General American Investors Co. Inc (GAM) Exchange: NYSE
Data as of May 2, 2025
$51.64 ($0.52) 1.02%
General American Investors Co. Inc - Daily Information
Click for more stock information on General American Investors Co. Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $51.27 |
| Previous Close | $51.64 |
| High | $51.98 |
| Low | $51.27 |
| Adjusted Open | $51.27 |
| Previous Adjusted Close | $51.64 |
| Adjusted High | $51.98 |
| Adjusted Low | $51.27 |
Invest in General American Investors Co. Inc (GAM)
Historical Stock Data for General American Investors Co. Inc (GAM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $51.27 | $51.98 | $51.27 | $51.64 | $51.64 | 7,484 |
| 2025-05-01 | $50.87 | $51.58 | $50.87 | $51.12 | $51.12 | 25,158 |
| 2025-04-30 | $50.09 | $50.83 | $49.75 | $50.56 | $50.56 | 14,422 |
| 2025-04-29 | $49.74 | $50.86 | $49.74 | $50.55 | $50.55 | 13,108 |
| 2025-04-28 | $49.68 | $50.68 | $49.68 | $50.02 | $50.02 | 20,742 |
| 2025-04-25 | $50.08 | $50.23 | $49.68 | $50.08 | $50.08 | 10,937 |
| 2025-04-24 | $49.44 | $50.22 | $49.41 | $50.03 | $50.03 | 8,940 |
| 2025-04-23 | $49.21 | $50.05 | $49.21 | $49.36 | $49.36 | 8,841 |
| 2025-04-22 | $47.73 | $48.86 | $47.73 | $48.57 | $48.57 | 13,433 |
| 2025-04-21 | $48.78 | $48.78 | $47.49 | $47.65 | $47.65 | 16,097 |
| 2025-04-17 | $48.95 | $49.54 | $48.90 | $48.96 | $48.96 | 6,339 |
| 2025-04-16 | $49.50 | $49.72 | $48.53 | $48.82 | $48.82 | 13,260 |
| 2025-04-15 | $50.09 | $50.12 | $49.59 | $49.73 | $49.73 | 8,110 |
| 2025-04-14 | $49.79 | $50.56 | $48.83 | $49.79 | $49.79 | 18,099 |
| 2025-04-11 | $47.89 | $49.39 | $47.70 | $49.10 | $49.10 | 12,253 |
| 2025-04-10 | $48.74 | $49.22 | $46.78 | $47.96 | $47.96 | 37,202 |
| 2025-04-09 | $44.40 | $49.09 | $44.40 | $48.99 | $48.99 | 51,155 |
| 2025-04-08 | $46.55 | $47.54 | $45.26 | $45.31 | $45.31 | 26,644 |
| 2025-04-07 | $44.12 | $46.93 | $41.80 | $45.77 | $45.77 | 44,933 |
| 2025-04-04 | $49.30 | $49.42 | $46.32 | $46.97 | $46.97 | 33,809 |
| 2025-04-03 | $50.00 | $50.28 | $49.60 | $49.69 | $49.69 | 26,046 |
| 2025-04-02 | $50.60 | $51.25 | $50.18 | $50.91 | $50.91 | 11,631 |
| 2025-04-01 | $50.47 | $50.92 | $50.16 | $50.67 | $50.67 | 34,313 |
| 2025-03-31 | $50.40 | $50.52 | $50.01 | $50.37 | $50.37 | 18,371 |
| 2025-03-28 | $51.00 | $51.00 | $50.49 | $50.49 | $50.49 | 22,291 |
| 2025-03-27 | $50.93 | $51.22 | $50.87 | $51.14 | $51.14 | 44,259 |
| 2025-03-26 | $51.53 | $51.53 | $50.88 | $51.03 | $51.03 | 36,331 |
| 2025-03-25 | $51.31 | $51.45 | $51.10 | $51.35 | $51.35 | 23,275 |
| 2025-03-24 | $50.78 | $51.22 | $50.59 | $51.09 | $51.09 | 58,938 |
| 2025-03-21 | $50.20 | $50.40 | $50.08 | $50.34 | $50.34 | 4,937 |
| 2025-03-20 | $50.59 | $50.89 | $50.42 | $50.50 | $50.50 | 17,580 |
| 2025-03-19 | $50.21 | $51.25 | $50.21 | $50.59 | $50.59 | 39,658 |
| 2025-03-18 | $50.39 | $50.47 | $49.90 | $50.15 | $50.15 | 18,565 |
| 2025-03-17 | $49.74 | $50.58 | $49.74 | $50.25 | $50.25 | 44,294 |
| 2025-03-14 | $49.25 | $50.03 | $49.25 | $49.75 | $49.75 | 20,619 |
| 2025-03-13 | $49.61 | $49.61 | $49.17 | $49.17 | $49.17 | 12,684 |
| 2025-03-12 | $49.85 | $49.98 | $49.18 | $49.80 | $49.80 | 25,000 |
| 2025-03-11 | $49.27 | $50.00 | $49.16 | $49.65 | $49.65 | 26,552 |
| 2025-03-10 | $50.34 | $50.34 | $49.28 | $49.55 | $49.55 | 35,707 |
| 2025-03-07 | $50.99 | $50.99 | $49.95 | $50.50 | $50.50 | 75,841 |
| 2025-03-06 | $50.78 | $51.01 | $50.29 | $50.69 | $50.69 | 21,341 |
| 2025-03-05 | $50.55 | $51.89 | $50.15 | $50.88 | $50.88 | 36,338 |
| 2025-03-04 | $50.50 | $50.89 | $50.05 | $50.52 | $50.52 | 22,392 |
| 2025-03-03 | $51.44 | $51.79 | $50.60 | $50.65 | $50.65 | 33,891 |
| 2025-02-28 | $50.86 | $51.16 | $50.81 | $50.89 | $50.89 | 76,968 |
| 2025-02-27 | $51.50 | $52.01 | $50.87 | $51.06 | $51.06 | 40,729 |
| 2025-02-26 | $51.33 | $51.74 | $51.26 | $51.29 | $51.29 | 16,998 |
| 2025-02-25 | $51.36 | $51.55 | $51.12 | $51.27 | $51.27 | 34,647 |
| 2025-02-24 | $51.60 | $51.97 | $51.36 | $51.36 | $51.36 | 58,143 |
| 2025-02-21 | $52.57 | $52.57 | $51.90 | $51.95 | $51.70 | 8,799 |
| 2025-02-20 | $52.37 | $52.41 | $52.21 | $52.37 | $52.12 | 27,060 |
| 2025-02-19 | $52.38 | $52.52 | $52.26 | $52.46 | $52.21 | 51,109 |
| 2025-02-18 | $52.96 | $52.96 | $52.36 | $52.47 | $52.22 | 50,843 |
| 2025-02-14 | $52.84 | $52.89 | $52.60 | $52.60 | $52.35 | 13,357 |
| 2025-02-13 | $52.54 | $52.85 | $52.44 | $52.84 | $52.58 | 10,185 |
| 2025-02-12 | $52.30 | $52.82 | $52.20 | $52.76 | $52.50 | 13,139 |
| 2025-02-11 | $52.26 | $52.64 | $52.26 | $52.53 | $52.28 | 16,181 |
| 2025-02-10 | $52.67 | $52.84 | $52.25 | $52.41 | $52.16 | 53,934 |
| 2025-02-07 | $52.68 | $52.95 | $52.39 | $52.47 | $52.22 | 18,907 |
| 2025-02-06 | $52.64 | $52.71 | $52.53 | $52.65 | $52.39 | 16,297 |
| 2025-02-05 | $52.38 | $52.73 | $52.22 | $52.56 | $52.31 | 8,162 |
| 2025-02-04 | $52.45 | $53.00 | $52.21 | $52.40 | $52.15 | 36,744 |
| 2025-02-03 | $52.07 | $52.82 | $51.90 | $52.44 | $52.19 | 19,258 |
| 2025-01-31 | $52.49 | $52.96 | $52.31 | $52.74 | $52.48 | 8,052 |
| 2025-01-30 | $52.52 | $52.70 | $52.42 | $52.59 | $52.33 | 8,974 |
| 2025-01-29 | $52.62 | $52.66 | $52.21 | $52.39 | $52.14 | 15,591 |
| 2025-01-28 | $52.34 | $52.71 | $52.20 | $52.48 | $52.23 | 51,163 |
| 2025-01-27 | $52.01 | $52.50 | $52.01 | $52.25 | $52.00 | 7,071 |
| 2025-01-24 | $53.10 | $53.10 | $52.93 | $53.02 | $53.02 | 14,515 |
| 2025-01-23 | $53.21 | $53.50 | $53.06 | $53.26 | $53.26 | 15,858 |
| 2025-01-22 | $52.88 | $53.50 | $52.50 | $53.50 | $53.50 | 42,031 |
| 2025-01-21 | $52.78 | $53.88 | $52.62 | $53.25 | $53.25 | 18,308 |
| 2025-01-17 | $52.52 | $52.92 | $52.17 | $52.58 | $52.58 | 20,213 |
| 2025-01-16 | $51.83 | $52.42 | $51.14 | $52.16 | $52.16 | 22,493 |
| 2025-01-15 | $51.63 | $51.80 | $51.63 | $51.75 | $51.75 | 10,846 |
| 2025-01-14 | $50.83 | $51.41 | $50.83 | $51.07 | $51.07 | 12,364 |
