
| 2021-09-16 | $46.74 | $46.74 | $45.95 | $46.27 | $45.41 | 53,684 |
| 2021-09-15 | $46.33 | $46.88 | $46.33 | $46.82 | $45.95 | 29,663 |
| 2021-09-14 | $46.98 | $46.98 | $46.15 | $46.25 | $45.39 | 248,578 |
| 2021-09-13 | $47.20 | $47.21 | $46.53 | $46.80 | $45.93 | 106,126 |
| 2021-09-10 | $47.13 | $47.39 | $46.80 | $46.81 | $45.94 | 83,841 |
| 2021-09-09 | $46.76 | $47.20 | $46.76 | $46.87 | $46.00 | 155,273 |
| 2021-09-08 | $47.25 | $47.25 | $46.77 | $46.88 | $46.01 | 51,818 |
| 2021-09-07 | $47.57 | $47.58 | $47.32 | $47.36 | $46.48 | 176,194 |
| 2021-09-03 | $47.94 | $48.00 | $47.72 | $47.73 | $46.85 | 62,312 |
| 2021-09-02 | $47.84 | $48.13 | $47.84 | $48.00 | $47.11 | 544,886 |
| 2021-09-01 | $47.74 | $47.90 | $47.21 | $47.74 | $46.86 | 76,564 |
| 2021-08-31 | $47.98 | $47.98 | $47.60 | $47.81 | $46.92 | 63,239 |
| 2021-08-30 | $48.23 | $48.25 | $47.97 | $47.99 | $47.10 | 42,760 |
| 2021-08-27 | $47.50 | $48.21 | $47.50 | $48.08 | $47.19 | 58,121 |
| 2021-08-26 | $47.65 | $47.75 | $47.27 | $47.33 | $46.45 | 39,245 |
| 2021-08-25 | $47.40 | $47.85 | $47.23 | $47.70 | $46.82 | 55,975 |
| 2021-08-24 | $47.30 | $47.59 | $47.30 | $47.47 | $46.59 | 163,957 |
| 2021-08-23 | $46.94 | $47.20 | $46.83 | $47.10 | $46.23 | 44,076 |
| 2021-08-20 | $46.28 | $46.72 | $46.28 | $46.63 | $45.77 | 50,534 |
| 2021-08-19 | $46.31 | $46.57 | $46.12 | $46.31 | $45.45 | 96,647 |
| 2021-08-18 | $47.15 | $47.49 | $46.88 | $46.90 | $46.03 | 59,302 |
| 2021-08-17 | $47.68 | $47.68 | $46.83 | $47.36 | $46.48 | 144,700 |
| 2021-08-16 | $47.97 | $48.04 | $47.42 | $47.98 | $47.09 | 54,600 |
| 2021-08-13 | $48.32 | $48.35 | $48.15 | $48.26 | $47.37 | 41,016 |
| 2021-08-12 | $48.34 | $48.35 | $47.75 | $48.23 | $47.34 | 64,553 |
| 2021-08-11 | $47.99 | $48.31 | $47.81 | $48.31 | $47.42 | 70,759 |
| 2021-08-10 | $46.91 | $47.79 | $46.88 | $47.63 | $46.75 | 86,601 |
| 2021-08-09 | $46.75 | $46.96 | $46.51 | $46.88 | $46.01 | 55,037 |
| 2021-08-06 | $46.39 | $46.92 | $46.39 | $46.87 | $46.00 | 56,176 |
| 2021-08-05 | $46.38 | $46.68 | $46.16 | $46.19 | $45.33 | 47,980 |
| 2021-08-04 | $46.66 | $46.74 | $46.20 | $46.22 | $45.36 | 48,346 |
| 2021-08-03 | $46.41 | $46.85 | $45.96 | $46.85 | $45.98 | 228,537 |
| 2021-08-02 | $47.09 | $47.45 | $46.34 | $46.37 | $45.51 | 67,630 |
| 2021-07-30 | $46.71 | $47.25 | $46.71 | $46.91 | $46.04 | 55,225 |
| 2021-07-29 | $46.54 | $47.00 | $46.50 | $46.82 | $45.95 | 73,843 |
| 2021-07-28 | $45.97 | $46.38 | $45.70 | $46.21 | $45.35 | 42,574 |
| 2021-07-27 | $45.66 | $46.19 | $45.26 | $46.03 | $45.18 | 88,433 |
| 2021-07-26 | $45.62 | $46.01 | $45.62 | $46.01 | $45.16 | 74,977 |
| 2021-07-23 | $45.45 | $45.58 | $45.05 | $45.56 | $44.72 | 138,429 |
| 2021-07-22 | $45.40 | $45.40 | $44.92 | $45.28 | $44.44 | 281,264 |
| 2021-07-21 | $45.13 | $45.49 | $45.13 | $45.37 | $44.53 | 182,781 |
| 2021-07-20 | $44.17 | $45.11 | $44.07 | $44.85 | $44.02 | 138,607 |
| 2021-07-19 | $44.50 | $44.50 | $43.87 | $44.24 | $43.42 | 256,846 |
| 2021-07-16 | $46.10 | $46.10 | $45.15 | $45.21 | $44.37 | 87,766 |
| 2021-07-15 | $45.85 | $46.31 | $45.70 | $46.01 | $45.16 | 87,115 |
| 2021-07-14 | $46.30 | $46.64 | $45.94 | $46.05 | $45.20 | 51,116 |
| 2021-07-13 | $46.54 | $46.67 | $46.06 | $46.12 | $45.27 | 78,790 |
| 2021-07-12 | $46.27 | $46.80 | $46.14 | $46.69 | $45.83 | 84,893 |
| 2021-07-09 | $46.06 | $46.60 | $46.06 | $46.54 | $45.68 | 115,112 |
| 2021-07-08 | $45.49 | $45.83 | $45.17 | $45.54 | $44.70 | 206,887 |
| 2021-07-07 | $45.72 | $46.24 | $45.64 | $46.24 | $45.38 | 100,141 |
| 2021-07-06 | $46.50 | $46.50 | $45.44 | $45.76 | $44.91 | 125,258 |
| 2021-07-02 | $46.51 | $46.55 | $46.24 | $46.52 | $45.66 | 162,255 |
| 2021-07-01 | $46.47 | $46.60 | $46.23 | $46.50 | $45.64 | 133,523 |
| 2021-06-30 | $45.89 | $46.23 | $45.81 | $46.21 | $45.35 | 105,653 |
| 2021-06-29 | $46.17 | $46.43 | $45.90 | $46.02 | $45.17 | 153,752 |
| 2021-06-28 | $46.29 | $46.29 | $45.76 | $46.04 | $45.19 | 277,152 |
| 2021-06-25 | $46.39 | $46.56 | $46.11 | $46.17 | $45.31 | 259,821 |
| 2021-06-24 | $46.19 | $46.38 | $45.92 | $46.17 | $45.31 | 101,125 |
| 2021-06-23 | $46.31 | $46.44 | $45.92 | $45.94 | $45.09 | 74,583 |
| 2021-06-22 | $46.14 | $46.35 | $45.84 | $46.17 | $45.31 | 94,925 |
| 2021-06-21 | $45.50 | $46.04 | $45.50 | $46.00 | $45.15 | 223,186 |
| 2021-06-18 | $45.37 | $45.53 | $45.03 | $45.06 | $44.23 | 192,358 |
| 2021-06-17 | $47.00 | $47.00 | $45.43 | $46.05 | $45.02 | 245,301 |
| 2021-06-16 | $47.74 | $47.74 | $47.06 | $47.20 | $46.14 | 124,865 |
| 2021-06-15 | $47.94 | $47.94 | $47.30 | $47.74 | $46.67 | 153,438 |
| 2021-06-14 | $48.34 | $48.43 | $47.57 | $47.80 | $46.73 | 287,810 |
| 2021-06-11 | $48.51 | $48.75 | $48.18 | $48.47 | $47.38 | 111,938 |
| 2021-06-10 | $48.93 | $48.95 | $48.24 | $48.25 | $47.17 | 110,226 |
| 2021-06-09 | $48.85 | $48.85 | $48.52 | $48.54 | $47.45 | 86,209 |
| 2021-06-08 | $48.66 | $48.98 | $48.33 | $48.85 | $47.76 | 109,483 |
| 2021-06-07 | $49.23 | $49.27 | $48.45 | $48.66 | $47.57 | 354,728 |
| 2021-06-04 | $49.24 | $49.39 | $48.99 | $49.23 | $48.13 | 87,861 |
| 2021-06-03 | $48.95 | $49.11 | $48.51 | $49.10 | $48.00 | 117,181 |
| 2021-06-02 | $49.80 | $49.80 | $49.10 | $49.18 | $48.08 | 234,005 |
| 2021-06-01 | $49.37 | $49.67 | $49.30 | $49.58 | $48.47 | 140,621 |
| 2021-05-28 | $49.07 | $49.13 | $48.68 | $48.92 | $47.82 | 114,054 |
| 2021-05-27 | $48.91 | $49.10 | $48.82 | $48.97 | $47.87 | 86,742 |
| 2021-05-26 | $48.48 | $48.55 | $48.13 | $48.49 | $47.40 | 108,947 |
| 2021-05-25 | $49.02 | $49.06 | $48.31 | $48.37 | $47.29 | 118,813 |
| 2021-05-24 | $48.80 | $49.00 | $48.49 | $48.86 | $47.77 | 234,571 |
| 2021-05-21 | $48.67 | $48.97 | $48.38 | $48.47 | $47.38 | 127,808 |
| 2021-05-20 | $48.40 | $48.48 | $48.12 | $48.34 | $47.26 | 190,982 |
| 2021-05-19 | $48.47 | $48.49 | $47.78 | $48.31 | $47.23 | 166,038 |
| 2021-05-18 | $49.85 | $49.85 | $49.09 | $49.09 | $47.99 | 196,856 |
| 2021-05-17 | $49.33 | $49.74 | $48.95 | $49.70 | $48.59 | 159,652 |
| 2021-05-14 | $48.91 | $49.29 | $48.88 | $49.22 | $48.12 | 196,036 |
| 2021-05-13 | $48.03 | $48.80 | $47.91 | $48.68 | $47.59 | 172,299 |
| 2021-05-12 | $49.21 | $49.21 | $47.82 | $47.91 | $46.84 | 260,464 |
| 2021-05-11 | $48.49 | $49.34 | $48.28 | $49.30 | $48.20 | 382,034 |
| 2021-05-10 | $49.91 | $50.08 | $49.06 | $49.09 | $47.99 | 538,148 |
| 2021-05-07 | $48.91 | $49.40 | $48.61 | $49.27 | $48.17 | 395,768 |
| 2021-05-06 | $48.67 | $48.84 | $48.02 | $48.84 | $47.75 | 248,363 |
| 2021-05-05 | $48.04 | $48.50 | $47.82 | $48.43 | $47.35 | 522,800 |
| 2021-05-04 | $46.99 | $47.85 | $46.87 | $47.85 | $46.78 | 164,801 |
| 2021-05-03 | $46.88 | $47.46 | $46.81 | $47.19 | $46.13 | 164,495 |
| 2021-04-30 | $46.67 | $46.91 | $46.31 | $46.42 | $45.38 | 143,597 |
| 2021-04-29 | $47.00 | $47.01 | $46.45 | $46.89 | $45.84 | 131,165 |
| 2021-04-28 | $46.65 | $46.86 | $46.59 | $46.69 | $45.64 | 73,923 |
| 2021-04-27 | $46.63 | $46.70 | $46.32 | $46.59 | $45.55 | 104,491 |
| 2021-04-26 | $46.58 | $46.92 | $46.51 | $46.71 | $45.66 | 173,048 |
| 2021-04-23 | $45.83 | $46.48 | $45.75 | $46.38 | $45.34 | 83,114 |
| 2021-04-22 | $46.26 | $46.26 | $45.50 | $45.56 | $44.54 | 111,585 |
| 2021-04-21 | $45.53 | $46.33 | $45.45 | $46.31 | $45.27 | 121,528 |
| 2021-04-20 | $46.08 | $46.08 | $45.25 | $45.46 | $44.44 | 169,013 |
| 2021-04-19 | $46.28 | $46.32 | $45.75 | $46.02 | $44.99 | 139,087 |
| 2021-04-16 | $46.07 | $46.32 | $46.03 | $46.22 | $45.19 | 161,701 |
| 2021-04-15 | $45.56 | $45.72 | $45.23 | $45.68 | $44.66 | 130,074 |
| 2021-04-14 | $44.92 | $45.41 | $44.92 | $45.19 | $44.18 | 80,772 |
| 2021-04-13 | $45.11 | $45.11 | $44.59 | $44.81 | $43.81 | 121,831 |
| 2021-04-12 | $44.85 | $45.03 | $44.80 | $45.00 | $43.99 | 369,567 |
| 2021-04-09 | $44.62 | $44.82 | $44.44 | $44.82 | $43.82 | 83,371 |
| 2021-04-08 | $44.48 | $44.51 | $44.05 | $44.48 | $43.48 | 96,963 |
| 2021-04-07 | $45.18 | $45.18 | $44.36 | $44.45 | $43.45 | 114,028 |
| 2021-04-06 | $45.24 | $45.40 | $45.05 | $45.23 | $44.22 | 107,413 |
| 2021-04-05 | $45.24 | $45.32 | $44.90 | $45.18 | $44.17 | 159,389 |
| 2021-04-01 | $44.36 | $44.65 | $44.05 | $44.63 | $43.63 | 252,012 |
| 2021-03-31 | $44.60 | $44.66 | $44.16 | $44.25 | $43.26 | 77,406 |
| 2021-03-30 | $44.39 | $44.49 | $44.16 | $44.38 | $43.39 | 74,258 |
| 2021-03-29 | $44.53 | $44.92 | $44.19 | $44.35 | $43.36 | 84,418 |
| 2021-03-26 | $43.82 | $44.62 | $43.73 | $44.56 | $43.56 | 103,335 |
| 2021-03-25 | $42.50 | $43.51 | $42.28 | $43.43 | $42.46 | 90,906 |
| 2021-03-24 | $42.84 | $43.41 | $42.59 | $42.72 | $41.76 | 83,200 |
| 2021-03-23 | $43.37 | $43.37 | $42.30 | $42.46 | $41.51 | 192,947 |
| 2021-03-22 | $43.61 | $43.71 | $43.25 | $43.55 | $42.58 | 97,493 |
| 2021-03-19 | $43.77 | $43.87 | $43.09 | $43.61 | $42.63 | 93,032 |
| 2021-03-18 | $44.24 | $44.73 | $43.89 | $44.00 | $42.85 | 63,952 |
| 2021-03-17 | $43.88 | $44.34 | $43.68 | $44.28 | $43.13 | 132,620 |
| 2021-03-16 | $44.28 | $44.28 | $43.58 | $43.79 | $42.65 | 85,743 |
| 2021-03-15 | $44.35 | $44.35 | $43.73 | $44.26 | $43.11 | 131,411 |
| 2021-03-12 | $44.15 | $44.28 | $43.98 | $44.28 | $43.13 | 76,936 |
| 2021-03-11 | $44.31 | $44.40 | $44.02 | $44.08 | $42.93 | 190,104 |
| 2021-03-10 | $43.31 | $44.11 | $43.20 | $43.81 | $42.67 | 100,995 |
| 2021-03-09 | $43.18 | $43.36 | $42.75 | $43.02 | $41.90 | 121,114 |
| 2021-03-08 | $42.32 | $43.34 | $42.27 | $42.80 | $41.69 | 178,923 |
| 2021-03-05 | $41.63 | $42.20 | $40.72 | $42.16 | $41.06 | 115,516 |
| 2021-03-04 | $41.96 | $42.09 | $40.40 | $41.13 | $40.06 | 262,992 |
| 2021-03-03 | $42.25 | $42.54 | $41.96 | $42.01 | $40.92 | 116,789 |
| 2021-03-02 | $42.30 | $42.68 | $42.21 | $42.30 | $41.20 | 146,230 |
| 2021-03-01 | $41.68 | $42.31 | $41.68 | $42.13 | $41.03 | 93,677 |
| 2021-02-26 | $41.48 | $41.54 | $40.75 | $41.00 | $39.93 | 65,198 |
| 2021-02-25 | $42.67 | $42.67 | $41.42 | $41.57 | $40.49 | 118,652 |
| 2021-02-24 | $42.23 | $42.73 | $42.09 | $42.65 | $41.54 | 156,602 |
| 2021-02-23 | $42.17 | $42.23 | $41.18 | $42.12 | $41.02 | 81,888 |
| 2021-02-22 | $41.87 | $42.31 | $41.78 | $42.09 | $40.99 | 94,187 |
| 2021-02-19 | $41.30 | $42.01 | $41.30 | $41.87 | $40.78 | 46,672 |
| 2021-02-18 | $41.30 | $41.33 | $40.90 | $41.04 | $39.97 | 54,142 |
| 2021-02-17 | $41.46 | $41.48 | $40.98 | $41.43 | $40.35 | 139,546 |
| 2021-02-16 | $41.83 | $41.83 | $41.41 | $41.48 | $40.40 | 63,377 |
| 2021-02-12 | $41.12 | $41.54 | $41.10 | $41.54 | $40.46 | 39,343 |
| 2021-02-11 | $41.22 | $41.30 | $40.73 | $41.10 | $40.03 | 67,055 |
| 2021-02-10 | $41.43 | $41.46 | $40.83 | $41.05 | $39.98 | 42,244 |
| 2021-02-09 | $41.42 | $41.42 | $41.00 | $41.10 | $40.03 | 116,374 |
| 2021-02-08 | $41.22 | $41.44 | $41.22 | $41.37 | $40.29 | 117,973 |
| 2021-02-05 | $40.64 | $40.95 | $40.58 | $40.90 | $39.84 | 92,827 |
| 2021-02-04 | $40.26 | $40.33 | $39.91 | $40.25 | $39.20 | 68,241 |
| 2021-02-03 | $40.31 | $40.43 | $40.10 | $40.27 | $39.22 | 120,608 |
| 2021-02-02 | $40.00 | $40.35 | $39.89 | $40.16 | $39.11 | 117,411 |
| 2021-02-01 | $39.47 | $39.80 | $39.04 | $39.71 | $38.68 | 968,272 |
| 2021-01-29 | $39.90 | $39.92 | $38.92 | $39.11 | $38.09 | 52,911 |
| 2021-01-28 | $39.66 | $40.03 | $39.60 | $39.89 | $38.85 | 46,484 |
| 2021-01-27 | $39.80 | $39.80 | $38.77 | $39.21 | $38.19 | 151,682 |
| 2021-01-26 | $41.24 | $41.24 | $40.42 | $40.43 | $39.38 | 69,286 |
| 2021-01-25 | $41.07 | $41.14 | $40.32 | $41.01 | $39.94 | 238,162 |
| 2021-01-22 | $41.00 | $41.32 | $40.88 | $41.27 | $40.20 | 61,401 |
| 2021-01-21 | $42.04 | $42.06 | $41.40 | $41.41 | $40.33 | 85,760 |
| 2021-01-20 | $42.15 | $42.15 | $41.89 | $42.05 | $40.96 | 136,903 |
| 2021-01-19 | $42.12 | $42.12 | $41.74 | $41.92 | $40.83 | 185,878 |
| 2021-01-15 | $42.14 | $42.14 | $41.30 | $41.74 | $40.65 | 55,194 |
| 2021-01-14 | $42.65 | $42.69 | $42.34 | $42.39 | $41.29 | 69,089 |
| 2021-01-13 | $43.05 | $43.07 | $42.36 | $42.50 | $41.39 | 99,448 |
| 2021-01-12 | $42.48 | $43.12 | $42.31 | $43.03 | $41.91 | 96,883 |
| 2021-01-11 | $41.86 | $42.60 | $41.60 | $42.45 | $41.35 | 283,136 |
| 2021-01-08 | $42.89 | $42.91 | $41.92 | $42.45 | $41.35 | 191,771 |
| 2021-01-07 | $42.78 | $42.96 | $42.55 | $42.73 | $41.62 | 138,952 |
| 2021-01-06 | $41.12 | $42.71 | $41.12 | $42.43 | $41.33 | 134,435 |
| 2021-01-05 | $39.69 | $40.78 | $39.69 | $40.63 | $39.57 | 45,102 |
| 2021-01-04 | $40.42 | $40.66 | $39.50 | $39.70 | $38.67 | 113,194 |
| 2020-12-31 | $40.01 | $40.18 | $39.70 | $40.12 | $39.08 | 53,095 |
| 2020-12-30 | $39.41 | $40.04 | $39.41 | $39.96 | $38.92 | 43,134 |
| 2020-12-29 | $39.71 | $39.71 | $39.20 | $39.35 | $38.33 | 43,790 |
| 2020-12-28 | $40.03 | $40.10 | $39.48 | $39.48 | $38.45 | 55,183 |
| 2020-12-24 | $39.63 | $39.69 | $39.35 | $39.69 | $38.65 | 36,154 |
| 2020-12-23 | $39.59 | $39.82 | $39.45 | $39.46 | $38.43 | 32,805 |
| 2020-12-22 | $39.64 | $39.64 | $39.30 | $39.36 | $38.34 | 33,340 |
| 2020-12-21 | $39.07 | $39.63 | $38.82 | $39.53 | $38.50 | 34,416 |
| 2020-12-18 | $39.91 | $39.91 | $39.42 | $39.73 | $38.70 | 62,399 |
| 2020-12-17 | $39.66 | $39.88 | $39.59 | $39.86 | $38.65 | 70,156 |
| 2020-12-16 | $39.61 | $39.61 | $39.20 | $39.37 | $38.18 | 32,950 |