| 2025-01-13 | $50.51 | $51.13 | $50.51 | $51.13 | $51.13 | 14,766 |
| 2025-01-10 | $50.83 | $51.09 | $50.41 | $50.77 | $50.77 | 21,837 |
| 2025-01-08 | $51.38 | $51.38 | $50.82 | $51.09 | $51.09 | 20,558 |
| 2025-01-07 | $51.45 | $51.61 | $50.91 | $51.09 | $51.09 | 11,790 |
| 2025-01-06 | $51.04 | $51.52 | $50.97 | $51.14 | $51.14 | 21,979 |
| 2025-01-03 | $51.08 | $51.18 | $50.75 | $51.06 | $51.06 | 22,112 |
| 2025-01-02 | $51.37 | $51.37 | $50.40 | $50.64 | $50.64 | 19,137 |
| 2024-12-31 | $51.34 | $51.34 | $50.92 | $51.01 | $51.01 | 22,581 |
| 2024-12-30 | $51.05 | $52.05 | $50.46 | $51.26 | $51.26 | 22,705 |
| 2024-12-27 | $51.59 | $51.78 | $50.86 | $51.42 | $51.42 | 26,749 |
| 2024-12-26 | $51.73 | $51.94 | $51.29 | $51.39 | $51.39 | 29,996 |
| 2024-12-24 | $51.36 | $52.67 | $50.96 | $51.87 | $51.87 | 16,218 |
| 2024-12-23 | $51.40 | $51.49 | $50.91 | $50.91 | $50.91 | 42,237 |
| 2024-12-20 | $50.42 | $51.98 | $50.42 | $51.42 | $51.42 | 18,400 |
| 2024-12-19 | $51.61 | $51.93 | $50.17 | $50.41 | $50.41 | 47,761 |
| 2024-12-18 | $52.21 | $52.95 | $51.75 | $51.80 | $51.80 | 33,646 |
| 2024-12-17 | $52.38 | $52.62 | $52.16 | $52.51 | $52.51 | 22,223 |
| 2024-12-16 | $52.21 | $52.81 | $52.20 | $52.40 | $52.40 | 26,899 |
| 2024-12-13 | $52.22 | $52.46 | $52.06 | $52.10 | $52.10 | 12,026 |
| 2024-12-12 | $52.03 | $52.45 | $51.89 | $52.37 | $52.37 | 26,415 |
| 2024-12-11 | $51.59 | $52.38 | $51.59 | $52.08 | $52.08 | 34,490 |
| 2024-12-10 | $51.98 | $52.34 | $51.54 | $51.62 | $51.62 | 25,236 |
| 2024-12-09 | $52.39 | $52.71 | $51.53 | $51.80 | $51.80 | 31,262 |
| 2024-12-06 | $52.09 | $52.23 | $50.99 | $52.10 | $52.10 | 25,466 |
| 2024-12-05 | $51.80 | $52.01 | $51.80 | $51.93 | $51.93 | 42,883 |
| 2024-12-04 | $51.69 | $51.93 | $51.54 | $51.61 | $51.61 | 25,950 |
| 2024-12-03 | $51.57 | $52.14 | $51.52 | $51.52 | $51.52 | 24,708 |
| 2024-12-02 | $51.42 | $52.18 | $51.42 | $51.70 | $51.70 | 47,638 |
| 2024-11-29 | $51.23 | $51.49 | $51.23 | $51.41 | $51.41 | 9,326 |
| 2024-11-27 | $50.99 | $51.41 | $50.97 | $51.13 | $51.13 | 36,012 |
| 2024-11-26 | $50.47 | $50.99 | $50.47 | $50.85 | $50.85 | 32,257 |
| 2024-11-25 | $50.68 | $51.00 | $50.52 | $50.59 | $50.59 | 22,943 |
| 2024-11-22 | $49.84 | $50.35 | $49.76 | $50.18 | $50.18 | 110,095 |
| 2024-11-21 | $49.73 | $50.20 | $49.51 | $49.93 | $49.93 | 29,358 |
| 2024-11-20 | $49.91 | $49.91 | $49.34 | $49.57 | $49.57 | 30,073 |
| 2024-11-19 | $49.35 | $50.06 | $49.35 | $49.71 | $49.71 | 139,054 |
| 2024-11-18 | $49.62 | $50.39 | $49.26 | $49.57 | $49.57 | 35,677 |
| 2024-11-15 | $54.44 | $55.05 | $53.47 | $54.08 | $49.58 | 65,905 |
| 2024-11-14 | $54.63 | $54.98 | $54.23 | $54.51 | $54.51 | 42,259 |
| 2024-11-13 | $54.88 | $55.34 | $54.34 | $54.66 | $54.66 | 29,150 |
| 2024-11-12 | $55.19 | $55.44 | $54.52 | $54.66 | $54.66 | 32,411 |
| 2024-11-11 | $54.97 | $55.41 | $54.84 | $55.15 | $55.15 | 42,388 |
| 2024-11-08 | $54.60 | $55.05 | $54.58 | $55.05 | $55.05 | 26,576 |
| 2024-11-07 | $54.06 | $54.81 | $54.06 | $54.64 | $54.64 | 32,185 |
| 2024-11-06 | $54.10 | $54.18 | $53.65 | $54.06 | $54.06 | 24,037 |
| 2024-11-05 | $52.74 | $53.35 | $52.74 | $53.00 | $53.00 | 19,596 |
| 2024-11-04 | $52.63 | $52.75 | $52.42 | $52.56 | $52.56 | 22,654 |
| 2024-11-01 | $52.82 | $53.23 | $52.51 | $52.76 | $52.76 | 42,553 |
| 2024-10-31 | $53.63 | $53.63 | $52.75 | $52.75 | $52.75 | 31,796 |
| 2024-10-30 | $53.97 | $54.07 | $53.75 | $53.86 | $53.86 | 30,691 |
| 2024-10-29 | $53.32 | $53.99 | $53.29 | $53.97 | $53.97 | 27,910 |
| 2024-10-28 | $53.40 | $53.85 | $53.24 | $53.34 | $53.34 | 37,778 |
| 2024-10-25 | $53.29 | $53.90 | $53.24 | $53.33 | $53.33 | 32,109 |
| 2024-10-24 | $53.32 | $53.81 | $53.23 | $53.42 | $53.42 | 24,288 |
| 2024-10-23 | $53.70 | $53.92 | $53.35 | $53.41 | $53.41 | 29,319 |
| 2024-10-22 | $53.55 | $53.85 | $53.55 | $53.84 | $53.84 | 42,967 |
| 2024-10-21 | $54.00 | $54.00 | $53.51 | $53.74 | $53.74 | 11,349 |
| 2024-10-18 | $53.95 | $54.16 | $53.80 | $54.11 | $54.11 | 9,223 |
| 2024-10-17 | $53.67 | $54.01 | $53.55 | $53.67 | $53.67 | 18,492 |
| 2024-10-16 | $53.50 | $53.86 | $53.28 | $53.54 | $53.54 | 45,973 |
| 2024-10-15 | $53.74 | $54.00 | $53.50 | $53.58 | $53.58 | 32,167 |
| 2024-10-14 | $53.64 | $53.98 | $53.64 | $53.73 | $53.73 | 26,082 |
| 2024-10-11 | $53.45 | $53.88 | $53.45 | $53.64 | $53.64 | 13,294 |
| 2024-10-10 | $53.30 | $53.57 | $53.30 | $53.49 | $53.49 | 4,928 |
| 2024-10-09 | $53.27 | $53.46 | $53.20 | $53.25 | $53.25 | 49,904 |
| 2024-10-08 | $52.92 | $53.26 | $52.92 | $53.15 | $53.15 | 32,626 |
| 2024-10-07 | $53.32 | $53.43 | $52.85 | $53.02 | $53.02 | 33,034 |
| 2024-10-04 | $53.16 | $53.44 | $53.00 | $53.20 | $53.20 | 34,762 |
| 2024-10-03 | $53.44 | $53.44 | $52.62 | $52.65 | $52.65 | 61,180 |
| 2024-10-02 | $53.59 | $53.74 | $53.30 | $53.44 | $53.44 | 25,350 |
| 2024-10-01 | $53.63 | $53.74 | $53.44 | $53.59 | $53.59 | 33,455 |
| 2024-09-30 | $53.66 | $53.72 | $53.58 | $53.61 | $53.61 | 37,585 |
| 2024-09-27 | $53.96 | $53.96 | $53.55 | $53.63 | $53.63 | 16,850 |
| 2024-09-26 | $53.96 | $53.96 | $53.42 | $53.66 | $53.66 | 26,712 |
| 2024-09-25 | $53.64 | $53.64 | $53.19 | $53.49 | $53.49 | 87,956 |
| 2024-09-24 | $53.81 | $53.81 | $53.40 | $53.66 | $53.66 | 53,215 |
| 2024-09-23 | $53.65 | $53.86 | $53.41 | $53.55 | $53.55 | 62,385 |
| 2024-09-20 | $53.54 | $53.64 | $53.27 | $53.47 | $53.47 | 81,897 |
| 2024-09-19 | $53.76 | $54.19 | $53.54 | $53.72 | $53.72 | 20,722 |
| 2024-09-18 | $53.13 | $53.35 | $52.78 | $52.96 | $52.96 | 21,628 |
| 2024-09-17 | $53.24 | $53.41 | $52.89 | $52.97 | $52.97 | 24,573 |
| 2024-09-16 | $52.94 | $53.19 | $52.59 | $52.89 | $52.89 | 29,775 |
| 2024-09-13 | $52.38 | $53.12 | $52.38 | $52.77 | $52.77 | 30,061 |
| 2024-09-12 | $52.26 | $52.43 | $52.00 | $52.29 | $52.29 | 30,012 |