| 2020-12-15 | $39.09 | $39.51 | $39.00 | $39.49 | $38.30 | 35,402 |
| 2020-12-14 | $39.47 | $39.63 | $38.71 | $38.71 | $37.54 | 30,582 |
| 2020-12-11 | $39.22 | $39.39 | $38.91 | $39.22 | $38.03 | 19,061 |
| 2020-12-10 | $39.49 | $39.69 | $39.30 | $39.47 | $38.28 | 18,385 |
| 2020-12-09 | $39.71 | $39.84 | $39.22 | $39.66 | $38.46 | 31,883 |
| 2020-12-08 | $39.13 | $39.59 | $39.12 | $39.57 | $38.37 | 22,636 |
| 2020-12-07 | $39.51 | $39.56 | $39.19 | $39.32 | $38.13 | 30,765 |
| 2020-12-04 | $38.93 | $39.53 | $38.93 | $39.53 | $38.33 | 39,598 |
| 2020-12-03 | $39.03 | $39.13 | $38.60 | $38.65 | $37.48 | 50,000 |
| 2020-12-02 | $39.34 | $39.34 | $38.80 | $38.91 | $37.73 | 52,419 |
| 2020-12-01 | $39.32 | $39.50 | $39.10 | $39.33 | $38.14 | 51,899 |
| 2020-11-30 | $39.01 | $39.14 | $38.62 | $38.79 | $37.62 | 72,088 |
| 2020-11-27 | $39.33 | $39.33 | $39.07 | $39.27 | $38.08 | 19,394 |
| 2020-11-25 | $39.51 | $39.51 | $39.01 | $39.08 | $37.90 | 40,486 |
| 2020-11-24 | $38.97 | $39.60 | $38.92 | $39.52 | $38.32 | 50,720 |
| 2020-11-23 | $38.51 | $38.71 | $38.39 | $38.55 | $37.38 | 112,488 |
| 2020-11-20 | $38.18 | $38.30 | $38.00 | $38.17 | $37.02 | 22,092 |
| 2020-11-19 | $37.97 | $38.23 | $37.68 | $38.17 | $37.02 | 44,475 |
| 2020-11-18 | $38.58 | $38.63 | $38.06 | $38.06 | $36.91 | 59,117 |
| 2020-11-17 | $38.24 | $38.46 | $37.88 | $38.41 | $37.25 | 62,485 |
| 2020-11-16 | $38.58 | $38.58 | $38.10 | $38.50 | $37.34 | 66,012 |
| 2020-11-13 | $37.31 | $37.82 | $37.31 | $37.75 | $36.61 | 62,475 |
| 2020-11-12 | $37.61 | $37.61 | $36.77 | $37.00 | $35.88 | 81,970 |
| 2020-11-11 | $38.41 | $38.41 | $37.51 | $37.74 | $36.60 | 53,339 |
| 2020-11-10 | $37.84 | $38.34 | $37.84 | $38.27 | $37.11 | 35,234 |
| 2020-11-09 | $38.94 | $39.43 | $37.81 | $37.81 | $36.67 | 158,737 |
| 2020-11-06 | $37.15 | $37.36 | $36.91 | $37.01 | $35.89 | 39,463 |
| 2020-11-05 | $36.29 | $37.18 | $36.29 | $36.96 | $35.84 | 113,713 |
| 2020-11-04 | $36.01 | $36.12 | $35.18 | $35.51 | $34.44 | 60,618 |
| 2020-11-03 | $36.02 | $36.30 | $35.84 | $36.21 | $35.11 | 39,625 |
| 2020-11-02 | $34.90 | $35.59 | $34.90 | $35.56 | $34.48 | 31,239 |
| 2020-10-30 | $34.27 | $34.57 | $33.96 | $34.36 | $33.32 | 49,468 |
| 2020-10-29 | $33.84 | $34.66 | $33.51 | $34.50 | $33.46 | 21,576 |
| 2020-10-28 | $34.00 | $34.21 | $33.70 | $33.74 | $32.72 | 53,496 |
| 2020-10-27 | $35.12 | $35.12 | $34.76 | $34.78 | $33.73 | 18,757 |
| 2020-10-26 | $35.60 | $35.60 | $34.89 | $35.15 | $34.09 | 59,336 |
| 2020-10-23 | $36.10 | $36.33 | $35.88 | $36.03 | $34.94 | 29,967 |
| 2020-10-22 | $35.70 | $35.93 | $35.42 | $35.88 | $34.79 | 20,450 |
| 2020-10-21 | $35.83 | $36.15 | $35.73 | $35.74 | $34.66 | 18,240 |
| 2020-10-20 | $35.96 | $36.16 | $35.72 | $35.82 | $34.74 | 31,382 |
| 2020-10-19 | $36.29 | $36.39 | $35.63 | $35.64 | $34.57 | 28,901 |
| 2020-10-16 | $36.12 | $36.27 | $36.01 | $36.12 | $35.03 | 23,210 |
| 2020-10-15 | $35.47 | $35.91 | $35.25 | $35.89 | $34.80 | 31,572 |
| 2020-10-14 | $35.95 | $36.14 | $35.81 | $35.94 | $34.85 | 39,636 |
| 2020-10-13 | $35.84 | $36.00 | $35.68 | $35.77 | $34.69 | 52,838 |
| 2020-10-12 | $36.31 | $36.36 | $36.10 | $36.14 | $35.05 | 28,653 |
| 2020-10-09 | $36.13 | $36.31 | $35.93 | $36.10 | $35.01 | 217,091 |
| 2020-10-08 | $35.89 | $35.92 | $35.73 | $35.87 | $34.78 | 27,205 |
| 2020-10-07 | $35.04 | $35.58 | $35.04 | $35.52 | $34.45 | 137,482 |
| 2020-10-06 | $35.27 | $35.47 | $34.58 | $34.60 | $33.55 | 29,552 |
| 2020-10-05 | $34.63 | $35.20 | $34.63 | $35.01 | $33.95 | 54,997 |
| 2020-10-02 | $33.51 | $34.50 | $33.50 | $34.30 | $33.26 | 64,817 |
| 2020-10-01 | $34.40 | $34.57 | $33.84 | $33.93 | $32.90 | 120,001 |
| 2020-09-30 | $34.24 | $34.60 | $34.02 | $34.35 | $33.31 | 18,427 |
| 2020-09-29 | $34.20 | $34.35 | $33.95 | $34.00 | $32.97 | 26,755 |
| 2020-09-28 | $34.08 | $34.54 | $34.05 | $34.24 | $33.20 | 34,717 |
| 2020-09-25 | $33.15 | $33.74 | $33.04 | $33.63 | $32.61 | 25,483 |
| 2020-09-24 | $33.07 | $33.65 | $32.90 | $33.37 | $32.36 | 36,066 |
| 2020-09-23 | $34.20 | $34.20 | $33.15 | $33.15 | $32.15 | 80,392 |
| 2020-09-22 | $34.23 | $34.23 | $33.88 | $34.15 | $33.12 | 62,082 |
| 2020-09-21 | $34.75 | $34.75 | $33.70 | $34.05 | $33.02 | 76,074 |
| 2020-09-18 | $36.15 | $36.15 | $35.34 | $35.39 | $34.32 | 27,557 |
| 2020-09-17 | $35.40 | $36.18 | $35.29 | $36.13 | $34.87 | 36,525 |
| 2020-09-16 | $35.96 | $36.29 | $35.84 | $35.89 | $34.64 | 76,056 |
| 2020-09-15 | $35.85 | $36.07 | $35.85 | $35.87 | $34.62 | 29,160 |
| 2020-09-14 | $35.52 | $35.77 | $35.41 | $35.72 | $34.47 | 23,794 |
| 2020-09-11 | $35.08 | $35.37 | $34.96 | $35.18 | $33.95 | 21,927 |
| 2020-09-10 | $35.34 | $35.37 | $34.76 | $34.78 | $33.57 | 22,455 |
| 2020-09-09 | $34.73 | $35.33 | $34.73 | $35.16 | $33.93 | 33,421 |
| 2020-09-08 | $34.81 | $34.81 | $34.21 | $34.34 | $33.14 | 36,095 |
| 2020-09-04 | $35.36 | $35.36 | $34.59 | $35.13 | $33.91 | 34,198 |
| 2020-09-03 | $36.06 | $36.06 | $34.70 | $35.02 | $33.80 | 50,190 |
| 2020-09-02 | $35.42 | $36.04 | $35.20 | $36.04 | $34.78 | 37,667 |
| 2020-09-01 | $34.37 | $35.25 | $34.30 | $35.25 | $34.02 | 62,872 |
| 2020-08-31 | $34.90 | $34.90 | $34.43 | $34.43 | $33.23 | 27,719 |
| 2020-08-28 | $34.75 | $34.94 | $34.57 | $34.94 | $33.72 | 77,694 |
| 2020-08-27 | $34.68 | $34.72 | $34.46 | $34.53 | $33.33 | 14,820 |
| 2020-08-26 | $34.23 | $34.65 | $34.23 | $34.58 | $33.38 | 18,386 |
| 2020-08-25 | $34.63 | $34.63 | $34.15 | $34.31 | $33.11 | 41,616 |
| 2020-08-24 | $34.24 | $34.44 | $34.18 | $34.43 | $33.23 | 41,230 |
| 2020-08-21 | $33.87 | $33.90 | $33.70 | $33.86 | $32.68 | 29,978 |
| 2020-08-20 | $33.96 | $34.12 | $33.90 | $34.10 | $32.91 | 28,484 |
| 2020-08-19 | $34.41 | $34.52 | $34.19 | $34.19 | $33.00 | 27,214 |
| 2020-08-18 | $34.61 | $34.62 | $34.31 | $34.36 | $33.16 | 106,391 |
| 2020-08-17 | $34.57 | $34.68 | $34.41 | $34.48 | $33.28 | 17,085 |
| 2020-08-14 | $34.19 | $34.50 | $34.05 | $34.36 | $33.16 | 145,416 |
| 2020-08-13 | $34.23 | $34.45 | $34.15 | $34.31 | $33.12 | 30,479 |
| 2020-08-12 | $34.46 | $34.53 | $34.26 | $34.35 | $33.15 | 38,917 |
| 2020-08-11 | $34.40 | $34.67 | $34.10 | $34.11 | $32.92 | 65,019 |
| 2020-08-10 | $33.90 | $34.18 | $33.90 | $34.18 | $32.99 | 27,863 |
| 2020-08-07 | $33.44 | $33.82 | $33.35 | $33.80 | $32.62 | 14,555 |
| 2020-08-06 | $33.80 | $33.81 | $33.54 | $33.62 | $32.45 | 23,078 |
| 2020-08-05 | $33.51 | $34.09 | $33.51 | $33.81 | $32.63 | 28,677 |
| 2020-08-04 | $32.59 | $33.32 | $32.59 | $33.22 | $32.06 | 66,436 |
| 2020-08-03 | $33.00 | $33.13 | $32.87 | $32.88 | $31.73 | 35,926 |
| 2020-07-31 | $33.00 | $33.00 | $32.53 | $32.85 | $31.70 | 59,859 |
| 2020-07-30 | $33.10 | $33.10 | $32.72 | $32.89 | $31.74 | 31,719 |
| 2020-07-29 | $33.34 | $33.67 | $33.34 | $33.58 | $32.41 | 19,090 |
| 2020-07-28 | $33.95 | $33.95 | $33.23 | $33.25 | $32.09 | 230,581 |
| 2020-07-27 | $33.64 | $34.04 | $33.63 | $33.95 | $32.77 | 38,306 |
| 2020-07-24 | $33.43 | $33.57 | $33.28 | $33.45 | $32.28 | 56,202 |
| 2020-07-23 | $33.56 | $33.78 | $33.35 | $33.56 | $32.39 | 47,609 |
| 2020-07-22 | $33.13 | $33.63 | $33.13 | $33.63 | $32.46 | 21,331 |
| 2020-07-21 | $33.20 | $33.42 | $33.19 | $33.25 | $32.09 | 28,335 |
| 2020-07-20 | $33.15 | $33.27 | $32.88 | $32.96 | $31.81 | 44,869 |
| 2020-07-17 | $33.19 | $33.28 | $33.06 | $33.22 | $32.06 | 20,615 |
| 2020-07-16 | $32.85 | $33.16 | $32.79 | $32.93 | $31.78 | 60,046 |
| 2020-07-15 | $32.83 | $32.97 | $32.65 | $32.86 | $31.71 | 83,863 |
| 2020-07-14 | $31.32 | $32.30 | $31.32 | $32.26 | $31.14 | 583,200 |
| 2020-07-13 | $31.79 | $32.10 | $31.41 | $31.45 | $30.35 | 51,551 |
| 2020-07-10 | $30.85 | $31.50 | $30.85 | $31.46 | $30.36 | 48,000 |
| 2020-07-09 | $31.36 | $31.39 | $30.56 | $30.87 | $29.79 | 18,592 |
| 2020-07-08 | $31.76 | $31.78 | $30.89 | $31.24 | $30.15 | 53,871 |
| 2020-07-07 | $31.44 | $31.74 | $31.44 | $31.60 | $30.50 | 20,044 |
| 2020-07-06 | $31.87 | $31.87 | $31.37 | $31.71 | $30.60 | 43,796 |
| 2020-07-02 | $31.14 | $31.59 | $31.11 | $31.25 | $30.16 | 48,825 |
| 2020-07-01 | $30.86 | $30.86 | $30.39 | $30.69 | $29.62 | 32,400 |
| 2020-06-30 | $30.23 | $30.91 | $30.12 | $30.83 | $29.76 | 395,877 |
| 2020-06-29 | $29.93 | $30.43 | $29.87 | $30.32 | $29.26 | 294,762 |
| 2020-06-26 | $29.96 | $29.96 | $29.54 | $29.63 | $28.60 | 20,832 |
| 2020-06-25 | $29.61 | $30.11 | $29.38 | $30.11 | $29.06 | 17,584 |
| 2020-06-24 | $30.33 | $30.47 | $29.61 | $29.74 | $28.70 | 32,545 |
| 2020-06-23 | $31.01 | $31.01 | $30.64 | $30.64 | $29.57 | 32,663 |
| 2020-06-22 | $30.45 | $30.70 | $30.20 | $30.59 | $29.52 | 38,635 |
| 2020-06-19 | $31.06 | $31.08 | $30.26 | $30.51 | $29.45 | 23,088 |
| 2020-06-18 | $30.58 | $30.91 | $30.58 | $30.72 | $29.51 | 23,560 |
| 2020-06-17 | $31.24 | $31.24 | $30.77 | $30.78 | $29.56 | 36,720 |
| 2020-06-16 | $31.74 | $31.74 | $30.69 | $31.06 | $29.83 | 35,806 |
| 2020-06-15 | $29.29 | $30.56 | $29.12 | $30.42 | $29.22 | 48,028 |
| 2020-06-12 | $30.43 | $30.64 | $29.59 | $30.12 | $28.93 | 35,797 |
| 2020-06-11 | $31.05 | $31.12 | $29.41 | $29.50 | $28.33 | 49,255 |
| 2020-06-10 | $32.59 | $32.59 | $31.91 | $32.01 | $30.74 | 35,140 |
| 2020-06-09 | $32.55 | $32.67 | $32.26 | $32.47 | $31.19 | 540,475 |
| 2020-06-08 | $33.05 | $33.05 | $32.69 | $32.93 | $31.63 | 58,748 |
| 2020-06-05 | $32.89 | $33.12 | $32.74 | $32.80 | $31.50 | 57,782 |
| 2020-06-04 | $31.71 | $32.01 | $31.70 | $32.00 | $30.73 | 25,962 |
| 2020-06-03 | $31.36 | $32.00 | $31.36 | $31.77 | $30.51 | 43,239 |
| 2020-06-02 | $30.66 | $31.12 | $30.66 | $31.04 | $29.81 | 41,192 |
| 2020-06-01 | $30.35 | $30.65 | $30.35 | $30.57 | $29.36 | 146,136 |
| 2020-05-29 | $30.30 | $30.40 | $30.02 | $30.30 | $29.10 | 39,318 |
| 2020-05-28 | $30.55 | $30.62 | $30.21 | $30.33 | $29.13 | 36,531 |
| 2020-05-27 | $30.15 | $30.25 | $29.85 | $30.23 | $29.03 | 25,469 |
| 2020-05-26 | $29.58 | $29.91 | $29.50 | $29.75 | $28.57 | 38,003 |
| 2020-05-22 | $28.98 | $28.98 | $28.69 | $28.90 | $27.76 | 16,343 |
| 2020-05-21 | $29.10 | $29.23 | $28.85 | $28.97 | $27.82 | 23,955 |
| 2020-05-20 | $29.06 | $29.43 | $29.06 | $29.15 | $28.00 | 26,991 |
| 2020-05-19 | $28.82 | $29.11 | $28.70 | $28.70 | $27.56 | 16,671 |
| 2020-05-18 | $28.52 | $29.12 | $28.52 | $28.96 | $27.81 | 28,331 |
| 2020-05-15 | $27.30 | $27.56 | $27.23 | $27.56 | $26.47 | 16,622 |
| 2020-05-14 | $26.49 | $27.28 | $26.10 | $27.26 | $26.18 | 22,491 |
| 2020-05-13 | $27.51 | $27.72 | $26.74 | $26.97 | $25.90 | 33,760 |
| 2020-05-12 | $28.24 | $28.35 | $27.69 | $27.72 | $26.62 | 21,541 |
| 2020-05-11 | $28.36 | $28.36 | $27.89 | $28.21 | $27.09 | 30,887 |
| 2020-05-08 | $28.15 | $28.67 | $28.15 | $28.67 | $27.54 | 31,423 |
| 2020-05-07 | $27.60 | $28.08 | $27.60 | $27.87 | $26.77 | 200,453 |
| 2020-05-06 | $27.92 | $27.93 | $27.32 | $27.34 | $26.26 | 24,621 |
| 2020-05-05 | $28.21 | $28.21 | $27.76 | $27.82 | $26.72 | 35,600 |
| 2020-05-04 | $27.47 | $27.70 | $27.18 | $27.70 | $26.60 | 37,664 |
| 2020-05-01 | $27.92 | $27.92 | $27.44 | $27.67 | $26.58 | 32,999 |
| 2020-04-30 | $28.80 | $28.80 | $28.26 | $28.32 | $27.20 | 25,223 |
| 2020-04-29 | $28.85 | $29.32 | $28.85 | $29.17 | $28.02 | 33,482 |
| 2020-04-28 | $28.24 | $28.48 | $28.00 | $28.30 | $27.18 | 16,404 |
| 2020-04-27 | $27.18 | $27.91 | $27.14 | $27.80 | $26.70 | 18,961 |
| 2020-04-24 | $26.78 | $27.08 | $26.53 | $26.97 | $25.90 | 34,761 |
| 2020-04-23 | $26.49 | $27.12 | $26.49 | $26.58 | $25.53 | 17,031 |
| 2020-04-22 | $26.37 | $26.54 | $26.14 | $26.40 | $25.36 | 24,422 |
| 2020-04-21 | $25.89 | $26.11 | $25.84 | $25.86 | $24.84 | 20,676 |
| 2020-04-20 | $26.74 | $27.07 | $26.43 | $26.51 | $25.46 | 24,724 |
| 2020-04-17 | $26.71 | $27.21 | $26.71 | $27.17 | $26.10 | 26,004 |
| 2020-04-16 | $26.26 | $26.27 | $25.66 | $26.14 | $25.11 | 29,939 |
| 2020-04-15 | $26.61 | $26.61 | $26.12 | $26.25 | $25.21 | 30,386 |
| 2020-04-14 | $27.66 | $27.91 | $27.33 | $27.50 | $26.41 | 45,055 |
| 2020-04-13 | $27.60 | $27.64 | $26.94 | $27.17 | $26.10 | 137,193 |
| 2020-04-09 | $27.09 | $27.94 | $27.09 | $27.84 | $26.74 | 66,395 |
| 2020-04-08 | $25.74 | $26.70 | $25.43 | $26.65 | $25.60 | 39,286 |
| 2020-04-07 | $25.76 | $26.26 | $25.35 | $25.39 | $24.39 | 40,832 |
| 2020-04-06 | $24.11 | $24.98 | $24.11 | $24.85 | $23.87 | 63,687 |
| 2020-04-03 | $23.62 | $23.96 | $23.03 | $23.12 | $22.21 | 25,183 |
| 2020-04-02 | $23.37 | $24.21 | $23.36 | $23.73 | $22.79 | 21,921 |
| 2020-04-01 | $23.55 | $24.00 | $23.40 | $23.40 | $22.47 | 43,559 |
| 2020-03-31 | $24.55 | $25.07 | $24.38 | $24.50 | $23.53 | 69,011 |
| 2020-03-30 | $24.27 | $24.77 | $24.05 | $24.77 | $23.79 | 77,478 |
| 2020-03-27 | $24.12 | $24.44 | $23.87 | $24.05 | $23.10 | 47,962 |
| 2020-03-26 | $24.19 | $25.03 | $24.19 | $24.94 | $23.95 | 67,515 |
| 2020-03-25 | $23.40 | $24.70 | $22.99 | $23.80 | $22.86 | 46,088 |
| 2020-03-24 | $22.14 | $23.30 | $22.01 | $23.25 | $22.33 | 66,231 |
| 2020-03-23 | $21.67 | $21.81 | $20.76 | $20.81 | $19.99 | 109,187 |
| 2020-03-20 | $23.01 | $23.01 | $21.56 | $21.82 | $20.96 | 29,000 |
| 2020-03-19 | $21.94 | $23.24 | $21.49 | $22.91 | $21.80 | 70,992 |
| 2020-03-18 | $22.49 | $23.28 | $21.00 | $22.08 | $21.01 | 67,866 |
| 2020-03-17 | $22.91 | $24.17 | $22.35 | $24.17 | $23.00 | 84,183 |
| 2020-03-16 | $22.67 | $23.49 | $21.99 | $22.53 | $21.44 | 172,747 |
| 2020-03-13 | $24.98 | $25.41 | $23.59 | $25.41 | $24.18 | 67,666 |
| 2020-03-12 | $24.25 | $25.26 | $23.52 | $23.76 | $22.61 | 73,556 |
| 2020-03-11 | $26.87 | $26.87 | $25.90 | $26.32 | $25.04 | 39,237 |
| 2020-03-10 | $27.66 | $27.66 | $26.30 | $27.64 | $26.30 | 51,289 |
| 2020-03-09 | $27.10 | $27.66 | $26.61 | $26.70 | $25.41 | 93,810 |
| 2020-03-06 | $29.49 | $29.65 | $28.89 | $29.49 | $28.06 | 33,288 |
| 2020-03-05 | $30.42 | $30.61 | $30.03 | $30.22 | $28.75 | 45,432 |
| 2020-03-04 | $30.57 | $31.19 | $30.24 | $31.19 | $29.68 | 20,397 |
| 2020-03-03 | $30.33 | $30.81 | $29.66 | $30.07 | $28.61 | 841,584 |
| 2020-03-02 | $29.41 | $30.29 | $29.15 | $30.27 | $28.80 | 1,190,659 |
| 2020-02-28 | $28.56 | $29.21 | $28.33 | $29.20 | $27.78 | 145,744 |
| 2020-02-27 | $30.41 | $30.75 | $29.55 | $29.56 | $28.13 | 115,404 |
| 2020-02-26 | $31.28 | $31.61 | $30.92 | $30.92 | $29.42 | 38,073 |
| 2020-02-25 | $32.57 | $32.57 | $31.08 | $31.11 | $29.60 | 82,106 |
| 2020-02-24 | $32.59 | $32.72 | $32.41 | $32.53 | $30.95 | 46,633 |
| 2020-02-21 | $33.46 | $33.54 | $33.41 | $33.46 | $31.84 | 21,150 |
| 2020-02-20 | $33.50 | $33.87 | $33.45 | $33.64 | $32.01 | 31,187 |
| 2020-02-19 | $33.56 | $33.69 | $33.56 | $33.59 | $31.96 | 26,645 |
| 2020-02-18 | $33.49 | $33.58 | $33.32 | $33.49 | $31.87 | 46,954 |
| 2020-02-14 | $33.59 | $33.72 | $33.53 | $33.58 | $31.95 | 19,692 |
| 2020-02-13 | $33.63 | $33.75 | $33.53 | $33.59 | $31.96 | 32,921 |
| 2020-02-12 | $33.74 | $33.77 | $33.64 | $33.69 | $32.06 | 25,296 |
| 2020-02-11 | $33.45 | $33.80 | $33.45 | $33.55 | $31.92 | 18,708 |
| 2020-02-10 | $33.27 | $33.35 | $33.25 | $33.30 | $31.69 | 21,365 |
| 2020-02-07 | $33.65 | $33.69 | $33.26 | $33.35 | $31.73 | 26,687 |
| 2020-02-06 | $34.05 | $34.05 | $33.75 | $33.86 | $32.22 | 24,370 |
| 2020-02-05 | $33.52 | $33.96 | $33.38 | $33.93 | $32.28 | 24,287 |
| 2020-02-04 | $33.03 | $33.41 | $33.03 | $33.24 | $31.63 | 91,025 |
| 2020-02-03 | $32.22 | $32.84 | $32.22 | $32.71 | $31.12 | 78,555 |
| 2020-01-31 | $32.62 | $32.62 | $32.04 | $32.16 | $30.60 | 31,878 |
| 2020-01-30 | $32.68 | $32.86 | $32.41 | $32.86 | $31.27 | 27,253 |
| 2020-01-29 | $32.99 | $33.16 | $32.99 | $33.00 | $31.40 | 22,978 |
| 2020-01-28 | $32.79 | $32.98 | $32.79 | $32.87 | $31.28 | 26,495 |
| 2020-01-27 | $32.83 | $32.83 | $32.61 | $32.65 | $31.07 | 46,709 |
| 2020-01-24 | $33.60 | $33.60 | $33.16 | $33.29 | $31.68 | 151,779 |
| 2020-01-23 | $33.42 | $33.58 | $33.08 | $33.58 | $31.95 | 23,645 |
| 2020-01-22 | $33.78 | $33.79 | $33.58 | $33.59 | $31.96 | 23,102 |
| 2020-01-21 | $33.94 | $33.94 | $33.66 | $33.71 | $32.08 | 31,953 |
| 2020-01-17 | $34.08 | $34.14 | $34.01 | $34.14 | $32.48 | 22,465 |
| 2020-01-16 | $33.93 | $34.04 | $33.86 | $34.01 | $32.36 | 25,114 |
| 2020-01-15 | $33.66 | $33.98 | $33.65 | $33.83 | $32.19 | 28,467 |
| 2020-01-14 | $33.61 | $33.80 | $33.57 | $33.62 | $31.99 | 30,346 |
| 2020-01-13 | $33.30 | $33.69 | $33.30 | $33.68 | $32.05 | 42,441 |
| 2020-01-10 | $33.48 | $33.54 | $33.24 | $33.28 | $31.67 | 23,199 |
| 2020-01-09 | $33.43 | $33.47 | $33.33 | $33.39 | $31.77 | 26,544 |
| 2020-01-08 | $33.28 | $33.45 | $33.16 | $33.33 | $31.71 | 29,656 |
| 2020-01-07 | $33.29 | $33.49 | $33.28 | $33.28 | $31.67 | 302,145 |
| 2020-01-06 | $33.32 | $33.53 | $33.30 | $33.33 | $31.71 | 807,479 |
| 2020-01-03 | $33.62 | $33.81 | $33.49 | $33.49 | $31.87 | 76,719 |
| 2020-01-02 | $34.56 | $34.58 | $33.93 | $34.00 | $32.35 | 75,153 |
| 2019-12-31 | $34.11 | $34.36 | $34.11 | $34.33 | $32.67 | 27,168 |
| 2019-12-30 | $34.29 | $34.29 | $34.11 | $34.11 | $32.46 | 23,723 |
| 2019-12-27 | $34.32 | $34.43 | $34.21 | $34.21 | $32.55 | 21,722 |
| 2019-12-26 | $34.30 | $34.31 | $34.18 | $34.31 | $32.65 | 28,978 |
| 2019-12-24 | $34.22 | $34.30 | $34.20 | $34.22 | $32.56 | 13,165 |
| 2019-12-23 | $34.00 | $34.21 | $33.96 | $34.18 | $32.52 | 22,404 |
| 2019-12-20 | $34.02 | $34.13 | $33.98 | $34.05 | $32.40 | 16,888 |
| 2019-12-19 | $33.97 | $34.15 | $33.97 | $34.08 | $32.27 | 19,605 |
| 2019-12-18 | $34.01 | $34.02 | $33.76 | $33.98 | $32.17 | 15,578 |
| 2019-12-17 | $34.04 | $34.08 | $33.91 | $34.02 | $32.21 | 37,365 |
| 2019-12-16 | $34.06 | $34.11 | $33.91 | $33.91 | $32.11 | 21,886 |
| 2019-12-13 | $34.07 | $34.26 | $33.80 | $33.80 | $32.00 | 27,288 |
| 2019-12-12 | $33.66 | $34.13 | $33.64 | $34.08 | $32.27 | 51,374 |
| 2019-12-11 | $33.49 | $33.66 | $33.49 | $33.62 | $31.83 | 18,135 |
| 2019-12-10 | $33.49 | $33.56 | $33.39 | $33.39 | $31.62 | 14,376 |
| 2019-12-09 | $33.64 | $33.78 | $33.59 | $33.59 | $31.80 | 13,331 |
| 2019-12-06 | $33.50 | $33.71 | $33.50 | $33.61 | $31.82 | 23,268 |
| 2019-12-05 | $33.12 | $33.32 | $33.12 | $33.29 | $31.52 | 31,090 |
| 2019-12-04 | $33.26 | $33.47 | $33.09 | $33.09 | $31.33 | 24,503 |
| 2019-12-03 | $33.04 | $33.07 | $32.80 | $33.05 | $31.29 | 27,304 |
| 2019-12-02 | $33.51 | $33.58 | $33.27 | $33.27 | $31.50 | 15,540 |
| 2019-11-29 | $33.63 | $33.63 | $33.48 | $33.53 | $31.75 | 12,020 |
| 2019-11-27 | $33.56 | $33.71 | $33.50 | $33.68 | $31.89 | 23,874 |
| 2019-11-26 | $33.36 | $33.58 | $33.36 | $33.54 | $31.76 | 16,880 |
| 2019-11-25 | $33.19 | $33.39 | $33.17 | $33.37 | $31.60 | 22,238 |
| 2019-11-22 | $33.12 | $33.24 | $33.12 | $33.12 | $31.36 | 12,059 |
| 2019-11-21 | $33.13 | $33.17 | $33.02 | $33.08 | $31.32 | 17,696 |
| 2019-11-20 | $33.38 | $33.45 | $33.09 | $33.12 | $31.36 | 21,035 |
| 2019-11-19 | $33.73 | $33.73 | $33.43 | $33.50 | $31.72 | 32,148 |
| 2019-11-18 | $33.58 | $33.64 | $33.40 | $33.57 | $31.79 | 24,442 |
| 2019-11-15 | $33.85 | $33.88 | $33.60 | $33.67 | $31.88 | 22,669 |
| 2019-11-14 | $33.50 | $33.72 | $33.50 | $33.70 | $31.91 | 20,454 |
| 2019-11-13 | $33.61 | $33.67 | $33.50 | $33.56 | $31.78 | 30,492 |
| 2019-11-12 | $33.74 | $33.86 | $33.62 | $33.73 | $31.94 | 17,861 |
| 2019-11-11 | $33.56 | $33.67 | $33.51 | $33.67 | $31.88 | 20,321 |
| 2019-11-08 | $33.54 | $33.68 | $33.50 | $33.68 | $31.89 | 54,289 |
| 2019-11-07 | $33.50 | $33.60 | $33.45 | $33.56 | $31.78 | 38,570 |
| 2019-11-06 | $33.31 | $33.39 | $33.26 | $33.35 | $31.58 | 8,819 |
| 2019-11-05 | $33.30 | $33.51 | $33.27 | $33.36 | $31.59 | 41,268 |
| 2019-11-04 | $33.20 | $33.28 | $33.12 | $33.26 | $31.49 | 87,801 |
| 2019-11-01 | $32.66 | $33.00 | $32.57 | $33.00 | $31.25 | 41,311 |
| 2019-10-31 | $32.72 | $32.76 | $32.35 | $32.45 | $30.72 | 36,880 |
| 2019-10-30 | $32.78 | $32.87 | $32.59 | $32.82 | $31.08 | 15,078 |
| 2019-10-29 | $32.65 | $33.03 | $32.65 | $32.90 | $31.15 | 24,717 |
| 2019-10-28 | $32.67 | $32.84 | $32.62 | $32.68 | $30.94 | 39,876 |
| 2019-10-25 | $32.18 | $32.61 | $32.18 | $32.55 | $30.82 | 12,598 |
| 2019-10-24 | $32.22 | $32.22 | $32.01 | $32.17 | $30.46 | 7,073 |
| 2019-10-23 | $31.94 | $32.17 | $31.94 | $32.09 | $30.38 | 18,270 |
| 2019-10-22 | $31.94 | $32.08 | $31.75 | $31.92 | $30.22 | 18,649 |
| 2019-10-21 | $32.22 | $32.24 | $31.97 | $31.97 | $30.27 | 12,867 |
| 2019-10-18 | $31.99 | $32.12 | $31.60 | $32.06 | $30.36 | 5,427 |
| 2019-10-17 | $32.01 | $32.26 | $32.00 | $32.02 | $30.32 | 11,799 |
| 2019-10-16 | $31.84 | $32.14 | $31.84 | $31.92 | $30.22 | 11,312 |
| 2019-10-15 | $31.82 | $32.03 | $31.78 | $31.83 | $30.14 | 13,072 |
| 2019-10-14 | $31.84 | $31.85 | $31.70 | $31.70 | $30.01 | 100,895 |
| 2019-10-11 | $31.61 | $32.19 | $31.61 | $31.89 | $30.19 | 60,375 |
| 2019-10-10 | $31.05 | $31.41 | $31.05 | $31.27 | $29.61 | 21,905 |
| 2019-10-09 | $31.01 | $31.12 | $30.81 | $31.00 | $29.35 | 18,061 |
| 2019-10-08 | $31.06 | $31.06 | $30.74 | $30.76 | $29.12 | 21,488 |
| 2019-10-07 | $31.24 | $31.56 | $31.17 | $31.25 | $29.59 | 13,813 |
| 2019-10-04 | $31.29 | $31.42 | $31.24 | $31.39 | $29.72 | 7,601 |
| 2019-10-03 | $31.06 | $31.18 | $30.70 | $31.16 | $29.50 | 25,832 |
| 2019-10-02 | $31.35 | $31.35 | $30.80 | $31.08 | $29.43 | 24,484 |
| 2019-10-01 | $32.41 | $32.56 | $31.63 | $31.65 | $29.97 | 46,552 |
| 2019-09-30 | $32.11 | $32.41 | $32.11 | $32.33 | $30.61 | 20,990 |
| 2019-09-27 | $32.22 | $32.35 | $32.00 | $32.09 | $30.38 | 17,863 |
| 2019-09-26 | $32.22 | $32.29 | $32.05 | $32.22 | $30.51 | 22,828 |
| 2019-09-25 | $32.00 | $32.34 | $31.98 | $32.29 | $30.57 | 13,055 |
| 2019-09-24 | $32.49 | $32.49 | $31.98 | $32.03 | $30.33 | 73,349 |
| 2019-09-23 | $32.29 | $32.53 | $32.22 | $32.43 | $30.71 | 22,042 |
| 2019-09-20 | $32.62 | $32.70 | $32.39 | $32.44 | $30.72 | 11,135 |
| 2019-09-19 | $32.77 | $32.89 | $32.68 | $32.71 | $30.82 | 14,578 |
| 2019-09-18 | $32.70 | $32.73 | $32.46 | $32.65 | $30.76 | 16,947 |
| 2019-09-17 | $32.52 | $32.75 | $32.39 | $32.68 | $30.79 | 89,494 |
| 2019-09-16 | $32.94 | $32.94 | $32.53 | $32.55 | $30.67 | 78,488 |
| 2019-09-13 | $32.83 | $33.10 | $32.83 | $32.99 | $31.08 | 28,819 |
| 2019-09-12 | $32.66 | $32.78 | $32.47 | $32.66 | $30.77 | 26,835 |
| 2019-09-11 | $32.16 | $32.50 | $31.99 | $32.48 | $30.60 | 16,552 |
| 2019-09-10 | $31.70 | $32.09 | $31.70 | $32.08 | $30.22 | 14,383 |
| 2019-09-09 | $31.82 | $31.82 | $31.66 | $31.71 | $29.88 | 16,690 |
| 2019-09-06 | $31.70 | $31.84 | $31.61 | $31.74 | $29.90 | 13,959 |
| 2019-09-05 | $31.77 | $31.86 | $31.64 | $31.64 | $29.81 | 14,135 |
| 2019-09-04 | $31.38 | $31.48 | $31.33 | $31.48 | $29.66 | 33,146 |
| 2019-09-03 | $31.18 | $31.18 | $30.96 | $31.09 | $29.29 | 22,582 |
| 2019-08-30 | $31.44 | $31.58 | $31.33 | $31.38 | $29.56 | 27,986 |
| 2019-08-29 | $31.16 | $31.37 | $31.16 | $31.20 | $29.39 | 17,105 |
| 2019-08-28 | $30.45 | $30.88 | $30.39 | $30.81 | $29.03 | 20,984 |
| 2019-08-27 | $30.71 | $30.85 | $30.45 | $30.50 | $28.74 | 18,970 |
| 2019-08-26 | $30.66 | $30.66 | $30.43 | $30.50 | $28.74 | 58,196 |
| 2019-08-23 | $31.05 | $31.05 | $30.37 | $30.40 | $28.64 | 22,815 |
| 2019-08-22 | $31.42 | $31.50 | $31.13 | $31.20 | $29.39 | 22,275 |
| 2019-08-21 | $31.42 | $31.48 | $31.36 | $31.37 | $29.55 | 18,368 |
| 2019-08-20 | $31.50 | $31.50 | $31.20 | $31.20 | $29.39 | 9,519 |
| 2019-08-19 | $31.57 | $31.70 | $31.55 | $31.60 | $29.77 | 73,223 |
| 2019-08-16 | $30.83 | $31.32 | $30.83 | $31.28 | $29.47 | 27,554 |
| 2019-08-15 | $30.87 | $30.89 | $30.58 | $30.72 | $28.94 | 67,022 |
| 2019-08-14 | $31.32 | $31.36 | $30.77 | $30.80 | $29.02 | 29,860 |
| 2019-08-13 | $31.43 | $32.16 | $31.43 | $31.79 | $29.95 | 20,218 |
| 2019-08-12 | $31.86 | $31.86 | $31.41 | $31.45 | $29.63 | 24,691 |
| 2019-08-09 | $32.13 | $32.13 | $31.83 | $31.98 | $30.13 | 14,668 |
| 2019-08-08 | $31.84 | $32.30 | $31.84 | $32.29 | $30.42 | 72,741 |
| 2019-08-07 | $31.03 | $31.70 | $31.03 | $31.70 | $29.87 | 26,020 |
| 2019-08-06 | $31.34 | $31.36 | $30.97 | $31.32 | $29.51 | 26,935 |
| 2019-08-05 | $31.56 | $31.61 | $31.14 | $31.25 | $29.44 | 51,850 |
| 2019-08-02 | $32.15 | $32.15 | $31.73 | $31.90 | $30.05 | 32,460 |
| 2019-08-01 | $32.59 | $32.98 | $32.17 | $32.34 | $30.47 | 29,272 |
| 2019-07-31 | $33.07 | $33.16 | $32.40 | $32.66 | $30.77 | 25,321 |
| 2019-07-30 | $32.75 | $33.18 | $32.44 | $33.18 | $31.26 | 23,240 |
| 2019-07-29 | $33.04 | $33.04 | $32.90 | $32.98 | $31.07 | 35,590 |
| 2019-07-26 | $33.01 | $33.13 | $32.92 | $33.13 | $31.21 | 25,954 |
| 2019-07-25 | $33.22 | $33.24 | $32.81 | $33.06 | $31.15 | 32,266 |
| 2019-07-24 | $33.12 | $33.35 | $33.12 | $33.35 | $31.42 | 12,760 |
| 2019-07-23 | $32.77 | $33.25 | $32.77 | $33.25 | $31.33 | 81,713 |
| 2019-07-22 | $32.75 | $32.76 | $32.57 | $32.61 | $30.72 | 29,334 |
| 2019-07-19 | $32.64 | $32.86 | $32.64 | $32.69 | $30.80 | 17,987 |
| 2019-07-18 | $32.45 | $32.65 | $32.41 | $32.61 | $30.72 | 18,752 |
| 2019-07-17 | $32.82 | $32.82 | $32.52 | $32.53 | $30.65 | 19,132 |
| 2019-07-16 | $32.66 | $33.03 | $32.66 | $32.78 | $30.88 | 21,594 |
| 2019-07-15 | $32.64 | $32.66 | $32.52 | $32.65 | $30.76 | 20,764 |
| 2019-07-12 | $32.35 | $32.64 | $32.35 | $32.64 | $30.75 | 19,565 |
| 2019-07-11 | $32.20 | $32.28 | $32.04 | $32.28 | $30.41 | 31,313 |
| 2019-07-10 | $32.45 | $32.50 | $32.17 | $32.22 | $30.36 | 19,675 |
| 2019-07-09 | $32.46 | $32.46 | $32.22 | $32.30 | $30.43 | 28,333 |
| 2019-07-08 | $32.90 | $32.92 | $32.53 | $32.60 | $30.71 | 17,750 |
| 2019-07-05 | $32.85 | $33.01 | $32.65 | $32.96 | $31.05 | 25,673 |
| 2019-07-03 | $32.95 | $33.10 | $32.90 | $33.10 | $31.18 | 30,504 |
| 2019-07-02 | $33.00 | $33.00 | $32.78 | $32.94 | $31.03 | 208,171 |
| 2019-07-01 | $33.07 | $33.10 | $32.78 | $33.03 | $31.12 | 81,037 |
| 2019-06-28 | $32.53 | $32.80 | $32.52 | $32.80 | $30.90 | 33,789 |
| 2019-06-27 | $32.34 | $32.50 | $32.34 | $32.49 | $30.61 | 13,946 |
| 2019-06-26 | $32.34 | $32.41 | $32.27 | $32.29 | $30.42 | 13,234 |
| 2019-06-25 | $32.35 | $32.44 | $32.24 | $32.32 | $30.45 | 28,742 |
| 2019-06-24 | $32.27 | $32.36 | $32.26 | $32.30 | $30.43 | 23,265 |
| 2019-06-21 | $32.27 | $32.34 | $32.20 | $32.25 | $30.38 | 26,019 |
| 2019-06-20 | $32.56 | $32.64 | $32.33 | $32.51 | $30.45 | 22,789 |
| 2019-06-19 | $32.30 | $32.31 | $32.04 | $32.19 | $30.15 | 20,684 |
| 2019-06-18 | $32.21 | $32.48 | $32.21 | $32.25 | $30.21 | 13,748 |
| 2019-06-17 | $32.21 | $32.21 | $31.94 | $31.94 | $29.91 | 63,813 |