| 2024-09-11 | $51.83 | $52.09 | $51.09 | $52.08 | $52.08 | 37,147 |
| 2024-09-10 | $51.73 | $52.12 | $51.42 | $51.62 | $51.62 | 27,544 |
| 2024-09-09 | $51.56 | $52.09 | $51.52 | $51.62 | $51.62 | 2,045 |
| 2024-09-06 | $52.25 | $52.29 | $51.19 | $51.21 | $51.21 | 19,527 |
| 2024-09-05 | $52.13 | $52.56 | $52.13 | $52.40 | $52.40 | 87,131 |
| 2024-09-04 | $51.77 | $52.20 | $51.77 | $51.99 | $51.99 | 20,870 |
| 2024-09-03 | $52.66 | $52.66 | $51.77 | $51.86 | $51.86 | 58,354 |
| 2024-08-30 | $52.77 | $52.80 | $52.40 | $52.64 | $52.64 | 25,541 |
| 2024-08-29 | $52.33 | $52.85 | $52.29 | $52.41 | $52.41 | 44,686 |
| 2024-08-28 | $52.33 | $52.42 | $52.04 | $52.10 | $52.10 | 44,433 |
| 2024-08-27 | $52.10 | $52.49 | $52.09 | $52.27 | $52.27 | 8,750 |
| 2024-08-26 | $52.29 | $52.75 | $52.23 | $52.23 | $52.23 | 21,609 |
| 2024-08-23 | $52.40 | $52.53 | $52.08 | $52.29 | $52.29 | 48,751 |
| 2024-08-22 | $52.65 | $52.69 | $51.83 | $52.00 | $52.00 | 12,938 |
| 2024-08-21 | $52.30 | $52.63 | $52.30 | $52.38 | $52.38 | 21,156 |
| 2024-08-20 | $52.10 | $52.45 | $51.94 | $52.30 | $52.30 | 9,232 |
| 2024-08-19 | $51.76 | $52.42 | $51.62 | $52.02 | $52.02 | 20,663 |
| 2024-08-16 | $51.34 | $51.87 | $51.05 | $51.84 | $51.84 | 12,232 |
| 2024-08-15 | $51.42 | $51.72 | $51.20 | $51.41 | $51.41 | 11,573 |
| 2024-08-14 | $50.74 | $51.27 | $50.74 | $50.96 | $50.96 | 8,443 |
| 2024-08-13 | $50.86 | $50.87 | $50.50 | $50.76 | $50.76 | 8,633 |
| 2024-08-12 | $49.93 | $50.41 | $49.93 | $50.30 | $50.30 | 23,564 |
| 2024-08-09 | $49.44 | $49.91 | $49.34 | $49.78 | $49.78 | 9,957 |
| 2024-08-08 | $49.39 | $49.65 | $49.18 | $49.50 | $49.50 | 23,055 |
| 2024-08-07 | $49.51 | $49.57 | $48.88 | $48.96 | $48.96 | 56,614 |
| 2024-08-06 | $48.50 | $49.11 | $48.37 | $48.84 | $48.84 | 38,294 |
| 2024-08-05 | $48.62 | $48.89 | $46.73 | $48.34 | $48.34 | 53,586 |
| 2024-08-02 | $50.32 | $50.35 | $49.34 | $49.80 | $49.80 | 22,838 |
| 2024-08-01 | $51.64 | $51.66 | $50.81 | $50.91 | $50.91 | 34,081 |
| 2024-07-31 | $51.45 | $51.77 | $51.38 | $51.50 | $51.50 | 15,365 |
| 2024-07-30 | $51.38 | $51.44 | $50.85 | $51.01 | $51.01 | 44,353 |
| 2024-07-29 | $51.23 | $51.36 | $50.84 | $51.13 | $51.13 | 35,042 |
| 2024-07-26 | $50.73 | $51.20 | $50.55 | $50.97 | $50.97 | 33,632 |
| 2024-07-25 | $50.87 | $51.29 | $50.58 | $50.60 | $50.60 | 38,812 |
| 2024-07-24 | $51.41 | $51.53 | $50.93 | $51.02 | $51.02 | 55,068 |
| 2024-07-23 | $51.66 | $51.95 | $50.87 | $51.91 | $51.91 | 70,689 |
| 2024-07-22 | $51.10 | $51.61 | $51.10 | $51.51 | $51.51 | 40,561 |
| 2024-07-19 | $51.35 | $51.40 | $51.00 | $51.16 | $51.16 | 32,809 |
| 2024-07-18 | $51.80 | $52.13 | $51.28 | $51.52 | $51.52 | 39,634 |
| 2024-07-17 | $52.00 | $52.69 | $51.82 | $51.89 | $51.89 | 30,654 |
| 2024-07-16 | $51.97 | $52.60 | $51.97 | $52.36 | $52.36 | 49,768 |
| 2024-07-15 | $51.81 | $52.33 | $51.68 | $51.68 | $51.68 | 51,204 |
| 2024-07-12 | $51.56 | $52.06 | $51.40 | $51.68 | $51.68 | 54,745 |
| 2024-07-11 | $51.59 | $52.21 | $51.44 | $51.58 | $51.58 | 47,881 |
| 2024-07-10 | $50.83 | $51.39 | $50.83 | $51.33 | $51.33 | 80,177 |
| 2024-07-09 | $50.40 | $50.92 | $50.39 | $50.55 | $50.55 | 54,013 |
| 2024-07-08 | $50.28 | $50.48 | $50.21 | $50.29 | $50.29 | 150,821 |
| 2024-07-05 | $50.03 | $50.30 | $49.94 | $50.16 | $50.16 | 37,028 |
| 2024-07-03 | $49.82 | $50.04 | $49.73 | $49.95 | $49.95 | 14,228 |
| 2024-07-02 | $49.43 | $49.83 | $49.22 | $49.68 | $49.68 | 30,020 |
| 2024-07-01 | $49.67 | $49.95 | $49.44 | $49.45 | $49.45 | 42,387 |
| 2024-06-28 | $49.76 | $50.09 | $49.61 | $49.72 | $49.72 | 16,845 |
| 2024-06-27 | $49.52 | $49.88 | $49.52 | $49.60 | $49.60 | 16,279 |
| 2024-06-26 | $49.11 | $49.68 | $49.11 | $49.51 | $49.51 | 14,647 |
| 2024-06-25 | $49.60 | $49.66 | $49.32 | $49.41 | $49.41 | 17,722 |
| 2024-06-24 | $49.42 | $49.70 | $49.30 | $49.39 | $49.39 | 17,462 |
| 2024-06-21 | $49.16 | $49.41 | $49.16 | $49.25 | $49.25 | 22,138 |
| 2024-06-20 | $49.50 | $49.50 | $49.10 | $49.15 | $49.15 | 9,457 |
| 2024-06-18 | $49.31 | $49.45 | $49.21 | $49.31 | $49.31 | 7,462 |
| 2024-06-17 | $48.94 | $49.32 | $48.92 | $49.32 | $49.32 | 8,806 |
| 2024-06-14 | $48.79 | $49.03 | $48.77 | $49.03 | $49.03 | 12,839 |
| 2024-06-13 | $49.03 | $49.34 | $48.95 | $49.11 | $49.11 | 16,070 |
| 2024-06-12 | $49.21 | $49.49 | $49.21 | $49.21 | $49.21 | 15,140 |
| 2024-06-11 | $48.57 | $49.09 | $48.49 | $48.98 | $48.98 | 15,341 |
| 2024-06-10 | $48.41 | $48.71 | $48.39 | $48.71 | $48.71 | 34,246 |
| 2024-06-07 | $48.54 | $48.94 | $48.40 | $48.48 | $48.48 | 52,510 |
| 2024-06-06 | $48.86 | $48.91 | $48.58 | $48.78 | $48.78 | 11,928 |
| 2024-06-05 | $48.27 | $48.82 | $48.17 | $48.77 | $48.77 | 6,192 |
| 2024-06-04 | $48.29 | $48.45 | $48.04 | $48.37 | $48.37 | 11,315 |
| 2024-06-03 | $48.28 | $48.42 | $48.07 | $48.29 | $48.29 | 19,817 |
| 2024-05-31 | $47.62 | $48.16 | $47.46 | $48.15 | $48.15 | 16,069 |
| 2024-05-30 | $47.50 | $47.80 | $47.48 | $47.55 | $47.55 | 22,956 |
| 2024-05-29 | $47.72 | $47.98 | $47.60 | $47.60 | $47.60 | 34,058 |
| 2024-05-28 | $48.25 | $48.67 | $47.93 | $47.99 | $47.99 | 31,970 |
| 2024-05-24 | $47.85 | $48.37 | $47.85 | $48.16 | $48.16 | 29,866 |
| 2024-05-23 | $48.60 | $48.71 | $47.70 | $47.80 | $47.80 | 34,665 |
| 2024-05-22 | $48.56 | $49.38 | $48.51 | $48.55 | $48.55 | 16,395 |
| 2024-05-21 | $48.69 | $48.79 | $48.69 | $48.79 | $48.79 | 13,353 |
| 2024-05-20 | $48.39 | $48.79 | $48.39 | $48.67 | $48.67 | 16,255 |
| 2024-05-17 | $48.29 | $48.57 | $48.29 | $48.55 | $48.55 | 12,648 |
| 2024-05-16 | $48.04 | $48.30 | $48.04 | $48.17 | $48.17 | 15,300 |
| 2024-05-15 | $47.58 | $48.07 | $47.57 | $48.04 | $48.04 | 19,590 |
| 2024-05-14 | $47.41 | $47.58 | $47.12 | $47.55 | $47.55 | 13,336 |
| 2024-05-13 | $47.76 | $47.86 | $47.49 | $47.51 | $47.51 | 15,512 |
| 2024-05-10 | $47.79 | $47.79 | $47.50 | $47.61 | $47.61 | 6,947 |
| 2024-05-09 | $47.19 | $47.64 | $47.19 | $47.61 | $47.61 | 24,532 |
| 2024-05-08 | $47.02 | $47.36 | $47.02 | $47.25 | $47.25 | 22,980 |
| 2024-05-07 | $47.04 | $47.36 | $47.04 | $47.10 | $47.10 | 14,483 |
| 2024-05-06 | $46.32 | $47.01 | $46.32 | $46.87 | $46.87 | 28,818 |
| 2024-05-03 | $46.49 | $46.49 | $46.17 | $46.33 | $46.33 | 13,901 |
| 2024-05-02 | $45.84 | $46.26 | $45.68 | $46.03 | $46.03 | 14,770 |
| 2024-05-01 | $45.29 | $46.23 | $45.29 | $45.52 | $45.52 | 35,857 |
| 2024-04-30 | $45.88 | $46.03 | $45.45 | $45.45 | $45.45 | 24,439 |
| 2024-04-29 | $46.28 | $46.28 | $45.94 | $45.98 | $45.98 | 27,929 |
| 2024-04-26 | $45.91 | $46.18 | $45.75 | $46.03 | $46.03 | 15,860 |
| 2024-04-25 | $45.11 | $45.41 | $44.84 | $45.41 | $45.41 | 29,010 |
| 2024-04-24 | $45.51 | $45.58 | $45.34 | $45.44 | $45.44 | 53,662 |
| 2024-04-23 | $45.15 | $45.52 | $45.15 | $45.49 | $45.49 | 47,185 |
| 2024-04-22 | $44.91 | $45.12 | $44.86 | $44.98 | $44.98 | 71,720 |
| 2024-04-19 | $45.00 | $45.00 | $44.54 | $44.59 | $44.59 | 22,944 |
| 2024-04-18 | $44.90 | $45.10 | $44.72 | $44.83 | $44.83 | 25,023 |
| 2024-04-17 | $45.35 | $45.35 | $44.79 | $44.92 | $44.92 | 31,976 |
| 2024-04-16 | $45.03 | $45.35 | $45.03 | $45.10 | $45.10 | 38,116 |
| 2024-04-15 | $45.66 | $45.99 | $44.99 | $44.99 | $44.99 | 30,708 |
| 2024-04-12 | $45.91 | $45.98 | $45.35 | $45.43 | $45.43 | 26,118 |
| 2024-04-11 | $46.24 | $46.40 | $45.79 | $46.21 | $46.21 | 28,591 |
| 2024-04-10 | $46.06 | $46.19 | $45.78 | $45.97 | $45.97 | 30,939 |
| 2024-04-09 | $46.52 | $46.52 | $46.04 | $46.28 | $46.28 | 18,513 |
| 2024-04-08 | $46.46 | $46.56 | $46.27 | $46.33 | $46.33 | 16,587 |
| 2024-04-05 | $46.03 | $46.46 | $45.99 | $46.32 | $46.32 | 26,236 |
| 2024-04-04 | $46.45 | $46.75 | $45.79 | $45.79 | $45.79 | 25,998 |
| 2024-04-03 | $46.04 | $46.54 | $46.04 | $46.32 | $46.32 | 23,818 |
| 2024-04-02 | $46.43 | $46.43 | $46.12 | $46.20 | $46.20 | 15,975 |
| 2024-04-01 | $46.58 | $46.81 | $46.52 | $46.59 | $46.59 | 19,133 |
| 2024-03-28 | $46.52 | $46.61 | $46.42 | $46.51 | $46.51 | 8,935 |
| 2024-03-27 | $46.21 | $46.40 | $46.13 | $46.38 | $46.38 | 23,070 |
| 2024-03-26 | $46.08 | $46.20 | $45.99 | $45.99 | $45.99 | 11,993 |
| 2024-03-25 | $45.93 | $46.12 | $45.93 | $46.05 | $46.05 | 6,456 |
| 2024-03-22 | $46.08 | $46.14 | $45.96 | $46.04 | $46.04 | 7,728 |
| 2024-03-21 | $46.26 | $46.48 | $46.12 | $46.24 | $46.24 | 20,107 |
| 2024-03-20 | $45.42 | $45.98 | $45.35 | $45.98 | $45.98 | 16,471 |
| 2024-03-19 | $45.39 | $45.47 | $45.09 | $45.41 | $45.41 | 8,147 |
| 2024-03-18 | $45.08 | $45.49 | $45.08 | $45.35 | $45.35 | 7,389 |
| 2024-03-15 | $44.92 | $44.98 | $44.73 | $44.90 | $44.90 | 17,730 |
| 2024-03-14 | $45.30 | $45.34 | $45.06 | $45.13 | $45.13 | 18,598 |
| 2024-03-13 | $45.31 | $45.55 | $45.27 | $45.37 | $45.37 | 16,426 |
| 2024-03-12 | $45.12 | $45.51 | $45.05 | $45.37 | $45.37 | 16,522 |
| 2024-03-11 | $44.73 | $44.94 | $44.55 | $44.86 | $44.86 | 11,420 |
| 2024-03-08 | $45.28 | $45.28 | $44.82 | $44.83 | $44.83 | 15,774 |
| 2024-03-07 | $44.92 | $45.25 | $44.92 | $45.14 | $45.14 | 10,337 |
| 2024-03-06 | $44.67 | $44.95 | $44.67 | $44.72 | $44.72 | 12,119 |
| 2024-03-05 | $44.81 | $44.82 | $44.44 | $44.51 | $44.51 | 18,497 |
| 2024-03-04 | $45.23 | $45.23 | $44.92 | $44.99 | $44.99 | 19,368 |
| 2024-03-01 | $45.02 | $45.23 | $44.87 | $45.23 | $45.23 | 13,539 |
| 2024-02-29 | $44.89 | $45.00 | $44.71 | $44.75 | $44.75 | 14,819 |
| 2024-02-28 | $44.78 | $44.94 | $44.59 | $44.63 | $44.63 | 22,222 |
| 2024-02-27 | $44.87 | $44.98 | $44.83 | $44.83 | $44.83 | 18,877 |
| 2024-02-26 | $45.12 | $45.12 | $44.83 | $44.91 | $44.91 | 11,599 |
| 2024-02-23 | $45.17 | $45.30 | $45.10 | $45.10 | $45.10 | 12,079 |
| 2024-02-22 | $44.96 | $45.29 | $44.96 | $45.20 | $45.20 | 12,509 |
| 2024-02-21 | $44.30 | $44.84 | $44.30 | $44.71 | $44.71 | 14,777 |
| 2024-02-20 | $44.63 | $44.79 | $44.43 | $44.50 | $44.50 | 12,765 |
| 2024-02-16 | $44.71 | $44.97 | $44.70 | $44.78 | $44.78 | 12,009 |
| 2024-02-15 | $44.72 | $45.09 | $44.45 | $45.03 | $45.03 | 10,679 |
| 2024-02-14 | $44.51 | $44.73 | $44.23 | $44.73 | $44.73 | 13,200 |
| 2024-02-13 | $44.21 | $44.37 | $43.99 | $44.15 | $44.15 | 19,548 |
| 2024-02-12 | $44.70 | $45.02 | $44.70 | $44.73 | $44.73 | 14,485 |
| 2024-02-09 | $44.68 | $44.74 | $44.66 | $44.74 | $44.74 | 2,278 |
| 2024-02-08 | $44.76 | $44.81 | $44.66 | $44.66 | $44.66 | 6,492 |
| 2024-02-07 | $44.63 | $44.92 | $44.60 | $44.77 | $44.77 | 9,236 |
| 2024-02-06 | $44.37 | $44.54 | $44.37 | $44.54 | $44.54 | 8,264 |
| 2024-02-05 | $44.00 | $44.37 | $44.00 | $44.18 | $44.18 | 16,387 |
| 2024-02-02 | $44.24 | $44.62 | $44.01 | $44.46 | $44.46 | 23,138 |
| 2024-02-01 | $43.90 | $44.26 | $43.76 | $44.24 | $44.24 | 25,280 |
| 2024-01-31 | $43.82 | $44.05 | $43.48 | $43.48 | $43.48 | 27,292 |
| 2024-01-30 | $44.04 | $44.12 | $43.88 | $44.02 | $44.02 | 25,305 |
| 2024-01-29 | $43.89 | $44.10 | $43.58 | $44.10 | $44.10 | 28,330 |
| 2024-01-26 | $43.33 | $43.80 | $43.33 | $43.72 | $43.72 | 37,470 |
| 2024-01-25 | $43.33 | $43.59 | $43.33 | $43.49 | $43.49 | 14,133 |
| 2024-01-24 | $43.18 | $43.50 | $43.18 | $43.31 | $43.31 | 19,003 |
| 2024-01-23 | $42.86 | $43.07 | $42.86 | $42.94 | $42.94 | 26,362 |
| 2024-01-22 | $42.80 | $43.00 | $42.80 | $42.86 | $42.86 | 34,411 |
| 2024-01-19 | $42.73 | $42.90 | $42.50 | $42.74 | $42.74 | 44,906 |
| 2024-01-18 | $42.31 | $42.54 | $42.25 | $42.48 | $42.48 | 11,923 |
| 2024-01-17 | $42.17 | $42.29 | $42.03 | $42.18 | $42.18 | 13,768 |
| 2024-01-16 | $42.46 | $42.55 | $42.26 | $42.42 | $42.42 | 13,782 |
| 2024-01-12 | $42.47 | $42.78 | $42.47 | $42.51 | $42.51 | 14,357 |
| 2024-01-11 | $41.97 | $42.46 | $41.97 | $42.46 | $42.46 | 44,659 |
| 2024-01-10 | $41.88 | $42.43 | $41.88 | $42.32 | $42.32 | 39,154 |