| 2019-06-14 | $32.34 | $32.34 | $32.15 | $32.23 | $30.19 | 16,543 |
| 2019-06-13 | $32.29 | $32.39 | $32.29 | $32.36 | $30.31 | 15,272 |
| 2019-06-12 | $32.10 | $32.21 | $32.06 | $32.18 | $30.14 | 95,504 |
| 2019-06-11 | $32.30 | $32.37 | $32.04 | $32.10 | $30.06 | 650,437 |
| 2019-06-10 | $32.14 | $32.22 | $32.04 | $32.06 | $30.03 | 20,252 |
| 2019-06-07 | $31.91 | $32.10 | $31.84 | $31.98 | $29.95 | 25,168 |
| 2019-06-06 | $31.55 | $31.81 | $31.41 | $31.76 | $29.75 | 12,799 |
| 2019-06-05 | $31.42 | $31.44 | $31.06 | $31.44 | $29.45 | 15,762 |
| 2019-06-04 | $30.64 | $31.28 | $30.55 | $31.28 | $29.30 | 24,456 |
| 2019-06-03 | $29.56 | $30.33 | $29.56 | $30.31 | $28.39 | 45,371 |
| 2019-05-31 | $29.50 | $29.60 | $29.39 | $29.48 | $27.61 | 51,585 |
| 2019-05-30 | $29.86 | $29.99 | $29.75 | $29.82 | $27.93 | 15,917 |
| 2019-05-29 | $29.68 | $29.88 | $29.58 | $29.85 | $27.96 | 62,173 |
| 2019-05-28 | $30.16 | $30.25 | $29.89 | $29.89 | $27.99 | 1,344,659 |
| 2019-05-24 | $30.28 | $30.28 | $30.04 | $30.17 | $28.26 | 53,259 |
| 2019-05-23 | $30.27 | $30.30 | $29.90 | $30.05 | $28.14 | 30,399 |
| 2019-05-22 | $30.67 | $30.80 | $30.52 | $30.52 | $28.58 | 25,716 |
| 2019-05-21 | $30.50 | $30.82 | $30.50 | $30.78 | $28.83 | 13,929 |
| 2019-05-20 | $30.51 | $30.58 | $30.28 | $30.30 | $28.38 | 19,048 |
| 2019-05-17 | $30.80 | $30.99 | $30.69 | $30.76 | $28.81 | 27,440 |
| 2019-05-16 | $30.80 | $31.10 | $30.80 | $30.99 | $29.02 | 38,949 |
| 2019-05-15 | $30.49 | $30.78 | $30.40 | $30.66 | $28.72 | 29,083 |
| 2019-05-14 | $30.53 | $30.88 | $30.53 | $30.73 | $28.78 | 21,817 |
| 2019-05-13 | $30.59 | $30.64 | $30.23 | $30.44 | $28.51 | 111,011 |
| 2019-05-10 | $30.79 | $31.33 | $30.71 | $31.19 | $29.21 | 14,782 |
| 2019-05-09 | $30.81 | $30.97 | $30.57 | $30.90 | $28.94 | 23,970 |
| 2019-05-08 | $31.15 | $31.27 | $31.06 | $31.14 | $29.17 | 15,877 |
| 2019-05-07 | $31.46 | $31.56 | $31.08 | $31.18 | $29.20 | 365,573 |
| 2019-05-06 | $31.59 | $31.89 | $31.59 | $31.79 | $29.77 | 37,048 |
| 2019-05-03 | $31.89 | $32.20 | $31.85 | $32.19 | $30.15 | 38,681 |
| 2019-05-02 | $31.83 | $31.86 | $31.56 | $31.73 | $29.72 | 37,140 |
| 2019-05-01 | $32.50 | $32.54 | $31.92 | $31.92 | $29.90 | 31,217 |
| 2019-04-30 | $32.37 | $32.55 | $32.28 | $32.51 | $30.45 | 21,830 |
| 2019-04-29 | $32.37 | $32.40 | $32.25 | $32.36 | $30.31 | 149,756 |
| 2019-04-26 | $32.08 | $32.47 | $32.04 | $32.37 | $30.32 | 20,976 |
| 2019-04-25 | $32.42 | $32.42 | $31.97 | $32.09 | $30.06 | 34,013 |
| 2019-04-24 | $32.68 | $32.68 | $32.50 | $32.52 | $30.45 | 35,216 |
| 2019-04-23 | $32.46 | $32.81 | $32.43 | $32.68 | $30.61 | 42,253 |
| 2019-04-22 | $32.62 | $32.69 | $32.47 | $32.52 | $30.46 | 71,767 |
| 2019-04-18 | $32.78 | $32.84 | $32.60 | $32.76 | $30.68 | 57,126 |
| 2019-04-17 | $33.00 | $33.12 | $32.73 | $32.73 | $30.65 | 35,373 |
| 2019-04-16 | $32.79 | $32.93 | $32.65 | $32.93 | $30.84 | 49,311 |
| 2019-04-15 | $32.90 | $32.91 | $32.74 | $32.79 | $30.71 | 80,720 |
| 2019-04-12 | $32.75 | $32.90 | $32.66 | $32.89 | $30.80 | 28,679 |
| 2019-04-11 | $32.55 | $32.65 | $32.44 | $32.54 | $30.48 | 28,705 |
| 2019-04-10 | $32.53 | $32.58 | $32.44 | $32.54 | $30.48 | 26,439 |
| 2019-04-09 | $32.68 | $32.68 | $32.46 | $32.52 | $30.46 | 87,567 |
| 2019-04-08 | $32.77 | $32.83 | $32.65 | $32.80 | $30.72 | 148,758 |
| 2019-04-05 | $32.79 | $32.89 | $32.69 | $32.80 | $30.72 | 38,487 |
| 2019-04-04 | $32.44 | $32.75 | $32.44 | $32.73 | $30.65 | 21,218 |
| 2019-04-03 | $32.28 | $32.58 | $32.25 | $32.42 | $30.36 | 36,848 |
| 2019-04-02 | $32.00 | $32.15 | $31.92 | $32.02 | $29.99 | 148,274 |
| 2019-04-01 | $31.77 | $32.02 | $31.77 | $31.99 | $29.96 | 30,885 |
| 2019-03-29 | $31.36 | $31.50 | $31.30 | $31.50 | $29.50 | 14,875 |
| 2019-03-28 | $31.05 | $31.29 | $31.05 | $31.29 | $29.31 | 68,776 |
| 2019-03-27 | $30.96 | $31.04 | $30.75 | $30.96 | $29.00 | 36,087 |
| 2019-03-26 | $31.02 | $31.09 | $30.80 | $30.98 | $29.02 | 42,863 |
| 2019-03-25 | $30.83 | $30.97 | $30.75 | $30.81 | $28.86 | 29,513 |
| 2019-03-22 | $31.58 | $31.60 | $30.85 | $30.88 | $28.92 | 39,756 |
| 2019-03-21 | $31.37 | $31.97 | $31.20 | $31.86 | $29.84 | 19,144 |
| 2019-03-20 | $31.56 | $31.64 | $31.19 | $31.51 | $29.51 | 23,391 |
| 2019-03-19 | $31.70 | $31.94 | $31.42 | $31.53 | $29.53 | 103,893 |
| 2019-03-18 | $31.51 | $31.65 | $31.39 | $31.61 | $29.61 | 30,595 |
| 2019-03-15 | $31.66 | $31.66 | $31.39 | $31.44 | $29.45 | 14,462 |
| 2019-03-14 | $31.76 | $31.87 | $31.51 | $31.55 | $29.43 | 17,641 |
| 2019-03-13 | $31.87 | $32.03 | $31.84 | $31.84 | $29.70 | 53,097 |
| 2019-03-12 | $31.70 | $31.88 | $31.70 | $31.75 | $29.62 | 953,784 |
| 2019-03-11 | $31.28 | $31.64 | $31.28 | $31.63 | $29.50 | 42,599 |
| 2019-03-08 | $30.99 | $31.20 | $30.90 | $31.19 | $29.09 | 26,535 |
| 2019-03-07 | $31.40 | $31.40 | $30.96 | $31.17 | $29.08 | 37,487 |
| 2019-03-06 | $31.62 | $31.70 | $31.46 | $31.48 | $29.36 | 36,149 |
| 2019-03-05 | $31.69 | $31.69 | $31.52 | $31.54 | $29.42 | 51,203 |
| 2019-03-04 | $31.64 | $31.73 | $31.31 | $31.70 | $29.57 | 464,621 |
| 2019-03-01 | $31.81 | $31.92 | $31.48 | $31.59 | $29.47 | 22,658 |
| 2019-02-28 | $31.90 | $31.90 | $31.52 | $31.60 | $29.48 | 25,944 |
| 2019-02-27 | $31.90 | $32.02 | $31.79 | $31.95 | $29.80 | 23,386 |
| 2019-02-26 | $32.11 | $32.18 | $31.99 | $31.99 | $29.84 | 33,875 |
| 2019-02-25 | $32.12 | $32.26 | $32.10 | $32.16 | $30.00 | 73,569 |
| 2019-02-22 | $32.02 | $32.09 | $31.91 | $32.00 | $29.85 | 23,633 |
| 2019-02-21 | $32.04 | $32.06 | $31.75 | $31.88 | $29.74 | 77,129 |
| 2019-02-20 | $31.50 | $32.12 | $31.50 | $31.97 | $29.82 | 63,576 |
| 2019-02-19 | $31.16 | $31.55 | $31.10 | $31.46 | $29.35 | 24,440 |
| 2019-02-15 | $31.15 | $31.24 | $31.03 | $31.24 | $29.14 | 19,121 |
| 2019-02-14 | $30.85 | $31.04 | $30.85 | $30.85 | $28.78 | 19,812 |
| 2019-02-13 | $31.07 | $31.15 | $30.96 | $30.98 | $28.90 | 34,454 |
| 2019-02-12 | $30.51 | $30.94 | $30.49 | $30.91 | $28.83 | 24,049 |
| 2019-02-11 | $30.17 | $30.26 | $30.13 | $30.26 | $28.23 | 23,220 |
| 2019-02-08 | $30.02 | $30.12 | $29.83 | $30.12 | $28.10 | 14,989 |
| 2019-02-07 | $30.46 | $30.46 | $29.98 | $30.18 | $28.15 | 31,244 |
| 2019-02-06 | $30.81 | $30.81 | $30.63 | $30.64 | $28.58 | 40,506 |
| 2019-02-05 | $30.74 | $30.84 | $30.65 | $30.81 | $28.74 | 44,175 |
| 2019-02-04 | $30.55 | $30.59 | $30.42 | $30.58 | $28.52 | 30,024 |
| 2019-02-01 | $30.51 | $30.64 | $30.38 | $30.60 | $28.54 | 38,956 |
| 2019-01-31 | $30.28 | $30.57 | $29.95 | $30.48 | $28.43 | 61,720 |
| 2019-01-30 | $30.57 | $31.00 | $30.49 | $30.80 | $28.73 | 33,208 |
| 2019-01-29 | $30.20 | $30.53 | $30.20 | $30.42 | $28.38 | 64,015 |
| 2019-01-28 | $30.00 | $30.15 | $29.94 | $30.13 | $28.11 | 32,318 |
| 2019-01-25 | $29.93 | $30.35 | $29.93 | $30.20 | $28.17 | 66,595 |
| 2019-01-24 | $29.60 | $29.72 | $29.51 | $29.62 | $27.63 | 16,088 |
| 2019-01-23 | $30.01 | $30.02 | $29.46 | $29.69 | $27.69 | 32,150 |
| 2019-01-22 | $30.20 | $30.20 | $29.77 | $29.87 | $27.86 | 70,403 |
| 2019-01-18 | $30.08 | $30.48 | $30.00 | $30.31 | $28.27 | 60,343 |
| 2019-01-17 | $29.26 | $29.93 | $29.26 | $29.85 | $27.84 | 142,268 |
| 2019-01-16 | $29.17 | $29.49 | $29.17 | $29.39 | $27.41 | 105,214 |
| 2019-01-15 | $29.25 | $29.25 | $29.05 | $29.18 | $27.22 | 86,156 |
| 2019-01-14 | $29.34 | $29.53 | $29.08 | $29.37 | $27.40 | 22,389 |
| 2019-01-11 | $29.56 | $29.69 | $29.41 | $29.62 | $27.63 | 19,795 |
| 2019-01-10 | $29.31 | $29.71 | $29.31 | $29.71 | $27.71 | 13,120 |
| 2019-01-09 | $29.40 | $29.53 | $29.14 | $29.41 | $27.43 | 26,320 |
| 2019-01-08 | $29.22 | $29.38 | $29.16 | $29.32 | $27.35 | 74,288 |
| 2019-01-07 | $28.92 | $29.30 | $28.80 | $29.01 | $27.06 | 32,843 |
| 2019-01-04 | $28.19 | $28.98 | $28.17 | $28.87 | $26.93 | 95,728 |
| 2019-01-03 | $28.36 | $28.36 | $27.71 | $27.79 | $25.92 | 28,132 |
| 2019-01-02 | $27.93 | $28.60 | $27.93 | $28.51 | $26.59 | 77,933 |
| 2018-12-31 | $28.37 | $28.39 | $28.03 | $28.39 | $26.48 | 79,240 |
| 2018-12-28 | $28.44 | $28.51 | $28.04 | $28.14 | $26.25 | 74,030 |
| 2018-12-27 | $27.34 | $28.28 | $27.33 | $28.28 | $26.38 | 71,444 |
| 2018-12-26 | $26.79 | $27.82 | $26.49 | $27.82 | $25.95 | 101,424 |
| 2018-12-24 | $27.13 | $27.25 | $26.67 | $26.67 | $24.88 | 60,615 |
| 2018-12-21 | $27.66 | $28.09 | $27.28 | $27.33 | $25.49 | 107,550 |
| 2018-12-20 | $28.02 | $28.31 | $27.48 | $27.70 | $25.68 | 103,788 |
| 2018-12-19 | $28.55 | $29.12 | $27.99 | $28.12 | $26.07 | 101,278 |
| 2018-12-18 | $28.55 | $28.83 | $28.44 | $28.56 | $26.48 | 51,352 |
| 2018-12-17 | $28.84 | $29.10 | $28.17 | $28.33 | $26.26 | 51,936 |
| 2018-12-14 | $28.81 | $29.13 | $28.75 | $28.86 | $26.76 | 26,197 |
| 2018-12-13 | $29.51 | $29.56 | $29.01 | $29.08 | $26.96 | 66,236 |
| 2018-12-12 | $29.56 | $29.75 | $29.43 | $29.43 | $27.28 | 51,431 |
| 2018-12-11 | $29.65 | $29.93 | $29.04 | $29.15 | $27.02 | 29,234 |
| 2018-12-10 | $29.34 | $29.37 | $28.81 | $29.30 | $27.16 | 66,239 |
| 2018-12-07 | $30.03 | $30.46 | $29.19 | $29.31 | $27.17 | 77,689 |
| 2018-12-06 | $29.91 | $30.00 | $29.28 | $30.00 | $27.81 | 89,581 |
| 2018-12-04 | $31.38 | $31.38 | $30.42 | $30.42 | $28.20 | 114,043 |
| 2018-12-03 | $31.62 | $31.81 | $31.14 | $31.46 | $29.17 | 41,174 |
| 2018-11-30 | $30.74 | $31.01 | $30.74 | $30.96 | $28.70 | 29,185 |
| 2018-11-29 | $30.61 | $31.04 | $30.59 | $30.85 | $28.60 | 39,854 |
| 2018-11-28 | $30.26 | $30.70 | $29.87 | $30.70 | $28.46 | 70,655 |
| 2018-11-27 | $30.41 | $30.41 | $29.98 | $30.20 | $28.00 | 72,852 |
| 2018-11-26 | $30.57 | $30.78 | $30.46 | $30.61 | $28.38 | 39,653 |
| 2018-11-23 | $30.33 | $30.48 | $30.22 | $30.35 | $28.14 | 11,019 |
| 2018-11-21 | $30.53 | $30.90 | $30.49 | $30.63 | $28.40 | 30,535 |
| 2018-11-20 | $30.55 | $30.65 | $30.23 | $30.33 | $28.12 | 52,486 |
| 2018-11-19 | $31.32 | $31.40 | $30.87 | $30.95 | $28.69 | 27,749 |
| 2018-11-16 | $31.04 | $31.50 | $30.99 | $31.39 | $29.10 | 41,212 |
| 2018-11-15 | $30.61 | $31.30 | $30.50 | $31.14 | $28.87 | 43,158 |
| 2018-11-14 | $31.03 | $31.17 | $30.54 | $30.69 | $28.45 | 79,566 |
| 2018-11-13 | $30.87 | $31.18 | $30.73 | $30.77 | $28.53 | 34,255 |
| 2018-11-12 | $31.21 | $31.21 | $30.76 | $30.81 | $28.56 | 36,384 |
| 2018-11-09 | $31.59 | $31.59 | $31.04 | $31.24 | $28.96 | 29,849 |
| 2018-11-08 | $31.77 | $31.92 | $31.64 | $31.74 | $29.43 | 29,093 |
| 2018-11-07 | $31.61 | $31.97 | $31.46 | $31.97 | $29.64 | 101,561 |
| 2018-11-06 | $30.99 | $31.37 | $30.99 | $31.29 | $29.01 | 26,460 |
| 2018-11-05 | $30.86 | $31.03 | $30.80 | $30.98 | $28.72 | 43,296 |
| 2018-11-02 | $31.03 | $31.22 | $30.57 | $30.91 | $28.66 | 44,064 |
| 2018-11-01 | $30.48 | $30.94 | $30.34 | $30.88 | $28.63 | 62,808 |
| 2018-10-31 | $29.91 | $30.17 | $29.87 | $29.97 | $27.78 | 171,067 |
| 2018-10-30 | $28.98 | $29.63 | $28.98 | $29.63 | $27.47 | 37,068 |
| 2018-10-29 | $29.50 | $29.73 | $28.76 | $29.04 | $26.92 | 52,293 |
| 2018-10-26 | $29.02 | $29.47 | $28.72 | $29.14 | $27.02 | 54,494 |
| 2018-10-25 | $29.17 | $29.58 | $29.13 | $29.38 | $27.24 | 86,702 |
| 2018-10-24 | $29.94 | $30.07 | $28.93 | $28.95 | $26.84 | 82,394 |
| 2018-10-23 | $29.92 | $30.17 | $29.42 | $29.99 | $27.80 | 142,567 |
| 2018-10-22 | $30.74 | $30.79 | $30.30 | $30.40 | $28.18 | 35,783 |
| 2018-10-19 | $30.81 | $30.94 | $30.55 | $30.60 | $28.37 | 35,890 |
| 2018-10-18 | $31.08 | $31.36 | $30.71 | $30.82 | $28.57 | 90,977 |
| 2018-10-17 | $31.39 | $31.39 | $31.06 | $31.21 | $28.93 | 30,512 |
| 2018-10-16 | $31.03 | $31.46 | $30.97 | $31.46 | $29.17 | 21,485 |
| 2018-10-15 | $30.98 | $31.14 | $30.88 | $30.88 | $28.63 | 123,812 |
| 2018-10-12 | $31.28 | $31.45 | $30.78 | $31.02 | $28.76 | 50,917 |
| 2018-10-11 | $31.22 | $31.53 | $30.83 | $30.88 | $28.63 | 238,116 |
| 2018-10-10 | $32.11 | $32.11 | $31.31 | $31.31 | $29.03 | 130,745 |
| 2018-10-09 | $32.95 | $32.95 | $32.13 | $32.15 | $29.81 | 1,004,722 |
| 2018-10-08 | $33.14 | $33.29 | $33.03 | $33.23 | $30.81 | 60,036 |
| 2018-10-05 | $33.51 | $33.60 | $33.11 | $33.25 | $30.83 | 77,146 |
| 2018-10-04 | $33.68 | $33.71 | $33.33 | $33.54 | $31.09 | 41,175 |
| 2018-10-03 | $34.05 | $34.05 | $33.71 | $33.74 | $31.28 | 195,392 |
| 2018-10-02 | $33.83 | $33.98 | $33.83 | $33.91 | $31.44 | 23,828 |
| 2018-10-01 | $33.76 | $33.95 | $33.76 | $33.82 | $31.35 | 39,285 |
| 2018-09-28 | $33.68 | $33.73 | $33.54 | $33.58 | $31.13 | 118,865 |
| 2018-09-27 | $34.00 | $34.00 | $33.74 | $33.75 | $31.29 | 29,990 |
| 2018-09-26 | $34.26 | $34.34 | $33.98 | $34.03 | $31.55 | 28,773 |
| 2018-09-25 | $34.60 | $34.60 | $34.33 | $34.36 | $31.85 | 30,188 |
| 2018-09-24 | $34.85 | $34.86 | $34.46 | $34.50 | $31.98 | 36,289 |
| 2018-09-21 | $35.20 | $35.20 | $34.89 | $34.93 | $32.38 | 35,962 |
| 2018-09-20 | $35.04 | $35.26 | $35.00 | $35.16 | $32.46 | 52,973 |
| 2018-09-19 | $34.60 | $34.99 | $34.60 | $34.85 | $32.17 | 27,540 |
| 2018-09-18 | $34.57 | $34.64 | $34.41 | $34.54 | $31.89 | 18,404 |
| 2018-09-17 | $34.42 | $34.64 | $34.42 | $34.48 | $31.83 | 15,373 |
| 2018-09-14 | $34.39 | $34.50 | $34.28 | $34.37 | $31.73 | 29,621 |
| 2018-09-13 | $34.35 | $34.59 | $34.31 | $34.32 | $31.68 | 61,817 |
| 2018-09-12 | $34.09 | $34.33 | $34.06 | $34.21 | $31.58 | 101,940 |