| 2024-01-09 | $42.05 | $42.25 | $42.05 | $42.14 | $42.14 | 32,550 |
| 2024-01-08 | $42.06 | $42.29 | $42.02 | $42.15 | $42.15 | 61,899 |
| 2024-01-05 | $42.11 | $42.20 | $41.92 | $42.00 | $42.00 | 18,610 |
| 2024-01-04 | $42.13 | $42.20 | $41.95 | $41.95 | $41.95 | 29,988 |
| 2024-01-03 | $42.34 | $42.55 | $42.00 | $42.01 | $42.01 | 98,004 |
| 2024-01-02 | $42.63 | $42.85 | $42.13 | $42.63 | $42.63 | 16,794 |
| 2023-12-29 | $43.07 | $43.37 | $42.84 | $42.95 | $42.95 | 25,476 |
| 2023-12-28 | $43.40 | $43.40 | $43.11 | $43.37 | $43.37 | 19,906 |
| 2023-12-27 | $43.19 | $43.58 | $43.08 | $43.36 | $43.36 | 12,340 |
| 2023-12-26 | $42.86 | $43.27 | $42.85 | $43.20 | $43.20 | 12,730 |
| 2023-12-22 | $42.88 | $43.02 | $42.77 | $42.92 | $42.92 | 18,250 |
| 2023-12-21 | $42.21 | $42.74 | $42.21 | $42.54 | $42.54 | 8,859 |
| 2023-12-20 | $42.29 | $42.86 | $42.06 | $42.12 | $42.12 | 24,002 |
| 2023-12-19 | $42.28 | $42.69 | $42.28 | $42.46 | $42.46 | 25,787 |
| 2023-12-18 | $42.15 | $42.59 | $42.15 | $42.23 | $42.23 | 26,496 |
| 2023-12-15 | $42.44 | $42.71 | $42.17 | $42.17 | $42.17 | 19,708 |
| 2023-12-14 | $42.80 | $42.98 | $42.50 | $42.75 | $42.75 | 33,878 |
| 2023-12-13 | $42.19 | $42.85 | $42.19 | $42.65 | $42.65 | 42,945 |
| 2023-12-12 | $41.82 | $42.30 | $41.82 | $42.20 | $42.20 | 26,728 |
| 2023-12-11 | $41.37 | $41.78 | $41.37 | $41.71 | $41.71 | 16,715 |
| 2023-12-08 | $41.21 | $41.47 | $41.11 | $41.32 | $41.32 | 28,815 |
| 2023-12-07 | $41.28 | $41.41 | $41.21 | $41.30 | $41.30 | 21,146 |
| 2023-12-06 | $41.55 | $41.55 | $41.12 | $41.12 | $41.12 | 29,570 |
| 2023-12-05 | $41.49 | $41.61 | $41.17 | $41.21 | $41.21 | 86,629 |
| 2023-12-04 | $41.64 | $41.86 | $41.64 | $41.83 | $41.83 | 29,840 |
| 2023-12-01 | $41.97 | $42.21 | $41.85 | $42.14 | $42.14 | 20,166 |
| 2023-11-30 | $41.60 | $41.94 | $41.56 | $41.88 | $41.88 | 14,717 |
| 2023-11-29 | $41.46 | $42.06 | $41.46 | $41.69 | $41.69 | 21,196 |
| 2023-11-28 | $41.77 | $41.99 | $41.69 | $41.71 | $41.71 | 23,165 |
| 2023-11-27 | $41.66 | $41.81 | $41.59 | $41.70 | $41.70 | 14,693 |
| 2023-11-24 | $41.58 | $41.74 | $41.58 | $41.64 | $41.64 | 13,634 |
| 2023-11-22 | $41.68 | $41.77 | $41.33 | $41.49 | $41.49 | 49,467 |
| 2023-11-21 | $40.89 | $41.72 | $40.89 | $41.49 | $41.49 | 32,306 |
| 2023-11-20 | $41.09 | $41.85 | $41.09 | $41.65 | $41.65 | 17,879 |
| 2023-11-17 | $40.97 | $41.39 | $40.97 | $41.29 | $41.29 | 42,068 |
| 2023-11-16 | $41.05 | $41.41 | $40.87 | $41.01 | $41.01 | 29,530 |
| 2023-11-15 | $41.63 | $41.83 | $41.27 | $41.27 | $41.27 | 44,790 |
| 2023-11-14 | $40.03 | $41.64 | $40.03 | $41.35 | $41.35 | 87,701 |
| 2023-11-13 | $39.50 | $40.00 | $39.50 | $39.81 | $39.81 | 29,802 |
| 2023-11-10 | $39.17 | $39.86 | $39.12 | $39.50 | $39.50 | 62,313 |
| 2023-11-09 | $42.00 | $42.14 | $41.82 | $41.85 | $39.22 | 24,283 |
| 2023-11-08 | $42.29 | $42.70 | $41.84 | $41.84 | $39.21 | 39,499 |
| 2023-11-07 | $42.38 | $42.65 | $42.38 | $42.40 | $39.73 | 27,234 |
| 2023-11-06 | $42.80 | $42.80 | $42.32 | $42.40 | $39.73 | 11,888 |
| 2023-11-03 | $42.00 | $43.00 | $41.95 | $42.80 | $40.10 | 36,710 |
| 2023-11-02 | $41.25 | $41.80 | $41.23 | $41.68 | $39.06 | 27,367 |
| 2023-11-01 | $40.35 | $41.15 | $40.35 | $41.00 | $38.42 | 23,159 |
| 2023-10-31 | $40.08 | $40.47 | $40.08 | $40.39 | $37.85 | 25,012 |
| 2023-10-30 | $39.68 | $40.13 | $39.68 | $40.02 | $37.50 | 19,602 |
| 2023-10-27 | $40.00 | $40.09 | $39.42 | $39.46 | $39.46 | 42,370 |
| 2023-10-26 | $40.50 | $40.50 | $39.75 | $39.75 | $39.75 | 22,178 |
| 2023-10-25 | $40.88 | $40.96 | $40.52 | $40.53 | $40.53 | 14,923 |
| 2023-10-24 | $40.96 | $41.25 | $40.90 | $40.98 | $40.98 | 19,066 |
| 2023-10-23 | $40.79 | $41.19 | $40.77 | $40.80 | $40.80 | 25,064 |
| 2023-10-20 | $41.30 | $41.30 | $40.90 | $40.92 | $40.92 | 32,008 |
| 2023-10-19 | $41.40 | $41.93 | $41.26 | $41.30 | $41.30 | 29,124 |
| 2023-10-18 | $41.74 | $41.74 | $41.33 | $41.38 | $41.38 | 22,672 |
| 2023-10-17 | $41.59 | $42.00 | $41.40 | $41.81 | $41.81 | 43,304 |
| 2023-10-16 | $41.56 | $42.05 | $41.30 | $41.79 | $41.79 | 28,440 |
| 2023-10-13 | $41.54 | $41.66 | $41.38 | $41.41 | $41.41 | 19,683 |
| 2023-10-12 | $41.73 | $41.89 | $41.36 | $41.53 | $41.53 | 15,385 |
| 2023-10-11 | $41.51 | $41.72 | $41.50 | $41.68 | $41.68 | 23,792 |
| 2023-10-10 | $41.35 | $41.88 | $41.35 | $41.58 | $41.58 | 40,797 |
| 2023-10-09 | $41.19 | $41.54 | $41.03 | $41.43 | $41.43 | 25,521 |
| 2023-10-06 | $40.73 | $41.50 | $40.51 | $41.35 | $41.35 | 30,901 |
| 2023-10-05 | $40.75 | $40.81 | $40.48 | $40.77 | $40.77 | 20,980 |
| 2023-10-04 | $40.47 | $40.84 | $40.40 | $40.75 | $40.75 | 32,302 |
| 2023-10-03 | $40.82 | $40.96 | $40.54 | $40.60 | $40.60 | 44,680 |
| 2023-10-02 | $41.14 | $41.27 | $40.85 | $41.10 | $41.10 | 31,685 |
| 2023-09-29 | $41.24 | $41.39 | $41.05 | $41.14 | $41.14 | 36,794 |
| 2023-09-28 | $40.73 | $41.20 | $40.73 | $41.03 | $41.03 | 16,523 |
| 2023-09-27 | $40.79 | $40.88 | $40.60 | $40.70 | $40.70 | 27,886 |
| 2023-09-26 | $41.27 | $41.27 | $40.77 | $40.78 | $40.78 | 19,844 |
| 2023-09-25 | $41.04 | $41.40 | $41.04 | $41.40 | $41.40 | 16,185 |
| 2023-09-22 | $41.13 | $41.40 | $41.13 | $41.15 | $41.15 | 21,360 |
| 2023-09-21 | $40.96 | $41.09 | $40.91 | $40.91 | $40.91 | 13,311 |
| 2023-09-20 | $41.82 | $41.89 | $41.32 | $41.32 | $41.32 | 45,042 |
| 2023-09-19 | $41.77 | $41.82 | $41.71 | $41.73 | $41.73 | 14,503 |
| 2023-09-18 | $41.86 | $41.87 | $41.78 | $41.78 | $41.78 | 5,948 |
| 2023-09-15 | $41.81 | $41.86 | $41.77 | $41.77 | $41.77 | 12,979 |
| 2023-09-14 | $41.88 | $42.07 | $41.75 | $41.95 | $41.95 | 35,140 |
| 2023-09-13 | $41.66 | $41.95 | $41.64 | $41.64 | $41.64 | 36,090 |
| 2023-09-12 | $41.83 | $41.99 | $41.71 | $41.71 | $41.71 | 16,196 |
| 2023-09-11 | $42.05 | $42.05 | $41.84 | $41.95 | $41.95 | 31,376 |
| 2023-09-08 | $41.67 | $41.93 | $41.67 | $41.85 | $41.85 | 34,326 |
| 2023-09-07 | $41.45 | $41.74 | $41.45 | $41.61 | $41.61 | 24,423 |
| 2023-09-06 | $41.89 | $42.04 | $41.67 | $41.68 | $41.68 | 31,965 |
| 2023-09-05 | $41.74 | $42.19 | $41.74 | $41.98 | $41.98 | 28,866 |
| 2023-09-01 | $41.91 | $42.11 | $41.91 | $41.95 | $41.95 | 11,901 |
| 2023-08-31 | $41.93 | $42.03 | $41.80 | $41.80 | $41.80 | 31,127 |
| 2023-08-30 | $41.50 | $41.91 | $41.50 | $41.74 | $41.74 | 36,658 |
| 2023-08-29 | $41.05 | $41.56 | $40.96 | $41.47 | $41.47 | 29,249 |
| 2023-08-28 | $40.95 | $41.05 | $40.85 | $40.94 | $40.94 | 45,123 |
| 2023-08-25 | $40.81 | $40.90 | $40.43 | $40.77 | $40.77 | 49,644 |
| 2023-08-24 | $41.24 | $41.29 | $40.66 | $40.67 | $40.67 | 42,121 |
| 2023-08-23 | $40.96 | $41.23 | $40.91 | $41.13 | $41.13 | 43,602 |
| 2023-08-22 | $41.21 | $41.28 | $40.67 | $40.78 | $40.78 | 31,392 |
| 2023-08-21 | $41.07 | $41.07 | $40.71 | $40.95 | $40.95 | 42,512 |
| 2023-08-18 | $40.71 | $40.99 | $40.71 | $40.87 | $40.87 | 26,995 |
| 2023-08-17 | $41.17 | $41.21 | $40.96 | $40.97 | $40.97 | 48,574 |
| 2023-08-16 | $41.12 | $41.44 | $41.03 | $41.03 | $41.03 | 45,762 |
| 2023-08-15 | $41.58 | $41.58 | $41.12 | $41.15 | $41.15 | 10,982 |
| 2023-08-14 | $41.48 | $41.85 | $41.47 | $41.70 | $41.70 | 22,951 |
| 2023-08-11 | $41.55 | $41.66 | $41.49 | $41.64 | $41.64 | 16,500 |
| 2023-08-10 | $41.82 | $42.05 | $41.65 | $41.67 | $41.67 | 13,510 |
| 2023-08-09 | $41.81 | $42.19 | $41.59 | $41.62 | $41.62 | 13,359 |
| 2023-08-08 | $42.01 | $42.01 | $41.65 | $41.89 | $41.89 | 15,688 |
| 2023-08-07 | $41.69 | $42.20 | $41.69 | $42.06 | $42.06 | 10,298 |
| 2023-08-04 | $41.81 | $42.09 | $41.55 | $41.55 | $41.55 | 11,616 |
| 2023-08-03 | $41.81 | $41.84 | $41.66 | $41.69 | $41.69 | 13,214 |
| 2023-08-02 | $42.51 | $42.51 | $41.78 | $41.91 | $41.91 | 43,512 |
| 2023-08-01 | $42.59 | $42.59 | $42.39 | $42.51 | $42.51 | 23,015 |
| 2023-07-31 | $42.65 | $42.66 | $42.51 | $42.64 | $42.64 | 7,558 |
| 2023-07-28 | $42.53 | $42.63 | $42.35 | $42.47 | $42.47 | 11,068 |
| 2023-07-27 | $42.63 | $42.79 | $41.99 | $42.22 | $42.22 | 12,964 |
| 2023-07-26 | $42.31 | $42.47 | $42.29 | $42.37 | $42.37 | 9,569 |
| 2023-07-25 | $42.32 | $42.50 | $42.30 | $42.43 | $42.43 | 7,495 |
| 2023-07-24 | $42.43 | $42.51 | $42.29 | $42.36 | $42.36 | 18,531 |
| 2023-07-21 | $42.35 | $42.36 | $42.22 | $42.26 | $42.26 | 13,239 |
| 2023-07-20 | $42.28 | $42.40 | $42.10 | $42.24 | $42.24 | 17,550 |
| 2023-07-19 | $42.59 | $42.64 | $42.40 | $42.43 | $42.43 | 26,151 |
| 2023-07-18 | $42.43 | $42.51 | $42.32 | $42.51 | $42.51 | 8,182 |
| 2023-07-17 | $42.03 | $42.39 | $42.03 | $42.31 | $42.31 | 10,756 |
| 2023-07-14 | $42.21 | $42.34 | $42.02 | $42.02 | $42.02 | 9,929 |
| 2023-07-13 | $42.13 | $42.28 | $42.11 | $42.26 | $42.26 | 20,485 |
| 2023-07-12 | $41.75 | $42.07 | $41.75 | $41.84 | $41.84 | 14,530 |
| 2023-07-11 | $41.31 | $41.57 | $41.26 | $41.51 | $41.51 | 10,368 |
| 2023-07-10 | $41.32 | $41.35 | $41.19 | $41.22 | $41.22 | 6,670 |
| 2023-07-07 | $41.11 | $41.44 | $40.98 | $41.20 | $41.20 | 22,581 |
| 2023-07-06 | $41.26 | $41.26 | $41.00 | $41.02 | $41.02 | 15,043 |
| 2023-07-05 | $41.83 | $41.83 | $41.48 | $41.52 | $41.52 | 18,383 |
| 2023-07-03 | $41.62 | $41.75 | $41.44 | $41.72 | $41.72 | 5,089 |
| 2023-06-30 | $41.55 | $41.83 | $41.55 | $41.72 | $41.72 | 34,378 |
| 2023-06-29 | $41.04 | $41.39 | $41.04 | $41.39 | $41.39 | 12,239 |
| 2023-06-28 | $40.89 | $41.12 | $40.80 | $40.98 | $40.98 | 13,139 |
| 2023-06-27 | $40.56 | $40.97 | $40.43 | $40.96 | $40.96 | 10,561 |
| 2023-06-26 | $40.50 | $40.70 | $40.43 | $40.46 | $40.46 | 13,690 |
| 2023-06-23 | $40.88 | $40.88 | $40.52 | $40.52 | $40.52 | 25,795 |
| 2023-06-22 | $40.97 | $41.14 | $40.90 | $41.05 | $41.05 | 20,057 |
| 2023-06-21 | $41.04 | $41.13 | $40.89 | $40.94 | $40.94 | 17,364 |
| 2023-06-20 | $41.17 | $41.30 | $41.00 | $41.02 | $41.02 | 25,299 |
| 2023-06-16 | $41.48 | $41.48 | $41.22 | $41.22 | $41.22 | 16,778 |
| 2023-06-15 | $40.75 | $41.42 | $40.75 | $41.42 | $41.42 | 17,358 |
| 2023-06-14 | $40.84 | $41.06 | $40.62 | $40.92 | $40.92 | 15,322 |
| 2023-06-13 | $40.81 | $40.99 | $40.81 | $40.91 | $40.91 | 16,522 |
| 2023-06-12 | $40.44 | $40.70 | $40.44 | $40.70 | $40.70 | 41,066 |
| 2023-06-09 | $40.45 | $40.50 | $40.34 | $40.44 | $40.44 | 16,100 |
| 2023-06-08 | $40.11 | $40.34 | $40.11 | $40.33 | $40.33 | 53,571 |
| 2023-06-07 | $40.57 | $40.62 | $40.11 | $40.20 | $40.20 | 24,781 |
| 2023-06-06 | $40.30 | $40.45 | $40.24 | $40.36 | $40.36 | 16,512 |
| 2023-06-05 | $40.05 | $40.33 | $40.05 | $40.15 | $40.15 | 36,300 |
| 2023-06-02 | $40.03 | $40.20 | $39.94 | $40.17 | $40.17 | 11,418 |
| 2023-06-01 | $39.41 | $39.80 | $39.25 | $39.69 | $39.69 | 34,966 |
| 2023-05-31 | $39.47 | $39.69 | $39.19 | $39.33 | $39.33 | 18,318 |
| 2023-05-30 | $39.78 | $39.78 | $39.39 | $39.47 | $39.47 | 12,370 |
| 2023-05-26 | $39.42 | $39.82 | $39.42 | $39.67 | $39.67 | 12,351 |
| 2023-05-25 | $39.54 | $39.62 | $39.32 | $39.37 | $39.37 | 25,147 |
| 2023-05-24 | $39.70 | $39.70 | $39.23 | $39.25 | $39.25 | 24,265 |
| 2023-05-23 | $39.86 | $40.11 | $39.77 | $39.81 | $39.81 | 17,667 |
| 2023-05-22 | $39.95 | $40.25 | $39.86 | $40.04 | $40.04 | 38,769 |
| 2023-05-19 | $40.11 | $40.24 | $40.01 | $40.04 | $40.04 | 9,122 |
| 2023-05-18 | $39.95 | $40.11 | $39.67 | $40.10 | $40.10 | 24,055 |
| 2023-05-17 | $39.87 | $39.87 | $39.40 | $39.86 | $39.86 | 26,687 |
| 2023-05-16 | $39.48 | $39.62 | $39.37 | $39.56 | $39.56 | 18,013 |
| 2023-05-15 | $39.30 | $39.70 | $39.30 | $39.65 | $39.65 | 13,763 |
| 2023-05-12 | $39.79 | $39.99 | $39.40 | $39.46 | $39.46 | 14,348 |
| 2023-05-11 | $39.56 | $39.68 | $39.44 | $39.56 | $39.56 | 29,505 |
| 2023-05-10 | $39.77 | $39.86 | $39.27 | $39.73 | $39.73 | 45,815 |
| 2023-05-09 | $39.32 | $39.55 | $39.32 | $39.47 | $39.47 | 13,698 |
| 2023-05-08 | $39.45 | $39.68 | $39.45 | $39.58 | $39.58 | 8,560 |