| 2018-09-11 | $34.04 | $34.22 | $33.91 | $34.17 | $31.55 | 23,209 |
| 2018-09-10 | $34.28 | $34.33 | $34.15 | $34.16 | $31.54 | 31,471 |
| 2018-09-07 | $34.24 | $34.26 | $33.96 | $34.15 | $31.53 | 19,172 |
| 2018-09-06 | $34.35 | $34.58 | $34.15 | $34.33 | $31.69 | 30,516 |
| 2018-09-05 | $34.08 | $34.37 | $34.02 | $34.33 | $31.69 | 22,320 |
| 2018-09-04 | $34.30 | $34.36 | $33.94 | $34.11 | $31.49 | 26,483 |
| 2018-08-31 | $34.37 | $34.55 | $34.30 | $34.37 | $31.73 | 32,709 |
| 2018-08-30 | $34.64 | $34.70 | $34.36 | $34.45 | $31.80 | 65,400 |
| 2018-08-29 | $34.59 | $34.89 | $34.46 | $34.82 | $32.15 | 39,717 |
| 2018-08-28 | $34.81 | $34.95 | $34.57 | $34.59 | $31.93 | 20,504 |
| 2018-08-27 | $34.35 | $34.82 | $34.35 | $34.72 | $32.05 | 29,686 |
| 2018-08-24 | $34.00 | $34.30 | $34.00 | $34.24 | $31.61 | 26,539 |
| 2018-08-23 | $34.06 | $34.06 | $33.78 | $33.84 | $31.24 | 28,795 |
| 2018-08-22 | $34.22 | $34.26 | $34.05 | $34.11 | $31.49 | 25,938 |
| 2018-08-21 | $34.10 | $34.40 | $34.10 | $34.25 | $31.62 | 74,264 |
| 2018-08-20 | $33.85 | $34.10 | $33.85 | $34.03 | $31.42 | 25,558 |
| 2018-08-17 | $33.55 | $33.85 | $33.50 | $33.81 | $31.21 | 26,293 |
| 2018-08-16 | $33.58 | $33.76 | $33.56 | $33.57 | $30.99 | 35,233 |
| 2018-08-15 | $33.58 | $33.61 | $33.00 | $33.32 | $30.76 | 209,800 |
| 2018-08-14 | $33.76 | $34.05 | $33.76 | $33.89 | $31.29 | 160,304 |
| 2018-08-13 | $34.07 | $34.10 | $33.53 | $33.66 | $31.07 | 96,502 |
| 2018-08-10 | $34.33 | $34.33 | $34.00 | $34.04 | $31.43 | 86,829 |
| 2018-08-09 | $34.46 | $34.66 | $34.46 | $34.48 | $31.83 | 23,654 |
| 2018-08-08 | $34.50 | $34.50 | $34.33 | $34.38 | $31.74 | 39,538 |
| 2018-08-07 | $34.23 | $34.70 | $34.23 | $34.48 | $31.83 | 31,817 |
| 2018-08-06 | $34.23 | $34.50 | $34.08 | $34.41 | $31.77 | 107,093 |
| 2018-08-03 | $34.05 | $34.41 | $34.05 | $34.37 | $31.73 | 33,844 |
| 2018-08-02 | $34.05 | $34.12 | $33.78 | $34.06 | $31.44 | 42,131 |
| 2018-08-01 | $34.64 | $34.66 | $34.34 | $34.34 | $31.70 | 32,157 |
| 2018-07-31 | $34.44 | $34.77 | $34.44 | $34.70 | $32.03 | 844,513 |
| 2018-07-30 | $34.48 | $34.70 | $34.35 | $34.37 | $31.73 | 24,169 |
| 2018-07-27 | $34.72 | $34.72 | $34.41 | $34.48 | $31.83 | 34,553 |
| 2018-07-26 | $34.39 | $34.67 | $34.23 | $34.63 | $31.97 | 25,458 |
| 2018-07-25 | $34.20 | $34.40 | $33.96 | $34.36 | $31.72 | 43,118 |
| 2018-07-24 | $34.03 | $34.35 | $34.03 | $34.19 | $31.56 | 33,485 |
| 2018-07-23 | $33.89 | $33.93 | $33.78 | $33.80 | $31.20 | 21,991 |
| 2018-07-20 | $33.97 | $34.07 | $33.90 | $33.95 | $31.34 | 31,344 |
| 2018-07-19 | $34.19 | $34.19 | $33.88 | $34.09 | $31.47 | 26,521 |
| 2018-07-18 | $34.15 | $34.36 | $34.15 | $34.28 | $31.65 | 27,432 |
| 2018-07-17 | $33.73 | $34.25 | $33.73 | $34.19 | $31.56 | 17,968 |
| 2018-07-16 | $34.05 | $34.09 | $33.69 | $33.75 | $31.16 | 24,017 |
| 2018-07-13 | $34.12 | $34.19 | $34.01 | $34.05 | $31.43 | 27,154 |
| 2018-07-12 | $34.18 | $34.18 | $33.97 | $34.07 | $31.45 | 44,910 |
| 2018-07-11 | $34.22 | $34.24 | $33.90 | $34.01 | $31.40 | 41,455 |
| 2018-07-10 | $34.34 | $34.59 | $34.34 | $34.56 | $31.91 | 54,049 |
| 2018-07-09 | $34.10 | $34.31 | $34.09 | $34.30 | $31.67 | 27,348 |
| 2018-07-06 | $33.72 | $34.05 | $33.65 | $33.98 | $31.37 | 28,287 |
| 2018-07-05 | $33.66 | $33.80 | $33.50 | $33.79 | $31.19 | 108,411 |
| 2018-07-03 | $33.71 | $33.92 | $33.44 | $33.46 | $30.89 | 38,279 |
| 2018-07-02 | $33.44 | $33.56 | $33.29 | $33.54 | $30.96 | 27,269 |
| 2018-06-29 | $33.62 | $34.02 | $33.62 | $33.70 | $31.11 | 31,003 |
| 2018-06-28 | $33.42 | $33.56 | $33.22 | $33.56 | $30.98 | 44,249 |
| 2018-06-27 | $33.68 | $34.06 | $33.40 | $33.40 | $30.83 | 67,583 |
| 2018-06-26 | $33.52 | $33.65 | $33.41 | $33.59 | $31.01 | 58,163 |
| 2018-06-25 | $33.78 | $33.81 | $33.16 | $33.42 | $30.85 | 1,385,008 |
| 2018-06-22 | $33.73 | $34.05 | $33.73 | $33.95 | $31.34 | 45,345 |
| 2018-06-21 | $33.81 | $33.82 | $33.49 | $33.53 | $30.95 | 46,994 |
| 2018-06-20 | $34.08 | $34.08 | $33.74 | $33.90 | $31.30 | 43,027 |
| 2018-06-19 | $34.19 | $34.19 | $33.64 | $33.95 | $31.34 | 81,600 |
| 2018-06-18 | $34.38 | $34.58 | $34.36 | $34.54 | $31.89 | 28,792 |
| 2018-06-15 | $34.68 | $34.68 | $34.36 | $34.61 | $31.95 | 32,862 |
| 2018-06-14 | $35.12 | $35.18 | $34.84 | $35.01 | $32.17 | 52,070 |
| 2018-06-13 | $35.39 | $35.39 | $34.94 | $34.98 | $32.15 | 73,705 |
| 2018-06-12 | $35.36 | $35.43 | $35.21 | $35.34 | $32.48 | 36,009 |
| 2018-06-11 | $35.29 | $35.38 | $35.22 | $35.33 | $32.47 | 23,588 |
| 2018-06-08 | $35.12 | $35.31 | $34.95 | $35.25 | $32.39 | 37,243 |
| 2018-06-07 | $35.34 | $35.39 | $35.04 | $35.14 | $32.29 | 41,114 |
| 2018-06-06 | $34.82 | $35.32 | $34.74 | $35.32 | $32.46 | 46,640 |
| 2018-06-05 | $34.55 | $34.86 | $34.55 | $34.79 | $31.97 | 41,866 |
| 2018-06-04 | $34.47 | $34.64 | $34.47 | $34.53 | $31.73 | 62,883 |
| 2018-06-01 | $34.16 | $34.49 | $34.16 | $34.36 | $31.58 | 31,830 |
| 2018-05-31 | $34.26 | $34.26 | $33.91 | $33.94 | $31.19 | 31,378 |
| 2018-05-30 | $34.03 | $34.34 | $34.03 | $34.25 | $31.47 | 23,117 |
| 2018-05-29 | $34.10 | $34.25 | $33.76 | $33.85 | $31.11 | 41,396 |
| 2018-05-25 | $34.39 | $34.39 | $34.22 | $34.34 | $31.56 | 18,602 |
| 2018-05-24 | $34.48 | $34.62 | $34.31 | $34.48 | $31.69 | 20,801 |
| 2018-05-23 | $34.51 | $34.60 | $34.31 | $34.60 | $31.80 | 34,577 |
| 2018-05-22 | $35.00 | $35.06 | $34.64 | $34.68 | $31.87 | 38,481 |
| 2018-05-21 | $34.91 | $35.00 | $34.80 | $34.93 | $32.10 | 42,584 |
| 2018-05-18 | $34.70 | $34.89 | $34.68 | $34.79 | $31.97 | 37,557 |
| 2018-05-17 | $34.60 | $34.84 | $34.59 | $34.74 | $31.92 | 25,594 |
| 2018-05-16 | $34.18 | $34.67 | $34.18 | $34.60 | $31.80 | 144,963 |
| 2018-05-15 | $34.07 | $34.23 | $33.93 | $34.17 | $31.40 | 48,324 |
| 2018-05-14 | $34.28 | $34.40 | $34.14 | $34.25 | $31.47 | 58,277 |
| 2018-05-11 | $34.21 | $34.46 | $34.16 | $34.20 | $31.43 | 84,153 |
| 2018-05-10 | $34.02 | $34.37 | $34.02 | $34.19 | $31.42 | 71,760 |
| 2018-05-09 | $33.66 | $33.98 | $33.66 | $33.93 | $31.18 | 57,610 |
| 2018-05-08 | $33.53 | $33.69 | $33.32 | $33.56 | $30.84 | 72,173 |
| 2018-05-07 | $33.66 | $33.77 | $33.51 | $33.62 | $30.90 | 23,177 |
| 2018-05-04 | $32.96 | $33.74 | $32.92 | $33.58 | $30.86 | 55,518 |
| 2018-05-03 | $32.99 | $33.21 | $32.69 | $33.10 | $30.42 | 75,175 |
| 2018-05-02 | $33.09 | $33.28 | $33.00 | $33.04 | $30.36 | 244,133 |
| 2018-05-01 | $33.03 | $33.07 | $32.59 | $33.07 | $30.39 | 111,815 |
| 2018-04-30 | $33.64 | $33.66 | $33.14 | $33.15 | $30.46 | 48,440 |
| 2018-04-27 | $33.80 | $33.80 | $33.40 | $33.56 | $30.84 | 53,745 |
| 2018-04-26 | $33.71 | $33.86 | $33.53 | $33.74 | $31.01 | 24,516 |
| 2018-04-25 | $33.39 | $33.65 | $33.21 | $33.54 | $30.82 | 69,137 |
| 2018-04-24 | $34.31 | $34.31 | $33.02 | $33.36 | $30.66 | 61,542 |
| 2018-04-23 | $34.26 | $34.34 | $34.08 | $34.17 | $31.40 | 25,848 |
| 2018-04-20 | $34.66 | $34.66 | $34.22 | $34.35 | $31.57 | 30,421 |
| 2018-04-19 | $34.94 | $34.94 | $34.41 | $34.54 | $31.74 | 59,017 |
| 2018-04-18 | $34.74 | $35.02 | $34.74 | $34.86 | $32.03 | 94,067 |
| 2018-04-17 | $34.46 | $34.69 | $34.33 | $34.61 | $31.81 | 282,496 |
| 2018-04-16 | $33.96 | $34.22 | $33.83 | $34.18 | $31.41 | 35,373 |
| 2018-04-13 | $33.92 | $34.00 | $33.64 | $33.74 | $31.01 | 135,386 |
| 2018-04-12 | $33.55 | $33.90 | $33.47 | $33.74 | $31.01 | 44,228 |
| 2018-04-11 | $33.41 | $33.54 | $33.30 | $33.43 | $30.72 | 132,107 |
| 2018-04-10 | $33.37 | $33.83 | $33.31 | $33.63 | $30.90 | 192,252 |
| 2018-04-09 | $32.93 | $33.24 | $32.77 | $32.91 | $30.24 | 231,829 |
| 2018-04-06 | $33.35 | $33.36 | $32.57 | $32.75 | $30.10 | 72,070 |
| 2018-04-05 | $33.10 | $33.64 | $33.10 | $33.51 | $30.79 | 98,429 |
| 2018-04-04 | $31.91 | $32.95 | $31.85 | $32.89 | $30.22 | 140,049 |
| 2018-04-03 | $32.27 | $32.80 | $32.17 | $32.66 | $30.01 | 125,147 |
| 2018-04-02 | $32.86 | $32.98 | $31.95 | $32.24 | $29.63 | 954,305 |
| 2018-03-29 | $32.45 | $33.10 | $32.36 | $32.96 | $30.29 | 44,106 |
| 2018-03-28 | $32.74 | $32.89 | $32.25 | $32.34 | $29.72 | 76,724 |
| 2018-03-27 | $33.17 | $33.30 | $32.62 | $32.68 | $30.03 | 50,842 |
| 2018-03-26 | $32.90 | $33.10 | $32.54 | $33.04 | $30.36 | 140,601 |
| 2018-03-23 | $33.08 | $33.23 | $32.40 | $32.45 | $29.82 | 62,749 |
| 2018-03-22 | $33.82 | $33.86 | $33.01 | $33.02 | $30.34 | 46,476 |
| 2018-03-21 | $33.78 | $34.36 | $33.64 | $34.08 | $31.32 | 53,075 |
| 2018-03-20 | $33.87 | $34.06 | $33.69 | $33.71 | $30.98 | 96,516 |
| 2018-03-19 | $34.20 | $34.20 | $33.63 | $33.83 | $31.09 | 394,824 |
| 2018-03-16 | $34.24 | $34.46 | $34.18 | $34.34 | $31.56 | 26,421 |
| 2018-03-15 | $34.86 | $34.86 | $34.40 | $34.42 | $31.50 | 32,528 |
| 2018-03-14 | $35.41 | $35.41 | $34.74 | $34.77 | $31.82 | 27,662 |
| 2018-03-13 | $35.59 | $35.72 | $35.25 | $35.25 | $32.26 | 23,947 |
| 2018-03-12 | $35.52 | $35.65 | $35.38 | $35.45 | $32.44 | 94,936 |
| 2018-03-09 | $35.04 | $35.47 | $34.99 | $35.47 | $32.46 | 76,225 |
| 2018-03-08 | $34.98 | $34.98 | $34.63 | $34.82 | $31.86 | 33,906 |
| 2018-03-07 | $34.65 | $35.02 | $34.60 | $34.90 | $31.94 | 41,391 |
| 2018-03-06 | $34.67 | $35.17 | $34.55 | $34.94 | $31.97 | 41,430 |
| 2018-03-05 | $34.02 | $34.65 | $34.01 | $34.56 | $31.63 | 151,122 |
| 2018-03-02 | $34.04 | $34.27 | $33.81 | $34.23 | $31.32 | 50,659 |
| 2018-03-01 | $34.45 | $34.54 | $33.92 | $34.16 | $31.26 | 110,258 |
| 2018-02-28 | $35.14 | $35.14 | $34.40 | $34.40 | $31.48 | 45,928 |
| 2018-02-27 | $35.48 | $35.49 | $35.03 | $35.03 | $32.06 | 41,685 |
| 2018-02-26 | $35.51 | $35.53 | $35.18 | $35.51 | $32.50 | 109,479 |
| 2018-02-23 | $35.10 | $35.37 | $34.94 | $35.37 | $32.37 | 58,510 |
| 2018-02-22 | $34.80 | $35.23 | $34.80 | $34.92 | $31.96 | 74,967 |
| 2018-02-21 | $34.86 | $35.35 | $34.72 | $34.72 | $31.77 | 62,286 |
| 2018-02-20 | $34.92 | $35.12 | $34.78 | $34.86 | $31.90 | 255,063 |
| 2018-02-16 | $34.97 | $35.33 | $34.83 | $35.08 | $32.10 | 143,093 |
| 2018-02-15 | $35.04 | $35.08 | $34.63 | $35.06 | $32.08 | 108,762 |
| 2018-02-14 | $34.05 | $34.87 | $34.05 | $34.79 | $31.84 | 73,043 |
| 2018-02-13 | $34.21 | $34.40 | $34.13 | $34.30 | $31.39 | 58,602 |
| 2018-02-12 | $33.84 | $34.47 | $33.79 | $34.25 | $31.34 | 154,516 |
| 2018-02-09 | $33.46 | $33.81 | $32.62 | $33.71 | $30.85 | 424,338 |
| 2018-02-08 | $34.39 | $34.44 | $33.08 | $33.08 | $30.27 | 81,133 |
| 2018-02-07 | $34.51 | $34.86 | $34.42 | $34.42 | $31.50 | 102,524 |
| 2018-02-06 | $33.01 | $34.67 | $32.87 | $34.58 | $31.64 | 221,274 |
| 2018-02-05 | $34.72 | $35.16 | $33.64 | $33.84 | $30.97 | 275,053 |
| 2018-02-02 | $35.66 | $35.74 | $34.91 | $35.01 | $32.04 | 346,549 |
| 2018-02-01 | $36.09 | $36.21 | $35.61 | $35.86 | $32.82 | 195,724 |
| 2018-01-31 | $36.60 | $36.60 | $36.12 | $36.33 | $33.25 | 79,114 |
| 2018-01-30 | $36.60 | $36.69 | $36.30 | $36.41 | $33.32 | 116,454 |
| 2018-01-29 | $37.11 | $37.11 | $36.70 | $36.75 | $33.63 | 302,011 |
| 2018-01-26 | $36.99 | $37.07 | $36.75 | $37.07 | $33.92 | 219,244 |
| 2018-01-25 | $36.97 | $37.08 | $36.80 | $36.97 | $33.83 | 214,317 |
| 2018-01-24 | $36.79 | $36.92 | $36.60 | $36.75 | $33.63 | 145,704 |
| 2018-01-23 | $36.47 | $36.63 | $36.28 | $36.61 | $33.50 | 205,247 |
| 2018-01-22 | $36.66 | $36.66 | $36.41 | $36.56 | $33.46 | 67,668 |
| 2018-01-19 | $36.47 | $36.68 | $36.43 | $36.64 | $33.53 | 44,221 |
| 2018-01-18 | $36.38 | $36.50 | $36.33 | $36.40 | $33.31 | 61,378 |
| 2018-01-17 | $36.46 | $36.60 | $36.33 | $36.47 | $33.37 | 74,058 |
| 2018-01-16 | $36.94 | $36.97 | $36.07 | $36.29 | $33.21 | 323,915 |
| 2018-01-12 | $36.85 | $36.85 | $36.66 | $36.73 | $33.61 | 102,168 |
| 2018-01-11 | $36.34 | $36.74 | $36.32 | $36.74 | $33.62 | 111,768 |
| 2018-01-10 | $36.27 | $36.27 | $35.79 | $36.16 | $33.09 | 72,470 |
| 2018-01-09 | $36.54 | $36.56 | $36.31 | $36.34 | $33.26 | 96,028 |
| 2018-01-08 | $36.60 | $36.60 | $36.28 | $36.45 | $33.36 | 113,520 |
| 2018-01-05 | $36.36 | $36.40 | $36.15 | $36.40 | $33.31 | 223,263 |
| 2018-01-04 | $36.01 | $36.16 | $36.00 | $36.11 | $33.05 | 326,746 |
| 2018-01-03 | $36.00 | $36.00 | $35.63 | $35.87 | $32.83 | 354,919 |
| 2018-01-02 | $35.55 | $35.65 | $35.19 | $35.65 | $32.62 | 396,658 |
| 2017-12-29 | $35.20 | $35.27 | $35.03 | $35.03 | $32.06 | 53,599 |
| 2017-12-28 | $35.00 | $35.12 | $34.95 | $35.10 | $32.12 | 28,996 |
| 2017-12-27 | $35.00 | $35.04 | $34.96 | $34.97 | $32.00 | 45,257 |
| 2017-12-26 | $35.00 | $35.01 | $34.88 | $34.89 | $31.93 | 95,220 |
| 2017-12-22 | $34.86 | $34.96 | $34.80 | $34.95 | $31.98 | 34,881 |
| 2017-12-21 | $34.87 | $34.90 | $34.73 | $34.83 | $31.87 | 46,399 |
| 2017-12-20 | $34.89 | $34.89 | $34.75 | $34.75 | $31.80 | 48,666 |
| 2017-12-19 | $34.73 | $34.82 | $34.62 | $34.67 | $31.73 | 54,474 |
| 2017-12-18 | $34.40 | $34.72 | $34.29 | $34.70 | $31.75 | 85,095 |
| 2017-12-15 | $34.20 | $34.24 | $34.05 | $34.13 | $31.23 | 27,161 |
| 2017-12-14 | $34.60 | $34.61 | $34.03 | $34.08 | $31.06 | 244,615 |
| 2017-12-13 | $34.44 | $34.55 | $34.42 | $34.50 | $31.44 | 126,528 |
| 2017-12-12 | $34.43 | $34.51 | $34.37 | $34.40 | $31.35 | 36,564 |
| 2017-12-11 | $34.45 | $34.56 | $34.37 | $34.40 | $31.35 | 35,763 |
| 2017-12-08 | $34.45 | $34.52 | $34.32 | $34.36 | $31.31 | 26,957 |
| 2017-12-07 | $34.10 | $34.38 | $34.10 | $34.36 | $31.31 | 28,993 |
| 2017-12-06 | $34.30 | $34.33 | $34.10 | $34.10 | $31.07 | 26,579 |
| 2017-12-05 | $34.55 | $34.67 | $34.36 | $34.36 | $31.31 | 100,614 |
| 2017-12-04 | $34.59 | $34.83 | $34.55 | $34.55 | $31.48 | 41,284 |
| 2017-12-01 | $34.50 | $34.56 | $33.99 | $34.25 | $31.21 | 119,446 |
| 2017-11-30 | $34.49 | $34.74 | $34.40 | $34.49 | $31.43 | 39,329 |
| 2017-11-29 | $34.35 | $34.42 | $34.22 | $34.36 | $31.31 | 43,076 |
| 2017-11-28 | $34.02 | $34.34 | $34.02 | $34.29 | $31.25 | 58,649 |
| 2017-11-27 | $34.16 | $34.18 | $33.92 | $33.92 | $30.91 | 41,051 |
| 2017-11-24 | $34.10 | $34.18 | $34.10 | $34.17 | $31.14 | 9,010 |
| 2017-11-22 | $34.19 | $34.19 | $34.00 | $34.02 | $31.00 | 43,816 |
| 2017-11-21 | $34.04 | $34.11 | $34.00 | $34.05 | $31.03 | 37,158 |
| 2017-11-20 | $33.83 | $33.92 | $33.75 | $33.87 | $30.86 | 38,993 |
| 2017-11-17 | $33.66 | $33.87 | $33.63 | $33.81 | $30.81 | 21,747 |
| 2017-11-16 | $33.38 | $33.73 | $33.38 | $33.69 | $30.70 | 38,421 |
| 2017-11-15 | $33.31 | $33.32 | $32.89 | $33.27 | $30.32 | 321,748 |
| 2017-11-14 | $33.61 | $33.66 | $33.21 | $33.46 | $30.49 | 41,486 |
| 2017-11-13 | $33.50 | $33.81 | $33.25 | $33.78 | $30.79 | 90,815 |
| 2017-11-10 | $33.64 | $33.76 | $33.56 | $33.62 | $30.64 | 153,721 |
| 2017-11-09 | $33.86 | $33.90 | $33.59 | $33.68 | $30.69 | 43,944 |
| 2017-11-08 | $34.06 | $34.08 | $33.91 | $34.03 | $31.01 | 29,125 |
| 2017-11-07 | $34.20 | $34.20 | $33.93 | $34.01 | $30.99 | 51,173 |
| 2017-11-06 | $34.39 | $34.39 | $34.01 | $34.04 | $31.02 | 40,813 |
| 2017-11-03 | $34.18 | $34.18 | $33.98 | $34.09 | $31.07 | 73,414 |
| 2017-11-02 | $34.39 | $34.47 | $34.15 | $34.22 | $31.18 | 41,482 |
| 2017-11-01 | $34.44 | $34.57 | $34.27 | $34.42 | $31.37 | 71,984 |
| 2017-10-31 | $34.18 | $34.28 | $34.14 | $34.20 | $31.17 | 40,977 |
| 2017-10-30 | $34.38 | $34.38 | $34.08 | $34.18 | $31.15 | 56,071 |
| 2017-10-27 | $34.45 | $34.45 | $34.06 | $34.31 | $31.27 | 51,377 |
| 2017-10-26 | $34.34 | $34.54 | $34.25 | $34.46 | $31.40 | 48,906 |
| 2017-10-25 | $34.36 | $34.36 | $33.92 | $34.10 | $31.07 | 35,120 |
| 2017-10-24 | $34.13 | $34.35 | $34.13 | $34.26 | $31.22 | 43,470 |
| 2017-10-23 | $34.30 | $34.30 | $34.03 | $34.06 | $31.04 | 48,906 |
| 2017-10-20 | $34.00 | $34.12 | $33.99 | $34.09 | $31.07 | 34,926 |
| 2017-10-19 | $33.66 | $33.85 | $33.18 | $33.84 | $30.84 | 32,351 |
| 2017-10-18 | $33.85 | $33.85 | $33.70 | $33.76 | $30.76 | 80,879 |
| 2017-10-17 | $33.91 | $33.91 | $33.73 | $33.78 | $30.78 | 42,922 |
| 2017-10-16 | $34.02 | $34.08 | $33.75 | $33.87 | $30.86 | 165,528 |
| 2017-10-13 | $33.97 | $34.01 | $33.91 | $33.92 | $30.91 | 39,415 |
| 2017-10-12 | $33.63 | $33.80 | $33.63 | $33.72 | $30.73 | 25,629 |
| 2017-10-11 | $33.64 | $33.66 | $33.54 | $33.65 | $30.66 | 82,863 |
| 2017-10-10 | $33.70 | $33.72 | $33.57 | $33.63 | $30.65 | 39,473 |
| 2017-10-09 | $33.71 | $33.78 | $33.57 | $33.66 | $30.67 | 58,562 |
| 2017-10-06 | $33.65 | $33.70 | $33.54 | $33.70 | $30.71 | 35,955 |
| 2017-10-05 | $33.70 | $33.76 | $33.61 | $33.75 | $30.76 | 58,533 |
| 2017-10-04 | $33.61 | $33.67 | $33.55 | $33.57 | $30.59 | 90,384 |
| 2017-10-03 | $33.45 | $33.59 | $33.38 | $33.56 | $30.58 | 187,943 |
| 2017-10-02 | $33.04 | $33.41 | $33.04 | $33.41 | $30.45 | 339,111 |
| 2017-09-29 | $33.04 | $33.05 | $32.86 | $33.00 | $30.07 | 48,852 |
| 2017-09-28 | $32.94 | $33.00 | $32.74 | $32.98 | $30.05 | 31,654 |
| 2017-09-27 | $32.77 | $32.84 | $32.54 | $32.80 | $29.89 | 52,806 |
| 2017-09-26 | $32.84 | $32.89 | $32.72 | $32.73 | $29.82 | 95,399 |
| 2017-09-25 | $32.76 | $32.84 | $32.63 | $32.84 | $29.93 | 23,885 |
| 2017-09-22 | $32.84 | $32.84 | $32.75 | $32.82 | $29.91 | 31,509 |
| 2017-09-21 | $32.99 | $32.99 | $32.88 | $32.90 | $29.98 | 39,220 |
| 2017-09-20 | $32.88 | $33.00 | $32.80 | $32.92 | $30.00 | 52,007 |
| 2017-09-19 | $32.74 | $32.84 | $32.62 | $32.79 | $29.88 | 184,686 |
| 2017-09-18 | $32.50 | $32.69 | $32.50 | $32.68 | $29.78 | 23,839 |
| 2017-09-15 | $32.41 | $32.49 | $32.35 | $32.42 | $29.54 | 75,162 |
| 2017-09-14 | $32.47 | $32.57 | $32.39 | $32.50 | $29.50 | 27,453 |
| 2017-09-13 | $32.55 | $32.55 | $32.34 | $32.45 | $29.46 | 206,620 |
| 2017-09-12 | $32.39 | $32.58 | $32.38 | $32.52 | $29.52 | 70,574 |
| 2017-09-11 | $32.06 | $32.34 | $32.06 | $32.26 | $29.29 | 55,914 |
| 2017-09-08 | $31.88 | $31.90 | $31.76 | $31.86 | $28.92 | 30,105 |
| 2017-09-07 | $31.85 | $31.90 | $31.72 | $31.89 | $28.95 | 31,987 |
| 2017-09-06 | $31.81 | $31.87 | $31.62 | $31.85 | $28.91 | 36,449 |
| 2017-09-05 | $32.12 | $32.12 | $31.73 | $31.77 | $28.84 | 113,457 |
| 2017-09-01 | $31.92 | $32.14 | $31.84 | $32.12 | $29.16 | 112,871 |
| 2017-08-31 | $31.73 | $31.90 | $31.73 | $31.85 | $28.91 | 70,959 |
| 2017-08-30 | $31.30 | $31.63 | $31.29 | $31.61 | $28.70 | 34,564 |
| 2017-08-29 | $31.32 | $31.37 | $31.22 | $31.34 | $28.45 | 27,732 |
| 2017-08-28 | $31.47 | $31.49 | $31.33 | $31.49 | $28.59 | 28,399 |
| 2017-08-25 | $31.43 | $31.44 | $31.33 | $31.37 | $28.48 | 25,327 |
| 2017-08-24 | $31.37 | $31.38 | $31.26 | $31.29 | $28.41 | 17,582 |
| 2017-08-23 | $31.26 | $31.40 | $31.15 | $31.34 | $28.45 | 18,831 |
| 2017-08-22 | $31.04 | $31.38 | $31.04 | $31.35 | $28.46 | 35,325 |
| 2017-08-21 | $30.98 | $31.04 | $30.94 | $30.95 | $28.10 | 22,559 |
| 2017-08-18 | $30.94 | $31.05 | $30.82 | $30.94 | $28.09 | 16,332 |
| 2017-08-17 | $31.40 | $31.42 | $30.94 | $30.94 | $28.09 | 83,601 |
| 2017-08-16 | $31.25 | $31.45 | $31.25 | $31.45 | $28.55 | 24,868 |
| 2017-08-15 | $31.17 | $31.26 | $31.07 | $31.18 | $28.31 | 233,388 |
| 2017-08-14 | $31.01 | $31.19 | $31.01 | $31.17 | $28.30 | 32,236 |
| 2017-08-11 | $30.86 | $30.97 | $30.49 | $30.89 | $28.04 | 54,927 |
| 2017-08-10 | $31.19 | $31.23 | $30.89 | $30.93 | $28.08 | 93,293 |
| 2017-08-09 | $31.33 | $31.38 | $31.19 | $31.25 | $28.37 | 58,506 |
| 2017-08-08 | $31.57 | $31.61 | $31.31 | $31.33 | $28.44 | 58,784 |
| 2017-08-07 | $31.61 | $31.69 | $31.60 | $31.60 | $28.69 | 36,935 |
| 2017-08-04 | $31.54 | $31.60 | $31.53 | $31.56 | $28.65 | 16,137 |
| 2017-08-03 | $31.70 | $31.76 | $31.37 | $31.43 | $28.53 | 31,440 |
| 2017-08-02 | $31.59 | $31.72 | $31.42 | $31.68 | $28.76 | 137,138 |
| 2017-08-01 | $31.82 | $31.82 | $31.55 | $31.70 | $28.78 | 85,231 |
| 2017-07-31 | $31.89 | $31.89 | $31.59 | $31.62 | $28.71 | 220,604 |
| 2017-07-28 | $31.97 | $31.97 | $31.71 | $31.84 | $28.91 | 28,065 |
| 2017-07-27 | $32.17 | $32.17 | $31.80 | $31.97 | $29.02 | 45,884 |
| 2017-07-26 | $32.34 | $32.34 | $32.07 | $32.12 | $29.16 | 32,179 |
| 2017-07-25 | $32.27 | $32.39 | $32.27 | $32.33 | $29.35 | 27,589 |
| 2017-07-24 | $32.03 | $32.04 | $31.89 | $32.00 | $29.05 | 42,829 |
| 2017-07-21 | $32.03 | $32.11 | $31.94 | $32.07 | $29.11 | 32,074 |
| 2017-07-20 | $32.28 | $32.28 | $32.02 | $32.11 | $29.15 | 42,913 |
| 2017-07-19 | $32.03 | $32.36 | $32.03 | $32.36 | $29.38 | 51,536 |
| 2017-07-18 | $32.09 | $32.09 | $31.90 | $32.02 | $29.07 | 33,451 |
| 2017-07-17 | $32.09 | $32.21 | $32.05 | $32.16 | $29.20 | 28,586 |
| 2017-07-14 | $31.97 | $32.09 | $31.96 | $32.03 | $29.08 | 29,713 |
| 2017-07-13 | $31.94 | $31.94 | $31.80 | $31.90 | $28.96 | 15,155 |
| 2017-07-12 | $31.72 | $31.93 | $31.67 | $31.93 | $28.99 | 98,037 |
| 2017-07-11 | $31.53 | $31.57 | $31.39 | $31.57 | $28.66 | 11,728 |
| 2017-07-10 | $31.32 | $31.65 | $31.28 | $31.57 | $28.66 | 18,812 |
| 2017-07-07 | $31.21 | $31.38 | $31.11 | $31.35 | $28.46 | 52,820 |
| 2017-07-06 | $31.28 | $31.37 | $31.15 | $31.15 | $28.28 | 57,078 |
| 2017-07-05 | $31.50 | $31.50 | $31.19 | $31.35 | $28.46 | 238,698 |
| 2017-07-03 | $31.35 | $31.51 | $31.30 | $31.47 | $28.57 | 166,121 |
| 2017-06-30 | $31.16 | $31.33 | $31.14 | $31.23 | $28.35 | 17,195 |
| 2017-06-29 | $31.38 | $31.38 | $30.91 | $31.02 | $28.16 | 18,415 |
| 2017-06-28 | $31.19 | $31.39 | $31.19 | $31.34 | $28.45 | 19,988 |
| 2017-06-27 | $31.16 | $31.27 | $30.97 | $30.97 | $28.12 | 18,956 |
| 2017-06-26 | $31.17 | $31.19 | $31.02 | $31.15 | $28.28 | 19,642 |
| 2017-06-23 | $31.04 | $31.18 | $30.91 | $31.08 | $28.22 | 25,849 |
| 2017-06-22 | $30.88 | $31.02 | $30.79 | $30.97 | $28.12 | 23,743 |
| 2017-06-21 | $31.18 | $31.23 | $30.83 | $30.88 | $28.03 | 22,957 |
| 2017-06-20 | $31.24 | $31.27 | $31.16 | $31.17 | $28.30 | 15,372 |
| 2017-06-19 | $31.23 | $31.37 | $31.23 | $31.35 | $28.46 | 19,257 |
| 2017-06-16 | $30.99 | $31.08 | $30.87 | $31.08 | $28.22 | 27,571 |
| 2017-06-15 | $31.23 | $31.25 | $30.98 | $31.12 | $28.13 | 26,710 |
| 2017-06-14 | $31.85 | $31.85 | $31.35 | $31.39 | $28.37 | 31,122 |
| 2017-06-13 | $31.49 | $31.79 | $31.45 | $31.79 | $28.74 | 69,932 |
| 2017-06-12 | $31.52 | $31.63 | $31.35 | $31.41 | $28.39 | 47,562 |
| 2017-06-09 | $31.24 | $31.56 | $31.24 | $31.54 | $28.51 | 24,317 |
| 2017-06-08 | $30.93 | $31.22 | $30.93 | $31.19 | $28.19 | 24,141 |
| 2017-06-07 | $31.10 | $31.11 | $30.93 | $31.02 | $28.04 | 30,034 |
| 2017-06-06 | $30.94 | $31.07 | $30.88 | $30.99 | $28.01 | 16,598 |
| 2017-06-05 | $31.11 | $31.15 | $30.98 | $31.02 | $28.04 | 113,727 |
| 2017-06-02 | $31.09 | $31.21 | $31.01 | $31.11 | $28.12 | 59,504 |
| 2017-06-01 | $30.64 | $31.05 | $30.64 | $31.01 | $28.03 | 58,960 |
| 2017-05-31 | $30.65 | $30.66 | $30.37 | $30.62 | $27.68 | 29,321 |
| 2017-05-30 | $30.59 | $30.70 | $30.55 | $30.66 | $27.71 | 117,897 |
| 2017-05-26 | $30.61 | $30.68 | $30.58 | $30.68 | $27.73 | 39,264 |
| 2017-05-25 | $30.79 | $30.85 | $30.54 | $30.62 | $27.68 | 64,997 |
| 2017-05-24 | $30.56 | $30.77 | $30.56 | $30.70 | $27.75 | 38,966 |
| 2017-05-23 | $30.49 | $30.62 | $30.40 | $30.54 | $27.61 | 27,116 |
| 2017-05-22 | $30.55 | $30.55 | $30.35 | $30.39 | $27.47 | 58,194 |
| 2017-05-19 | $30.20 | $30.51 | $30.20 | $30.36 | $27.44 | 24,498 |
| 2017-05-18 | $30.08 | $30.23 | $29.90 | $30.14 | $27.24 | 66,575 |
| 2017-05-17 | $30.46 | $30.54 | $30.14 | $30.14 | $27.24 | 75,973 |
| 2017-05-16 | $30.84 | $30.85 | $30.72 | $30.83 | $27.87 | 28,747 |
| 2017-05-15 | $30.64 | $30.85 | $30.64 | $30.77 | $27.81 | 23,600 |
| 2017-05-12 | $30.53 | $30.56 | $30.43 | $30.48 | $27.55 | 28,000 |
| 2017-05-11 | $30.61 | $30.61 | $30.31 | $30.56 | $27.62 | 22,619 |
| 2017-05-10 | $30.48 | $30.65 | $30.45 | $30.62 | $27.68 | 23,786 |
| 2017-05-09 | $30.64 | $30.66 | $30.42 | $30.48 | $27.55 | 112,613 |
| 2017-05-08 | $30.84 | $30.84 | $30.61 | $30.64 | $27.70 | 40,059 |
| 2017-05-05 | $30.62 | $30.91 | $30.61 | $30.88 | $27.91 | 20,687 |
| 2017-05-04 | $30.50 | $30.54 | $30.42 | $30.50 | $27.57 | 29,211 |
| 2017-05-03 | $30.80 | $30.80 | $30.45 | $30.50 | $27.57 | 43,102 |
| 2017-05-02 | $30.86 | $30.88 | $30.69 | $30.83 | $27.87 | 129,799 |
| 2017-05-01 | $30.93 | $30.95 | $30.75 | $30.81 | $27.85 | 79,645 |
| 2017-04-28 | $31.11 | $31.11 | $30.84 | $30.87 | $27.90 | 34,076 |
| 2017-04-27 | $31.18 | $31.19 | $30.94 | $31.07 | $28.08 | 52,683 |
| 2017-04-26 | $31.07 | $31.29 | $31.05 | $31.16 | $28.17 | 64,888 |
| 2017-04-25 | $31.02 | $31.26 | $31.00 | $31.20 | $28.20 | 125,355 |
| 2017-04-24 | $30.70 | $30.85 | $30.67 | $30.77 | $27.81 | 56,822 |
| 2017-04-21 | $30.36 | $30.45 | $30.27 | $30.40 | $27.48 | 50,944 |
| 2017-04-20 | $30.14 | $30.48 | $30.14 | $30.37 | $27.45 | 44,559 |
| 2017-04-19 | $30.14 | $30.16 | $29.97 | $30.00 | $27.12 | 25,151 |
| 2017-04-18 | $29.86 | $30.08 | $29.85 | $30.00 | $27.12 | 47,929 |
| 2017-04-17 | $29.96 | $30.00 | $29.83 | $30.00 | $27.12 | 52,104 |
| 2017-04-13 | $30.11 | $30.13 | $29.77 | $29.82 | $26.95 | 43,667 |
| 2017-04-12 | $30.50 | $30.50 | $30.10 | $30.14 | $27.24 | 42,522 |
| 2017-04-11 | $30.54 | $30.59 | $30.35 | $30.54 | $27.61 | 41,012 |
| 2017-04-10 | $30.59 | $30.63 | $30.45 | $30.52 | $27.59 | 35,336 |
| 2017-04-07 | $30.51 | $30.65 | $30.45 | $30.55 | $27.61 | 27,125 |
| 2017-04-06 | $30.36 | $30.63 | $30.34 | $30.51 | $27.58 | 65,000 |
| 2017-04-05 | $30.62 | $30.76 | $30.33 | $30.34 | $27.42 | 73,665 |
| 2017-04-04 | $30.31 | $30.48 | $30.28 | $30.46 | $27.53 | 66,620 |
| 2017-04-03 | $30.60 | $30.68 | $30.12 | $30.32 | $27.41 | 421,444 |
| 2017-03-31 | $30.46 | $30.68 | $30.46 | $30.53 | $27.60 | 30,333 |
| 2017-03-30 | $30.45 | $30.61 | $30.45 | $30.51 | $27.58 | 31,887 |
| 2017-03-29 | $30.42 | $30.52 | $30.31 | $30.43 | $27.51 | 33,760 |
| 2017-03-28 | $30.09 | $30.52 | $30.09 | $30.43 | $27.51 | 140,469 |
| 2017-03-27 | $29.84 | $30.12 | $29.61 | $30.06 | $27.17 | 61,635 |
| 2017-03-24 | $30.36 | $30.36 | $29.88 | $30.02 | $27.14 | 42,592 |
| 2017-03-23 | $30.15 | $30.36 | $30.05 | $30.27 | $27.36 | 28,695 |
| 2017-03-22 | $30.04 | $30.20 | $29.90 | $30.20 | $27.30 | 68,505 |
| 2017-03-21 | $30.79 | $30.79 | $30.02 | $30.05 | $27.16 | 120,674 |
| 2017-03-20 | $30.70 | $30.71 | $30.45 | $30.69 | $27.74 | 87,707 |
| 2017-03-17 | $30.58 | $30.67 | $30.53 | $30.60 | $27.66 | 43,307 |
| 2017-03-16 | $30.88 | $30.88 | $30.54 | $30.56 | $27.50 | 91,176 |
| 2017-03-15 | $30.37 | $30.81 | $30.33 | $30.77 | $27.69 | 65,062 |
| 2017-03-14 | $30.34 | $30.34 | $30.14 | $30.22 | $27.19 | 147,738 |
| 2017-03-13 | $30.37 | $30.43 | $30.31 | $30.43 | $27.39 | 53,550 |