| 2023-05-05 | $39.29 | $39.50 | $39.29 | $39.41 | $39.41 | 6,339 |
| 2023-05-04 | $39.14 | $39.14 | $38.81 | $38.92 | $38.92 | 9,749 |
| 2023-05-03 | $39.34 | $39.50 | $39.09 | $39.09 | $39.09 | 18,108 |
| 2023-05-02 | $39.50 | $39.50 | $38.93 | $39.14 | $39.14 | 16,599 |
| 2023-05-01 | $39.50 | $39.75 | $39.43 | $39.50 | $39.50 | 20,401 |
| 2023-04-28 | $39.35 | $39.61 | $39.16 | $39.53 | $39.53 | 13,754 |
| 2023-04-27 | $38.77 | $39.31 | $38.77 | $39.30 | $39.30 | 11,303 |
| 2023-04-26 | $38.64 | $38.80 | $38.51 | $38.51 | $38.51 | 19,642 |
| 2023-04-25 | $39.05 | $39.05 | $38.40 | $38.48 | $38.48 | 17,743 |
| 2023-04-24 | $39.15 | $39.21 | $39.05 | $39.12 | $39.12 | 11,964 |
| 2023-04-21 | $39.21 | $39.21 | $38.93 | $39.09 | $39.09 | 29,919 |
| 2023-04-20 | $38.96 | $39.21 | $38.96 | $39.11 | $39.11 | 23,561 |
| 2023-04-19 | $39.12 | $39.23 | $39.03 | $39.18 | $39.18 | 14,696 |
| 2023-04-18 | $39.31 | $39.31 | $39.18 | $39.25 | $39.25 | 14,493 |
| 2023-04-17 | $39.15 | $39.17 | $38.91 | $39.15 | $39.15 | 23,465 |
| 2023-04-14 | $39.37 | $39.50 | $38.89 | $39.14 | $39.14 | 22,238 |
| 2023-04-13 | $39.24 | $39.46 | $39.17 | $39.28 | $39.28 | 12,972 |
| 2023-04-12 | $39.25 | $39.29 | $39.00 | $39.01 | $39.01 | 10,388 |
| 2023-04-11 | $39.00 | $39.19 | $38.88 | $39.07 | $39.07 | 13,029 |
| 2023-04-10 | $38.62 | $38.94 | $38.53 | $38.88 | $38.88 | 13,763 |
| 2023-04-06 | $38.63 | $38.84 | $38.63 | $38.81 | $38.81 | 9,328 |
| 2023-04-05 | $38.69 | $38.75 | $38.57 | $38.65 | $38.65 | 20,065 |
| 2023-04-04 | $39.08 | $39.08 | $38.64 | $38.72 | $38.72 | 4,877 |
| 2023-04-03 | $38.93 | $39.15 | $38.89 | $39.04 | $39.04 | 18,901 |
| 2023-03-31 | $38.39 | $38.91 | $38.39 | $38.91 | $38.91 | 31,301 |
| 2023-03-30 | $38.31 | $38.39 | $38.08 | $38.23 | $38.23 | 19,973 |
| 2023-03-29 | $37.93 | $37.96 | $37.73 | $37.96 | $37.96 | 33,487 |
| 2023-03-28 | $37.45 | $37.67 | $37.32 | $37.47 | $37.47 | 17,334 |
| 2023-03-27 | $37.58 | $37.67 | $37.48 | $37.52 | $37.52 | 12,878 |
| 2023-03-24 | $37.01 | $37.41 | $37.01 | $37.33 | $37.33 | 8,049 |
| 2023-03-23 | $37.26 | $37.79 | $36.95 | $37.23 | $37.23 | 16,721 |
| 2023-03-22 | $37.75 | $37.89 | $37.16 | $37.16 | $37.16 | 14,606 |
| 2023-03-21 | $37.64 | $37.80 | $37.35 | $37.75 | $37.75 | 13,991 |
| 2023-03-20 | $37.00 | $37.39 | $37.00 | $37.19 | $37.19 | 18,247 |
| 2023-03-17 | $37.29 | $37.29 | $36.83 | $36.95 | $36.95 | 16,116 |
| 2023-03-16 | $36.50 | $37.39 | $36.50 | $37.34 | $37.34 | 16,079 |
| 2023-03-15 | $36.75 | $36.80 | $36.44 | $36.65 | $36.65 | 14,131 |
| 2023-03-14 | $37.02 | $37.59 | $36.95 | $37.21 | $37.21 | 16,254 |
| 2023-03-13 | $36.46 | $37.29 | $36.46 | $36.54 | $36.54 | 16,148 |
| 2023-03-10 | $37.31 | $37.59 | $36.75 | $36.82 | $36.82 | 7,607 |
| 2023-03-09 | $38.18 | $38.45 | $37.41 | $37.57 | $37.57 | 13,193 |
| 2023-03-08 | $38.32 | $38.42 | $38.03 | $38.11 | $38.11 | 5,048 |
| 2023-03-07 | $38.88 | $38.88 | $38.21 | $38.33 | $38.33 | 9,677 |
| 2023-03-06 | $38.95 | $39.10 | $38.83 | $38.88 | $38.88 | 10,736 |
| 2023-03-03 | $38.28 | $38.88 | $38.28 | $38.75 | $38.75 | 20,766 |
| 2023-03-02 | $37.98 | $38.34 | $37.79 | $38.17 | $38.17 | 15,975 |
| 2023-03-01 | $38.12 | $38.44 | $38.08 | $38.22 | $38.22 | 12,739 |
| 2023-02-28 | $38.06 | $38.50 | $38.06 | $38.33 | $38.33 | 23,469 |
| 2023-02-27 | $38.23 | $38.53 | $38.09 | $38.19 | $38.19 | 13,583 |
| 2023-02-24 | $37.87 | $38.10 | $37.77 | $37.91 | $37.91 | 48,384 |
| 2023-02-23 | $38.00 | $38.45 | $38.00 | $38.30 | $38.30 | 4,820 |
| 2023-02-22 | $38.27 | $38.50 | $38.16 | $38.17 | $38.17 | 10,385 |
| 2023-02-21 | $38.67 | $38.67 | $38.11 | $38.24 | $38.24 | 20,046 |
| 2023-02-17 | $38.70 | $39.12 | $38.70 | $39.05 | $39.05 | 14,827 |
| 2023-02-16 | $39.23 | $39.51 | $39.11 | $39.13 | $39.13 | 8,735 |
| 2023-02-15 | $39.08 | $39.56 | $39.08 | $39.49 | $39.49 | 6,642 |
| 2023-02-14 | $39.26 | $39.51 | $38.94 | $39.32 | $39.32 | 9,560 |
| 2023-02-13 | $38.85 | $39.58 | $38.85 | $39.48 | $39.48 | 46,424 |
| 2023-02-10 | $38.70 | $39.08 | $38.70 | $38.97 | $38.97 | 44,178 |
| 2023-02-09 | $39.32 | $39.47 | $38.73 | $38.85 | $38.85 | 22,453 |
| 2023-02-08 | $39.34 | $39.45 | $39.00 | $39.00 | $39.00 | 20,271 |
| 2023-02-07 | $38.71 | $39.52 | $38.68 | $39.42 | $39.42 | 21,240 |
| 2023-02-06 | $39.26 | $39.26 | $38.76 | $38.83 | $38.83 | 12,249 |
| 2023-02-03 | $39.41 | $39.87 | $39.36 | $39.50 | $39.50 | 61,110 |
| 2023-02-02 | $39.50 | $39.92 | $39.50 | $39.90 | $39.90 | 118,946 |
| 2023-02-01 | $38.66 | $39.56 | $38.36 | $39.28 | $39.28 | 44,143 |
| 2023-01-31 | $38.04 | $38.68 | $38.04 | $38.63 | $38.63 | 73,091 |
| 2023-01-30 | $38.18 | $38.25 | $37.92 | $37.97 | $37.97 | 20,362 |
| 2023-01-27 | $38.28 | $38.84 | $38.23 | $38.33 | $38.33 | 28,776 |
| 2023-01-26 | $38.39 | $38.74 | $38.17 | $38.36 | $38.36 | 25,817 |
| 2023-01-25 | $37.95 | $38.33 | $37.74 | $38.17 | $38.17 | 13,688 |
| 2023-01-24 | $38.00 | $38.43 | $37.85 | $38.16 | $38.16 | 14,256 |
| 2023-01-23 | $37.85 | $38.22 | $37.61 | $38.06 | $38.06 | 22,658 |
| 2023-01-20 | $37.14 | $37.84 | $37.10 | $37.84 | $37.84 | 12,514 |
| 2023-01-19 | $37.13 | $37.24 | $36.94 | $37.02 | $37.02 | 10,966 |
| 2023-01-18 | $37.82 | $38.00 | $37.22 | $37.26 | $37.26 | 15,361 |
| 2023-01-17 | $37.77 | $37.93 | $37.60 | $37.76 | $37.76 | 12,216 |
| 2023-01-13 | $37.34 | $37.83 | $37.34 | $37.77 | $37.77 | 14,751 |
| 2023-01-12 | $37.46 | $37.90 | $37.30 | $37.54 | $37.54 | 13,392 |
| 2023-01-11 | $37.11 | $37.52 | $37.11 | $37.41 | $37.41 | 11,901 |
| 2023-01-10 | $36.79 | $37.02 | $36.77 | $37.02 | $37.02 | 33,418 |
| 2023-01-09 | $36.93 | $37.47 | $36.75 | $36.81 | $36.81 | 38,916 |
| 2023-01-06 | $36.00 | $36.90 | $36.00 | $36.77 | $36.77 | 58,971 |
| 2023-01-05 | $36.05 | $36.21 | $35.96 | $35.97 | $35.97 | 11,766 |