| 2017-03-10 | $30.28 | $30.40 | $30.16 | $30.26 | $27.23 | 79,894 |
| 2017-03-09 | $30.25 | $30.35 | $30.00 | $30.12 | $27.11 | 117,018 |
| 2017-03-08 | $30.33 | $30.56 | $30.25 | $30.31 | $27.28 | 86,374 |
| 2017-03-07 | $30.50 | $30.61 | $30.27 | $30.27 | $27.24 | 92,129 |
| 2017-03-06 | $30.69 | $30.69 | $30.47 | $30.54 | $27.48 | 111,653 |
| 2017-03-03 | $30.79 | $30.87 | $30.65 | $30.76 | $27.68 | 66,466 |
| 2017-03-02 | $31.15 | $31.15 | $30.72 | $30.76 | $27.68 | 107,314 |
| 2017-03-01 | $30.87 | $31.22 | $30.87 | $31.15 | $28.03 | 340,305 |
| 2017-02-28 | $30.57 | $30.64 | $30.45 | $30.53 | $27.48 | 96,706 |
| 2017-02-27 | $30.60 | $30.79 | $30.52 | $30.55 | $27.49 | 169,472 |
| 2017-02-24 | $30.51 | $30.60 | $30.35 | $30.60 | $27.54 | 72,306 |
| 2017-02-23 | $31.00 | $31.03 | $30.55 | $30.55 | $27.49 | 76,213 |
| 2017-02-22 | $30.78 | $31.01 | $30.70 | $30.87 | $27.78 | 71,031 |
| 2017-02-21 | $30.72 | $30.90 | $30.70 | $30.89 | $27.80 | 252,811 |
| 2017-02-17 | $30.72 | $30.75 | $30.58 | $30.63 | $27.57 | 119,884 |
| 2017-02-16 | $30.80 | $30.87 | $30.62 | $30.74 | $27.67 | 145,652 |
| 2017-02-15 | $30.71 | $30.81 | $30.68 | $30.79 | $27.71 | 406,418 |
| 2017-02-14 | $30.72 | $30.74 | $30.55 | $30.74 | $27.67 | 112,920 |
| 2017-02-13 | $30.74 | $30.85 | $30.69 | $30.75 | $27.67 | 112,861 |
| 2017-02-10 | $30.40 | $30.54 | $30.30 | $30.50 | $27.45 | 92,407 |
| 2017-02-09 | $30.17 | $30.28 | $30.09 | $30.25 | $27.22 | 145,452 |
| 2017-02-08 | $30.12 | $30.19 | $29.96 | $30.19 | $27.17 | 121,007 |
| 2017-02-07 | $30.28 | $30.32 | $30.05 | $30.07 | $27.06 | 104,488 |
| 2017-02-06 | $30.42 | $30.42 | $30.18 | $30.31 | $27.28 | 140,139 |
| 2017-02-03 | $30.33 | $30.45 | $30.25 | $30.37 | $27.33 | 242,495 |
| 2017-02-02 | $30.43 | $30.43 | $30.20 | $30.30 | $27.27 | 169,186 |
| 2017-02-01 | $30.27 | $30.46 | $30.11 | $30.39 | $27.35 | 255,968 |
| 2017-01-31 | $30.33 | $30.33 | $30.06 | $30.21 | $27.19 | 159,439 |
| 2017-01-30 | $30.65 | $30.65 | $30.13 | $30.34 | $27.31 | 217,920 |
| 2017-01-27 | $30.76 | $30.76 | $30.60 | $30.69 | $27.62 | 103,282 |
| 2017-01-26 | $30.79 | $30.88 | $30.60 | $30.73 | $27.66 | 129,428 |
| 2017-01-25 | $30.69 | $30.76 | $30.45 | $30.71 | $27.64 | 202,119 |
| 2017-01-24 | $29.95 | $30.60 | $29.95 | $30.52 | $27.47 | 147,424 |
| 2017-01-23 | $29.73 | $29.76 | $29.55 | $29.74 | $26.77 | 55,138 |
| 2017-01-20 | $29.55 | $29.74 | $29.50 | $29.65 | $26.68 | 80,646 |
| 2017-01-19 | $29.72 | $29.72 | $29.31 | $29.42 | $26.48 | 38,146 |
| 2017-01-18 | $29.54 | $29.68 | $29.48 | $29.66 | $26.69 | 96,226 |
| 2017-01-17 | $29.61 | $29.61 | $29.36 | $29.43 | $26.49 | 54,128 |
| 2017-01-13 | $29.66 | $29.70 | $29.54 | $29.60 | $26.64 | 41,995 |
| 2017-01-12 | $29.70 | $29.70 | $29.39 | $29.61 | $26.65 | 77,365 |
| 2017-01-11 | $29.50 | $29.71 | $29.46 | $29.71 | $26.74 | 57,135 |
| 2017-01-10 | $29.36 | $29.54 | $29.34 | $29.48 | $26.54 | 198,155 |
| 2017-01-09 | $29.42 | $29.61 | $29.33 | $29.33 | $26.40 | 54,690 |
| 2017-01-06 | $29.64 | $29.64 | $29.30 | $29.39 | $26.45 | 208,368 |
| 2017-01-05 | $29.66 | $29.67 | $29.39 | $29.51 | $26.56 | 60,250 |
| 2017-01-04 | $29.21 | $29.62 | $29.21 | $29.60 | $26.64 | 128,638 |
| 2017-01-03 | $29.10 | $29.23 | $28.86 | $29.05 | $26.14 | 291,012 |
| 2016-12-30 | $29.15 | $29.26 | $28.78 | $28.84 | $25.96 | 56,990 |
| 2016-12-29 | $29.14 | $29.21 | $29.02 | $29.09 | $26.18 | 32,035 |
| 2016-12-28 | $29.58 | $29.58 | $29.08 | $29.11 | $26.20 | 36,121 |
| 2016-12-27 | $29.38 | $29.45 | $29.37 | $29.39 | $26.45 | 42,326 |
| 2016-12-23 | $29.16 | $29.28 | $29.10 | $29.28 | $26.35 | 26,442 |
| 2016-12-22 | $29.37 | $29.37 | $29.10 | $29.17 | $26.25 | 37,342 |
| 2016-12-21 | $29.43 | $29.50 | $29.36 | $29.40 | $26.46 | 68,886 |
| 2016-12-20 | $29.38 | $29.40 | $29.24 | $29.38 | $26.44 | 74,265 |
| 2016-12-19 | $29.35 | $29.37 | $29.18 | $29.31 | $26.38 | 64,848 |
| 2016-12-16 | $29.55 | $29.55 | $29.29 | $29.29 | $26.36 | 53,099 |
| 2016-12-15 | $29.75 | $29.75 | $29.21 | $29.54 | $26.48 | 172,894 |
| 2016-12-14 | $29.74 | $29.78 | $29.37 | $29.37 | $26.33 | 61,690 |
| 2016-12-13 | $29.91 | $29.98 | $29.57 | $29.73 | $26.65 | 113,649 |
| 2016-12-12 | $30.11 | $30.11 | $29.80 | $29.82 | $26.73 | 177,433 |
| 2016-12-09 | $30.10 | $30.10 | $29.85 | $29.97 | $26.87 | 75,591 |
| 2016-12-08 | $29.88 | $30.13 | $29.84 | $30.06 | $26.95 | 169,961 |
| 2016-12-07 | $29.45 | $29.81 | $29.45 | $29.79 | $26.71 | 126,987 |
| 2016-12-06 | $29.38 | $29.40 | $29.18 | $29.40 | $26.36 | 99,261 |
| 2016-12-05 | $29.18 | $29.39 | $29.18 | $29.33 | $26.30 | 117,282 |
| 2016-12-02 | $29.02 | $29.07 | $28.86 | $29.01 | $26.01 | 92,432 |
| 2016-12-01 | $29.08 | $29.22 | $28.90 | $28.98 | $25.98 | 97,495 |
| 2016-11-30 | $29.39 | $29.39 | $28.85 | $29.05 | $26.04 | 85,768 |
| 2016-11-29 | $28.65 | $28.91 | $28.51 | $28.81 | $25.83 | 228,766 |
| 2016-11-28 | $28.91 | $28.94 | $28.66 | $28.72 | $25.75 | 63,959 |
| 2016-11-25 | $29.25 | $29.25 | $28.83 | $28.92 | $25.93 | 122,772 |
| 2016-11-23 | $28.74 | $28.84 | $28.58 | $28.83 | $25.85 | 151,129 |
| 2016-11-22 | $28.60 | $28.75 | $28.50 | $28.74 | $25.77 | 155,875 |
| 2016-11-21 | $28.31 | $28.44 | $28.23 | $28.44 | $25.50 | 153,757 |
| 2016-11-18 | $28.17 | $28.17 | $28.05 | $28.11 | $25.20 | 145,066 |
| 2016-11-17 | $28.24 | $28.24 | $28.03 | $28.14 | $25.23 | 187,298 |
| 2016-11-16 | $28.18 | $28.19 | $28.05 | $28.12 | $25.21 | 212,586 |
| 2016-11-15 | $28.12 | $28.21 | $27.94 | $28.19 | $25.27 | 251,263 |
| 2016-11-14 | $28.12 | $28.12 | $27.87 | $28.05 | $25.15 | 148,068 |
| 2016-11-11 | $28.10 | $28.10 | $27.64 | $27.84 | $24.96 | 138,743 |
| 2016-11-10 | $27.94 | $28.24 | $27.92 | $28.09 | $25.18 | 262,962 |
| 2016-11-09 | $27.01 | $27.89 | $26.76 | $27.77 | $24.90 | 83,583 |
| 2016-11-08 | $26.96 | $27.20 | $26.88 | $27.12 | $24.31 | 32,142 |
| 2016-11-07 | $26.90 | $26.98 | $26.84 | $26.97 | $24.18 | 34,423 |
| 2016-11-04 | $26.47 | $26.75 | $26.47 | $26.61 | $23.86 | 24,905 |
| 2016-11-03 | $26.41 | $26.57 | $26.41 | $26.45 | $23.71 | 36,990 |
| 2016-11-02 | $26.52 | $26.65 | $26.40 | $26.41 | $23.68 | 198,622 |
| 2016-11-01 | $26.80 | $26.90 | $26.44 | $26.56 | $23.81 | 86,396 |
| 2016-10-31 | $26.75 | $26.77 | $26.68 | $26.71 | $23.95 | 40,446 |
| 2016-10-28 | $26.75 | $26.92 | $26.56 | $26.68 | $23.92 | 15,806 |
| 2016-10-27 | $26.70 | $26.77 | $26.60 | $26.66 | $23.90 | 17,711 |
| 2016-10-26 | $26.69 | $26.79 | $26.60 | $26.74 | $23.97 | 20,191 |
| 2016-10-25 | $27.04 | $27.04 | $26.78 | $26.79 | $24.02 | 112,549 |
| 2016-10-24 | $27.16 | $27.16 | $27.01 | $27.08 | $24.28 | 10,307 |
| 2016-10-21 | $26.87 | $27.03 | $26.77 | $27.03 | $24.23 | 13,113 |
| 2016-10-20 | $27.01 | $27.11 | $26.84 | $27.05 | $24.25 | 13,903 |
| 2016-10-19 | $26.95 | $27.11 | $26.84 | $27.09 | $24.29 | 22,920 |
| 2016-10-18 | $26.87 | $26.89 | $26.73 | $26.84 | $24.06 | 23,951 |
| 2016-10-17 | $26.51 | $26.64 | $26.51 | $26.58 | $23.83 | 10,539 |
| 2016-10-14 | $26.51 | $26.69 | $26.48 | $26.53 | $23.79 | 20,116 |
| 2016-10-13 | $26.25 | $26.52 | $26.10 | $26.45 | $23.71 | 53,352 |
| 2016-10-12 | $26.51 | $26.66 | $26.50 | $26.63 | $23.87 | 19,874 |
| 2016-10-11 | $26.83 | $26.83 | $26.48 | $26.65 | $23.89 | 322,380 |
| 2016-10-10 | $27.03 | $27.19 | $26.97 | $26.98 | $24.19 | 37,849 |
| 2016-10-07 | $27.28 | $27.28 | $26.74 | $26.85 | $24.07 | 63,044 |
| 2016-10-06 | $27.05 | $27.29 | $27.04 | $27.29 | $24.47 | 24,017 |
| 2016-10-05 | $27.07 | $27.18 | $27.03 | $27.09 | $24.29 | 38,634 |
| 2016-10-04 | $27.26 | $27.38 | $26.88 | $26.88 | $24.10 | 49,449 |
| 2016-10-03 | $27.43 | $27.45 | $27.24 | $27.30 | $24.48 | 492,011 |
| 2016-09-30 | $27.30 | $27.50 | $27.29 | $27.40 | $24.57 | 42,419 |
| 2016-09-29 | $27.33 | $27.48 | $27.19 | $27.21 | $24.39 | 36,574 |
| 2016-09-28 | $27.19 | $27.45 | $27.02 | $27.45 | $24.61 | 33,595 |
| 2016-09-27 | $26.93 | $27.11 | $26.88 | $27.11 | $24.31 | 16,227 |
| 2016-09-26 | $27.04 | $27.18 | $27.01 | $27.03 | $24.23 | 39,309 |
| 2016-09-23 | $27.25 | $27.29 | $27.13 | $27.14 | $24.33 | 14,700 |
| 2016-09-22 | $27.36 | $27.47 | $27.19 | $27.26 | $24.44 | 38,971 |
| 2016-09-21 | $26.80 | $27.16 | $26.80 | $27.16 | $24.35 | 24,121 |
| 2016-09-20 | $26.88 | $26.88 | $26.71 | $26.71 | $23.95 | 12,138 |
| 2016-09-19 | $26.87 | $26.94 | $26.73 | $26.78 | $24.01 | 96,618 |
| 2016-09-16 | $26.62 | $26.73 | $26.58 | $26.67 | $23.91 | 24,760 |
| 2016-09-15 | $26.74 | $26.94 | $26.74 | $26.92 | $24.01 | 15,778 |
| 2016-09-14 | $26.74 | $26.89 | $26.63 | $26.69 | $23.81 | 21,876 |
| 2016-09-13 | $27.03 | $27.07 | $26.59 | $26.77 | $23.88 | 72,919 |
| 2016-09-12 | $26.78 | $27.36 | $26.78 | $27.31 | $24.36 | 39,147 |
| 2016-09-09 | $27.77 | $27.77 | $27.00 | $27.03 | $24.11 | 39,307 |
| 2016-09-08 | $28.06 | $28.06 | $27.87 | $27.91 | $24.90 | 49,895 |
| 2016-09-07 | $28.03 | $28.08 | $27.89 | $28.07 | $25.04 | 24,853 |
| 2016-09-06 | $28.15 | $28.19 | $27.94 | $28.09 | $25.06 | 23,365 |
| 2016-09-02 | $28.02 | $28.10 | $27.94 | $28.06 | $25.03 | 22,227 |
| 2016-09-01 | $27.77 | $27.82 | $27.60 | $27.82 | $24.81 | 49,081 |
| 2016-08-31 | $27.94 | $27.94 | $27.62 | $27.74 | $24.75 | 21,610 |
| 2016-08-30 | $28.00 | $28.15 | $27.90 | $27.95 | $24.93 | 30,161 |
| 2016-08-29 | $27.81 | $28.09 | $27.81 | $28.02 | $25.00 | 17,136 |
| 2016-08-26 | $28.02 | $28.22 | $27.65 | $27.75 | $24.75 | 33,913 |
| 2016-08-25 | $27.75 | $27.91 | $27.75 | $27.88 | $24.87 | 12,059 |
| 2016-08-24 | $28.08 | $28.08 | $27.70 | $27.75 | $24.75 | 19,735 |
| 2016-08-23 | $28.05 | $28.17 | $28.05 | $28.08 | $25.05 | 19,831 |
| 2016-08-22 | $27.85 | $27.92 | $27.69 | $27.91 | $24.90 | 16,483 |
| 2016-08-19 | $27.71 | $27.94 | $27.70 | $27.90 | $24.89 | 20,576 |
| 2016-08-18 | $27.68 | $27.87 | $27.67 | $27.87 | $24.86 | 17,349 |
| 2016-08-17 | $27.72 | $27.72 | $27.47 | $27.66 | $24.67 | 17,556 |
| 2016-08-16 | $27.85 | $27.96 | $27.71 | $27.72 | $24.73 | 82,587 |
| 2016-08-15 | $27.71 | $27.93 | $27.71 | $27.86 | $24.85 | 44,537 |
| 2016-08-12 | $27.86 | $27.86 | $27.50 | $27.57 | $24.59 | 39,949 |
| 2016-08-11 | $27.78 | $27.90 | $27.72 | $27.87 | $24.86 | 22,800 |
| 2016-08-10 | $27.78 | $27.85 | $27.71 | $27.75 | $24.75 | 25,428 |
| 2016-08-09 | $27.89 | $27.91 | $27.69 | $27.75 | $24.75 | 59,459 |
| 2016-08-08 | $27.86 | $27.90 | $27.78 | $27.84 | $24.83 | 56,477 |
| 2016-08-05 | $27.79 | $27.82 | $27.73 | $27.75 | $24.75 | 49,940 |
| 2016-08-04 | $27.60 | $27.76 | $27.54 | $27.65 | $24.67 | 36,486 |
| 2016-08-03 | $27.39 | $27.65 | $27.38 | $27.57 | $24.59 | 21,280 |
| 2016-08-02 | $27.60 | $27.62 | $27.28 | $27.44 | $24.48 | 165,072 |
| 2016-08-01 | $27.74 | $27.74 | $27.46 | $27.55 | $24.58 | 123,243 |
| 2016-07-29 | $27.81 | $27.81 | $27.50 | $27.72 | $24.73 | 10,798 |
| 2016-07-28 | $27.89 | $27.89 | $27.72 | $27.85 | $24.84 | 21,052 |
| 2016-07-27 | $27.95 | $27.95 | $27.67 | $27.86 | $24.85 | 16,860 |
| 2016-07-26 | $27.64 | $27.81 | $27.64 | $27.80 | $24.80 | 18,497 |
| 2016-07-25 | $27.63 | $27.63 | $27.40 | $27.55 | $24.58 | 141,348 |
| 2016-07-22 | $27.57 | $27.70 | $27.51 | $27.62 | $24.64 | 28,343 |
| 2016-07-21 | $27.72 | $27.79 | $27.50 | $27.59 | $24.61 | 26,600 |
| 2016-07-20 | $27.61 | $27.83 | $27.57 | $27.74 | $24.75 | 213,141 |
| 2016-07-19 | $27.92 | $27.92 | $27.63 | $27.72 | $24.73 | 93,651 |
| 2016-07-18 | $27.81 | $27.96 | $27.68 | $27.94 | $24.92 | 166,599 |
| 2016-07-15 | $27.76 | $27.85 | $27.70 | $27.79 | $24.79 | 103,597 |
| 2016-07-14 | $27.76 | $27.76 | $27.54 | $27.66 | $24.67 | 30,447 |
| 2016-07-13 | $27.49 | $27.50 | $27.29 | $27.47 | $24.50 | 54,936 |
| 2016-07-12 | $27.06 | $27.51 | $27.06 | $27.36 | $24.41 | 196,399 |
| 2016-07-11 | $26.93 | $26.98 | $26.81 | $26.91 | $24.01 | 76,130 |
| 2016-07-08 | $26.56 | $26.81 | $26.28 | $26.72 | $23.84 | 59,863 |
| 2016-07-07 | $25.98 | $26.29 | $25.97 | $26.09 | $23.27 | 141,212 |
| 2016-07-06 | $26.02 | $26.02 | $25.66 | $25.98 | $23.18 | 26,215 |
| 2016-07-05 | $26.17 | $26.35 | $25.76 | $25.85 | $23.06 | 258,861 |
| 2016-07-01 | $26.21 | $26.49 | $26.21 | $26.36 | $23.51 | 41,737 |
| 2016-06-30 | $25.87 | $26.23 | $25.78 | $26.22 | $23.39 | 67,651 |
| 2016-06-29 | $25.65 | $25.86 | $25.61 | $25.78 | $23.00 | 183,178 |
| 2016-06-28 | $25.34 | $25.45 | $25.07 | $25.30 | $22.57 | 38,889 |
| 2016-06-27 | $25.78 | $25.78 | $24.95 | $25.06 | $22.35 | 54,386 |
| 2016-06-24 | $26.39 | $26.65 | $25.92 | $26.00 | $23.19 | 220,408 |
| 2016-06-23 | $27.00 | $27.19 | $27.00 | $27.18 | $24.25 | 11,240 |
| 2016-06-22 | $26.83 | $26.89 | $26.73 | $26.73 | $23.84 | 19,398 |
| 2016-06-21 | $26.88 | $26.88 | $26.68 | $26.77 | $23.88 | 15,756 |
| 2016-06-20 | $27.00 | $27.13 | $26.85 | $26.85 | $23.95 | 15,878 |
| 2016-06-17 | $26.60 | $26.74 | $26.47 | $26.66 | $23.78 | 16,097 |
| 2016-06-16 | $26.69 | $26.70 | $26.30 | $26.65 | $23.67 | 36,292 |
| 2016-06-15 | $26.65 | $26.76 | $26.61 | $26.61 | $23.63 | 15,056 |
| 2016-06-14 | $26.65 | $26.68 | $26.33 | $26.47 | $23.51 | 17,043 |
| 2016-06-13 | $27.05 | $27.05 | $26.68 | $26.70 | $23.71 | 32,342 |
| 2016-06-10 | $27.03 | $27.12 | $26.94 | $27.05 | $24.02 | 11,469 |
| 2016-06-09 | $27.24 | $27.35 | $27.06 | $27.19 | $24.15 | 180,021 |
| 2016-06-08 | $27.33 | $27.47 | $27.27 | $27.38 | $24.31 | 92,867 |
| 2016-06-07 | $27.15 | $27.27 | $27.15 | $27.20 | $24.15 | 20,841 |
| 2016-06-06 | $26.91 | $27.15 | $26.91 | $27.11 | $24.07 | 15,966 |
| 2016-06-03 | $26.68 | $26.88 | $26.68 | $26.86 | $23.85 | 23,350 |
| 2016-06-02 | $26.44 | $26.67 | $26.38 | $26.67 | $23.68 | 12,331 |
| 2016-06-01 | $26.20 | $26.58 | $26.16 | $26.56 | $23.59 | 51,637 |
| 2016-05-31 | $26.64 | $26.64 | $26.41 | $26.45 | $23.49 | 24,320 |
| 2016-05-27 | $26.46 | $26.63 | $26.46 | $26.58 | $23.60 | 4,005 |
| 2016-05-26 | $26.87 | $26.87 | $26.51 | $26.51 | $23.54 | 12,991 |
| 2016-05-25 | $26.53 | $26.81 | $26.53 | $26.73 | $23.74 | 18,741 |
| 2016-05-24 | $26.35 | $26.46 | $26.26 | $26.40 | $23.44 | 13,618 |
| 2016-05-23 | $26.04 | $26.32 | $26.04 | $26.21 | $23.28 | 14,447 |
| 2016-05-20 | $25.95 | $26.03 | $25.90 | $25.95 | $23.04 | 28,729 |
| 2016-05-19 | $25.65 | $25.84 | $25.54 | $25.79 | $22.90 | 19,673 |
| 2016-05-18 | $26.06 | $26.15 | $25.67 | $25.77 | $22.88 | 12,370 |
| 2016-05-17 | $26.21 | $26.43 | $26.09 | $26.18 | $23.25 | 25,827 |
| 2016-05-16 | $26.02 | $26.35 | $26.02 | $26.28 | $23.34 | 23,490 |
| 2016-05-13 | $26.13 | $26.21 | $25.86 | $25.92 | $23.02 | 34,373 |
| 2016-05-12 | $26.47 | $26.59 | $26.10 | $26.17 | $23.24 | 28,038 |
| 2016-05-11 | $26.17 | $26.30 | $26.13 | $26.13 | $23.21 | 16,328 |
| 2016-05-10 | $25.80 | $26.16 | $25.80 | $26.14 | $23.21 | 57,572 |
| 2016-05-09 | $25.99 | $25.99 | $25.68 | $25.69 | $22.81 | 386,953 |
| 2016-05-06 | $25.80 | $26.12 | $25.77 | $26.06 | $23.14 | 15,417 |
| 2016-05-05 | $26.16 | $26.17 | $25.83 | $25.84 | $22.95 | 19,797 |
| 2016-05-04 | $26.08 | $26.17 | $25.84 | $26.01 | $23.10 | 96,149 |
| 2016-05-03 | $26.46 | $26.46 | $26.09 | $26.20 | $23.27 | 602,232 |
| 2016-05-02 | $26.63 | $26.70 | $26.45 | $26.70 | $23.71 | 62,958 |
| 2016-04-29 | $26.69 | $26.69 | $26.39 | $26.54 | $23.57 | 70,858 |
| 2016-04-28 | $26.94 | $27.02 | $26.63 | $26.67 | $23.68 | 41,669 |
| 2016-04-27 | $26.83 | $26.99 | $26.75 | $26.92 | $23.91 | 52,925 |
| 2016-04-26 | $26.66 | $26.79 | $26.53 | $26.75 | $23.75 | 24,593 |
| 2016-04-25 | $26.63 | $26.63 | $26.31 | $26.40 | $23.44 | 386,067 |
| 2016-04-22 | $26.56 | $26.70 | $26.53 | $26.66 | $23.67 | 33,969 |
| 2016-04-21 | $26.68 | $26.69 | $26.47 | $26.47 | $23.51 | 24,812 |
| 2016-04-20 | $26.67 | $26.71 | $26.48 | $26.59 | $23.61 | 385,188 |
| 2016-04-19 | $26.22 | $26.63 | $26.22 | $26.63 | $23.65 | 33,505 |
| 2016-04-18 | $25.88 | $26.14 | $25.88 | $26.14 | $23.21 | 35,795 |
| 2016-04-15 | $25.89 | $26.00 | $25.89 | $25.99 | $23.08 | 16,471 |
| 2016-04-14 | $25.92 | $25.92 | $25.78 | $25.88 | $22.98 | 13,805 |
| 2016-04-13 | $25.70 | $25.90 | $25.69 | $25.89 | $22.99 | 9,622 |
| 2016-04-12 | $25.30 | $25.59 | $25.30 | $25.58 | $22.72 | 20,646 |
| 2016-04-11 | $25.29 | $25.44 | $25.23 | $25.24 | $22.41 | 9,077 |
| 2016-04-08 | $25.09 | $25.32 | $25.09 | $25.11 | $22.30 | 17,240 |
| 2016-04-07 | $25.29 | $25.29 | $24.80 | $24.83 | $22.05 | 15,065 |
| 2016-04-06 | $25.03 | $25.21 | $24.77 | $25.21 | $22.39 | 9,309 |
| 2016-04-05 | $24.95 | $25.07 | $24.95 | $24.95 | $22.16 | 14,874 |
| 2016-04-04 | $25.41 | $25.41 | $25.13 | $25.14 | $22.32 | 57,664 |
| 2016-04-01 | $25.01 | $25.43 | $24.85 | $25.41 | $22.56 | 263,670 |
| 2016-03-31 | $25.39 | $25.39 | $25.13 | $25.18 | $22.36 | 20,106 |
| 2016-03-30 | $25.42 | $25.48 | $25.25 | $25.40 | $22.56 | 23,434 |
| 2016-03-29 | $24.89 | $25.25 | $24.89 | $25.21 | $22.39 | 6,826 |
| 2016-03-28 | $24.99 | $25.11 | $24.92 | $25.00 | $22.20 | 9,184 |
| 2016-03-24 | $24.75 | $24.92 | $24.60 | $24.92 | $22.13 | 13,314 |
| 2016-03-23 | $25.20 | $25.20 | $24.90 | $24.92 | $22.13 | 12,313 |
| 2016-03-22 | $25.10 | $25.33 | $25.10 | $25.27 | $22.44 | 42,467 |
| 2016-03-21 | $25.27 | $25.35 | $25.10 | $25.22 | $22.40 | 67,198 |
| 2016-03-18 | $25.50 | $25.50 | $25.18 | $25.29 | $22.46 | 56,948 |
| 2016-03-17 | $24.86 | $25.43 | $24.86 | $25.40 | $22.43 | 25,148 |
| 2016-03-16 | $24.32 | $24.84 | $24.32 | $24.83 | $21.92 | 16,332 |
| 2016-03-15 | $24.32 | $24.35 | $24.25 | $24.27 | $21.43 | 7,331 |
| 2016-03-14 | $24.59 | $24.62 | $24.49 | $24.58 | $21.70 | 61,580 |
| 2016-03-11 | $24.67 | $24.80 | $24.56 | $24.73 | $21.84 | 16,908 |
| 2016-03-10 | $24.37 | $24.37 | $24.10 | $24.29 | $21.45 | 9,013 |
| 2016-03-09 | $24.26 | $24.26 | $23.99 | $24.18 | $21.35 | 54,523 |
| 2016-03-08 | $24.28 | $24.28 | $23.90 | $23.99 | $21.18 | 14,809 |
| 2016-03-07 | $24.26 | $24.50 | $24.26 | $24.49 | $21.62 | 15,725 |
| 2016-03-04 | $24.12 | $24.36 | $24.00 | $24.21 | $21.38 | 10,715 |
| 2016-03-03 | $23.80 | $23.97 | $23.76 | $23.97 | $21.17 | 9,610 |
| 2016-03-02 | $23.52 | $23.81 | $23.52 | $23.80 | $21.02 | 13,041 |
| 2016-03-01 | $23.51 | $23.80 | $23.38 | $23.78 | $21.00 | 11,847 |
| 2016-02-29 | $23.33 | $23.58 | $23.25 | $23.27 | $20.55 | 29,128 |
| 2016-02-26 | $23.26 | $23.39 | $23.18 | $23.30 | $20.57 | 7,778 |
| 2016-02-25 | $22.70 | $22.98 | $22.58 | $22.95 | $20.26 | 3,598 |
| 2016-02-24 | $22.23 | $22.72 | $22.10 | $22.72 | $20.06 | 25,880 |
| 2016-02-23 | $22.81 | $22.81 | $22.40 | $22.45 | $19.83 | 24,108 |
| 2016-02-22 | $22.79 | $23.05 | $22.79 | $22.94 | $20.26 | 129,021 |
| 2016-02-19 | $22.65 | $22.65 | $22.44 | $22.55 | $19.91 | 8,437 |
| 2016-02-18 | $22.93 | $22.93 | $22.67 | $22.76 | $20.10 | 6,752 |
| 2016-02-17 | $22.61 | $22.98 | $22.61 | $22.87 | $20.19 | 14,712 |
| 2016-02-16 | $22.33 | $22.44 | $22.20 | $22.44 | $19.81 | 5,412 |
| 2016-02-12 | $21.74 | $22.10 | $21.74 | $22.09 | $19.50 | 4,651 |
| 2016-02-11 | $21.60 | $21.78 | $21.39 | $21.56 | $19.04 | 21,218 |
| 2016-02-10 | $22.18 | $22.45 | $21.96 | $21.98 | $19.41 | 12,236 |
| 2016-02-09 | $21.71 | $22.14 | $21.71 | $22.14 | $19.55 | 4,954 |
| 2016-02-08 | $22.27 | $22.27 | $21.64 | $21.88 | $19.32 | 12,402 |
| 2016-02-05 | $22.64 | $22.75 | $22.42 | $22.42 | $19.79 | 6,281 |
| 2016-02-04 | $22.22 | $22.90 | $22.22 | $22.68 | $20.03 | 394,850 |
| 2016-02-03 | $21.81 | $22.20 | $21.50 | $22.18 | $19.58 | 8,445 |
| 2016-02-02 | $21.71 | $21.71 | $21.49 | $21.60 | $19.07 | 9,313 |
| 2016-02-01 | $21.66 | $21.86 | $21.45 | $21.80 | $19.24 | 276,278 |
| 2016-01-29 | $21.19 | $21.77 | $21.19 | $21.77 | $19.22 | 20,171 |
| 2016-01-28 | $21.20 | $21.20 | $20.97 | $21.06 | $18.60 | 8,273 |
| 2016-01-27 | $21.15 | $21.44 | $21.01 | $21.01 | $18.55 | 10,173 |
| 2016-01-26 | $20.98 | $21.22 | $20.89 | $21.18 | $18.70 | 8,366 |
| 2016-01-25 | $21.35 | $21.35 | $20.78 | $20.82 | $18.38 | 330,446 |
| 2016-01-22 | $21.49 | $21.70 | $21.36 | $21.51 | $18.99 | 5,913 |
| 2016-01-21 | $21.07 | $21.24 | $20.88 | $21.16 | $18.68 | 403,063 |
| 2016-01-20 | $20.81 | $21.14 | $20.29 | $20.98 | $18.53 | 39,369 |
| 2016-01-19 | $21.60 | $21.60 | $20.88 | $21.10 | $18.63 | 288,610 |
| 2016-01-15 | $21.33 | $21.52 | $21.08 | $21.41 | $18.90 | 35,188 |
| 2016-01-14 | $21.61 | $21.98 | $21.44 | $21.84 | $19.28 | 27,583 |
| 2016-01-13 | $22.18 | $22.18 | $21.50 | $21.53 | $19.01 | 62,860 |
| 2016-01-12 | $22.15 | $22.26 | $21.80 | $22.06 | $19.48 | 232,133 |
| 2016-01-11 | $22.47 | $22.60 | $21.89 | $22.04 | $19.46 | 329,023 |
| 2016-01-08 | $22.76 | $22.76 | $22.28 | $22.31 | $19.70 | 49,302 |
| 2016-01-07 | $22.83 | $22.97 | $22.50 | $22.57 | $19.93 | 53,340 |
| 2016-01-06 | $23.48 | $23.50 | $23.15 | $23.23 | $20.51 | 14,245 |
| 2016-01-05 | $23.89 | $23.89 | $23.72 | $23.77 | $20.99 | 85,152 |
| 2016-01-04 | $23.87 | $23.87 | $23.56 | $23.81 | $21.03 | 676,888 |
| 2015-12-31 | $24.34 | $24.47 | $24.26 | $24.28 | $21.44 | 41,293 |
| 2015-12-30 | $24.55 | $24.58 | $24.40 | $24.40 | $21.55 | 22,229 |
| 2015-12-29 | $24.52 | $24.70 | $24.50 | $24.66 | $21.77 | 39,053 |
| 2015-12-28 | $24.46 | $24.46 | $24.29 | $24.42 | $21.56 | 130,956 |
| 2015-12-24 | $24.61 | $24.68 | $24.58 | $24.61 | $21.73 | 23,777 |
| 2015-12-23 | $24.24 | $24.65 | $24.24 | $24.63 | $21.74 | 30,973 |
| 2015-12-22 | $23.82 | $24.17 | $23.77 | $24.07 | $21.25 | 22,270 |
| 2015-12-21 | $23.65 | $23.76 | $23.57 | $23.67 | $20.90 | 652,873 |
| 2015-12-18 | $23.79 | $23.87 | $23.70 | $23.70 | $20.92 | 12,926 |
| 2015-12-17 | $24.42 | $24.42 | $24.04 | $24.04 | $21.13 | 9,151 |
| 2015-12-16 | $24.32 | $24.44 | $23.99 | $24.42 | $21.46 | 16,095 |
| 2015-12-15 | $24.24 | $24.32 | $24.10 | $24.14 | $21.21 | 24,212 |
| 2015-12-14 | $24.22 | $24.25 | $23.82 | $23.93 | $21.03 | 36,346 |
| 2015-12-11 | $24.44 | $24.61 | $24.31 | $24.32 | $21.37 | 8,544 |
| 2015-12-10 | $25.03 | $25.12 | $24.91 | $24.95 | $21.93 | 12,876 |
| 2015-12-09 | $24.98 | $25.39 | $24.88 | $25.10 | $22.06 | 300,302 |
| 2015-12-08 | $24.73 | $24.79 | $24.54 | $24.54 | $21.57 | 10,369 |
| 2015-12-07 | $25.30 | $25.30 | $24.87 | $25.02 | $21.99 | 16,190 |
| 2015-12-04 | $25.12 | $25.53 | $25.12 | $25.48 | $22.39 | 24,330 |
| 2015-12-03 | $25.39 | $25.42 | $25.00 | $25.12 | $22.08 | 17,241 |
| 2015-12-02 | $25.55 | $25.55 | $25.21 | $25.33 | $22.26 | 6,394 |
| 2015-12-01 | $25.54 | $25.65 | $25.48 | $25.63 | $22.53 | 29,533 |
| 2015-11-30 | $25.54 | $25.64 | $25.48 | $25.52 | $22.43 | 106,408 |
| 2015-11-27 | $25.46 | $25.48 | $25.34 | $25.43 | $22.35 | 3,239 |
| 2015-11-25 | $25.51 | $25.58 | $25.48 | $25.48 | $22.39 | 4,128 |
| 2015-11-24 | $25.27 | $25.65 | $25.22 | $25.55 | $22.45 | 20,703 |
| 2015-11-23 | $25.36 | $25.51 | $25.32 | $25.32 | $22.25 | 10,765 |
| 2015-11-20 | $25.48 | $25.57 | $25.26 | $25.28 | $22.22 | 20,960 |
| 2015-11-19 | $25.40 | $25.50 | $25.34 | $25.40 | $22.32 | 6,452 |
| 2015-11-18 | $25.03 | $25.41 | $25.03 | $25.41 | $22.33 | 18,908 |
| 2015-11-17 | $24.97 | $25.13 | $24.91 | $24.91 | $21.89 | 8,951 |
| 2015-11-16 | $24.67 | $24.98 | $24.67 | $24.98 | $21.95 | 9,023 |
| 2015-11-13 | $24.40 | $24.77 | $24.33 | $24.65 | $21.66 | 18,072 |
| 2015-11-12 | $24.71 | $24.71 | $24.38 | $24.39 | $21.43 | 18,698 |
| 2015-11-11 | $24.84 | $25.00 | $24.84 | $24.93 | $21.91 | 7,241 |
| 2015-11-10 | $25.03 | $25.03 | $24.80 | $24.94 | $21.92 | 16,720 |
| 2015-11-09 | $25.25 | $25.25 | $24.90 | $25.10 | $22.06 | 3,368 |
| 2015-11-06 | $25.03 | $25.30 | $25.03 | $25.28 | $22.22 | 20,098 |
| 2015-11-05 | $25.40 | $25.40 | $25.00 | $25.22 | $22.16 | 43,700 |
| 2015-11-04 | $25.58 | $25.58 | $25.38 | $25.41 | $22.33 | 17,436 |
| 2015-11-03 | $25.50 | $25.74 | $25.47 | $25.56 | $22.46 | 38,790 |
| 2015-11-02 | $25.32 | $25.61 | $25.32 | $25.52 | $22.43 | 31,965 |
| 2015-10-30 | $25.35 | $25.44 | $25.24 | $25.30 | $22.23 | 19,459 |
| 2015-10-29 | $25.11 | $25.26 | $25.11 | $25.20 | $22.15 | 32,339 |
| 2015-10-28 | $24.90 | $25.26 | $24.90 | $25.17 | $22.12 | 548,359 |
| 2015-10-27 | $24.83 | $24.90 | $24.63 | $24.76 | $21.76 | 8,340 |
| 2015-10-26 | $25.11 | $25.15 | $24.96 | $24.98 | $21.95 | 9,974 |
| 2015-10-23 | $25.16 | $25.23 | $25.05 | $25.15 | $22.10 | 260,998 |
| 2015-10-22 | $24.53 | $24.96 | $24.53 | $24.94 | $21.92 | 21,408 |
| 2015-10-21 | $24.61 | $24.61 | $24.30 | $24.31 | $21.36 | 8,105 |
| 2015-10-20 | $24.55 | $24.79 | $24.52 | $24.58 | $21.60 | 311,587 |
| 2015-10-19 | $24.58 | $24.59 | $24.44 | $24.52 | $21.55 | 15,979 |
| 2015-10-16 | $24.82 | $24.82 | $24.64 | $24.72 | $21.72 | 5,453 |
| 2015-10-15 | $24.72 | $24.76 | $24.42 | $24.76 | $21.76 | 10,191 |
| 2015-10-14 | $24.54 | $24.70 | $24.51 | $24.67 | $21.68 | 7,203 |
| 2015-10-13 | $24.43 | $24.67 | $24.41 | $24.47 | $21.50 | 6,408 |
| 2015-10-12 | $24.80 | $24.80 | $24.48 | $24.55 | $21.57 | 17,559 |
| 2015-10-09 | $24.84 | $24.95 | $24.74 | $24.82 | $21.81 | 187,417 |
| 2015-10-08 | $24.34 | $24.83 | $24.34 | $24.78 | $21.78 | 14,393 |
| 2015-10-07 | $24.11 | $24.38 | $24.03 | $24.37 | $21.42 | 13,474 |
| 2015-10-06 | $23.91 | $24.23 | $23.91 | $24.03 | $21.12 | 8,382 |
| 2015-10-05 | $23.30 | $23.80 | $23.30 | $23.80 | $20.92 | 9,685 |
| 2015-10-02 | $22.43 | $23.14 | $22.43 | $23.14 | $20.34 | 6,364 |
| 2015-10-01 | $22.47 | $22.61 | $22.41 | $22.61 | $19.87 | 9,281 |
| 2015-09-30 | $22.17 | $22.41 | $22.09 | $22.39 | $19.68 | 7,476 |
| 2015-09-29 | $21.92 | $22.05 | $21.82 | $21.96 | $19.30 | 8,589 |
| 2015-09-28 | $22.47 | $22.60 | $21.88 | $21.90 | $19.25 | 18,919 |
| 2015-09-25 | $22.94 | $22.94 | $22.53 | $22.66 | $19.91 | 8,786 |
| 2015-09-24 | $22.60 | $22.73 | $22.29 | $22.71 | $19.96 | 10,306 |
| 2015-09-23 | $23.25 | $23.25 | $22.72 | $22.76 | $20.00 | 255,196 |
| 2015-09-22 | $23.38 | $23.38 | $23.05 | $23.17 | $20.36 | 19,379 |
| 2015-09-21 | $23.66 | $23.85 | $23.59 | $23.65 | $20.78 | 16,503 |
| 2015-09-18 | $23.72 | $23.82 | $23.54 | $23.56 | $20.70 | 9,622 |
| 2015-09-17 | $24.29 | $24.38 | $24.22 | $24.23 | $21.15 | 1,959 |
| 2015-09-16 | $24.01 | $24.33 | $23.95 | $24.31 | $21.22 | 55,341 |
| 2015-09-15 | $23.79 | $24.00 | $23.76 | $23.98 | $20.94 | 302,879 |
| 2015-09-14 | $24.03 | $24.03 | $23.73 | $23.75 | $20.73 | 30,770 |
| 2015-09-11 | $23.97 | $24.02 | $23.87 | $24.01 | $20.96 | 9,661 |
| 2015-09-10 | $24.02 | $24.25 | $23.99 | $24.06 | $21.01 | 18,003 |
| 2015-09-09 | $24.42 | $24.60 | $24.08 | $24.08 | $21.02 | 12,303 |
| 2015-09-08 | $24.11 | $24.25 | $24.00 | $24.25 | $21.17 | 281,217 |