| 2023-01-04 | $36.08 | $36.50 | $35.97 | $36.22 | $36.22 | 26,552 |
| 2023-01-03 | $36.06 | $36.25 | $35.76 | $35.98 | $35.98 | 18,342 |
| 2022-12-30 | $35.75 | $36.23 | $35.75 | $36.15 | $36.15 | 19,544 |
| 2022-12-29 | $35.82 | $36.45 | $35.82 | $36.23 | $36.23 | 19,536 |
| 2022-12-28 | $36.18 | $36.27 | $35.66 | $35.67 | $35.67 | 19,061 |
| 2022-12-27 | $36.16 | $36.45 | $35.89 | $36.09 | $36.09 | 28,388 |
| 2022-12-23 | $35.52 | $36.42 | $35.52 | $36.27 | $36.27 | 23,918 |
| 2022-12-22 | $36.11 | $36.11 | $35.37 | $35.72 | $35.72 | 29,346 |
| 2022-12-21 | $36.07 | $36.62 | $36.05 | $36.09 | $36.09 | 26,622 |
| 2022-12-20 | $35.52 | $36.31 | $35.49 | $35.75 | $35.75 | 39,062 |
| 2022-12-19 | $36.27 | $36.32 | $35.73 | $35.91 | $35.91 | 25,264 |
| 2022-12-16 | $36.23 | $36.29 | $35.98 | $36.27 | $36.27 | 11,973 |
| 2022-12-15 | $37.07 | $37.07 | $36.46 | $36.46 | $36.46 | 12,072 |
| 2022-12-14 | $37.35 | $37.87 | $37.19 | $37.41 | $37.41 | 22,391 |
| 2022-12-13 | $38.17 | $38.22 | $37.29 | $37.53 | $37.53 | 17,732 |
| 2022-12-12 | $37.09 | $37.30 | $36.98 | $37.21 | $37.21 | 26,236 |
| 2022-12-09 | $37.41 | $37.54 | $37.02 | $37.02 | $37.02 | 11,632 |
| 2022-12-08 | $37.33 | $37.74 | $37.29 | $37.45 | $37.45 | 37,438 |
| 2022-12-07 | $37.41 | $37.60 | $37.19 | $37.34 | $37.34 | 32,855 |
| 2022-12-06 | $38.03 | $38.03 | $37.45 | $37.69 | $37.69 | 21,602 |
| 2022-12-05 | $38.03 | $38.25 | $37.94 | $38.00 | $38.00 | 20,976 |
| 2022-12-02 | $38.07 | $38.76 | $38.07 | $38.39 | $38.39 | 15,999 |
| 2022-12-01 | $38.58 | $38.69 | $38.37 | $38.60 | $38.60 | 22,818 |
| 2022-11-30 | $37.69 | $38.52 | $37.32 | $38.38 | $38.38 | 33,910 |
| 2022-11-29 | $37.67 | $37.85 | $37.61 | $37.80 | $37.80 | 12,913 |
| 2022-11-28 | $38.03 | $38.03 | $37.50 | $37.56 | $37.56 | 26,531 |
| 2022-11-25 | $37.94 | $38.27 | $37.94 | $38.11 | $38.11 | 13,029 |
| 2022-11-23 | $37.75 | $38.11 | $37.75 | $37.85 | $37.85 | 16,025 |
| 2022-11-22 | $37.33 | $37.72 | $37.33 | $37.72 | $37.72 | 22,118 |
| 2022-11-21 | $36.92 | $37.23 | $36.92 | $37.04 | $37.04 | 10,669 |
| 2022-11-18 | $36.99 | $37.24 | $36.65 | $37.05 | $37.05 | 20,316 |
| 2022-11-17 | $36.36 | $36.85 | $36.30 | $36.67 | $36.67 | 21,318 |
| 2022-11-16 | $36.81 | $36.81 | $36.47 | $36.47 | $36.47 | 19,329 |
| 2022-11-15 | $36.86 | $37.01 | $36.46 | $36.75 | $36.75 | 31,165 |
| 2022-11-14 | $36.72 | $36.80 | $36.25 | $36.35 | $36.35 | 28,462 |
| 2022-11-11 | $36.59 | $36.72 | $36.07 | $36.65 | $36.65 | 32,379 |
| 2022-11-10 | $35.73 | $36.09 | $35.48 | $36.09 | $36.09 | 152,661 |
| 2022-11-09 | $36.11 | $36.39 | $35.74 | $35.80 | $34.83 | 15,812 |
| 2022-11-08 | $36.26 | $36.77 | $36.00 | $36.44 | $35.46 | 30,594 |
| 2022-11-07 | $35.99 | $36.26 | $35.81 | $36.24 | $35.26 | 7,553 |
| 2022-11-04 | $35.73 | $35.93 | $35.30 | $35.72 | $34.76 | 13,785 |
| 2022-11-03 | $35.26 | $35.38 | $34.91 | $35.30 | $34.35 | 34,069 |
| 2022-11-02 | $36.29 | $36.45 | $35.45 | $35.45 | $34.49 | 41,046 |
| 2022-11-01 | $36.82 | $36.82 | $36.17 | $36.29 | $35.31 | 19,426 |
| 2022-10-31 | $36.62 | $36.62 | $36.27 | $36.41 | $35.43 | 48,045 |
| 2022-10-28 | $35.92 | $36.74 | $35.78 | $36.67 | $35.68 | 36,177 |
| 2022-10-27 | $36.10 | $36.20 | $35.84 | $35.84 | $34.87 | 5,104 |
| 2022-10-26 | $36.17 | $36.52 | $35.95 | $35.98 | $35.01 | 24,858 |
| 2022-10-25 | $36.01 | $36.36 | $36.01 | $36.36 | $35.38 | 6,353 |
| 2022-10-24 | $35.60 | $36.00 | $35.35 | $35.88 | $34.91 | 6,102 |
| 2022-10-21 | $34.64 | $35.49 | $34.60 | $35.41 | $34.46 | 17,408 |
| 2022-10-20 | $34.90 | $35.26 | $34.44 | $34.75 | $33.81 | 27,308 |
| 2022-10-19 | $35.00 | $35.13 | $34.56 | $34.93 | $33.99 | 29,580 |
| 2022-10-18 | $35.53 | $35.80 | $34.92 | $35.18 | $34.23 | 25,727 |
| 2022-10-17 | $34.49 | $34.84 | $34.49 | $34.75 | $33.81 | 24,424 |
| 2022-10-14 | $34.90 | $34.90 | $33.80 | $33.85 | $32.94 | 23,204 |
| 2022-10-13 | $33.23 | $34.69 | $33.23 | $34.60 | $33.67 | 18,256 |
| 2022-10-12 | $33.88 | $34.14 | $33.72 | $34.00 | $33.08 | 20,039 |
| 2022-10-11 | $34.08 | $34.38 | $33.82 | $33.93 | $33.02 | 50,578 |
| 2022-10-10 | $34.48 | $34.48 | $33.95 | $34.19 | $33.27 | 20,936 |
| 2022-10-07 | $34.99 | $34.99 | $34.15 | $34.37 | $33.44 | 12,057 |
| 2022-10-06 | $35.61 | $35.73 | $35.27 | $35.45 | $34.49 | 45,313 |
| 2022-10-05 | $35.50 | $35.86 | $35.27 | $35.67 | $34.71 | 42,183 |
| 2022-10-04 | $35.23 | $35.89 | $35.23 | $35.83 | $34.86 | 12,032 |
| 2022-10-03 | $34.18 | $34.81 | $34.18 | $34.72 | $33.78 | 9,393 |
| 2022-09-30 | $34.01 | $34.31 | $33.85 | $33.85 | $33.85 | 26,717 |
| 2022-09-29 | $34.27 | $34.30 | $33.67 | $34.02 | $34.02 | 43,275 |
| 2022-09-28 | $33.90 | $34.50 | $33.90 | $34.33 | $34.33 | 65,184 |
| 2022-09-27 | $34.10 | $34.30 | $33.58 | $33.81 | $33.81 | 96,969 |
| 2022-09-26 | $33.91 | $34.24 | $33.58 | $33.73 | $33.73 | 75,186 |
| 2022-09-23 | $34.36 | $34.55 | $33.81 | $33.91 | $33.91 | 91,008 |
| 2022-09-22 | $35.11 | $35.13 | $34.75 | $34.81 | $34.81 | 22,872 |
| 2022-09-21 | $35.89 | $36.00 | $35.04 | $35.07 | $35.07 | 14,081 |
| 2022-09-20 | $36.01 | $36.01 | $35.47 | $35.76 | $35.76 | 13,629 |
| 2022-09-19 | $35.79 | $36.34 | $35.79 | $36.25 | $36.25 | 11,425 |
| 2022-09-16 | $35.90 | $36.22 | $35.81 | $36.03 | $36.03 | 8,938 |
| 2022-09-15 | $36.91 | $37.16 | $36.43 | $36.49 | $36.49 | 41,703 |
| 2022-09-14 | $36.91 | $37.07 | $36.75 | $36.99 | $36.99 | 41,428 |
| 2022-09-13 | $37.74 | $37.74 | $36.64 | $36.70 | $36.70 | 33,743 |
| 2022-09-12 | $38.22 | $38.82 | $38.22 | $38.38 | $38.38 | 12,827 |
| 2022-09-09 | $37.61 | $38.20 | $37.61 | $38.11 | $38.11 | 13,433 |
| 2022-09-08 | $37.05 | $37.58 | $36.95 | $37.40 | $37.40 | 12,453 |
| 2022-09-07 | $36.55 | $37.22 | $36.50 | $37.14 | $37.14 | 15,025 |
| 2022-09-06 | $36.80 | $36.80 | $36.40 | $36.57 | $36.57 | 12,226 |
| 2022-09-02 | $37.34 | $37.48 | $36.50 | $36.67 | $36.67 | 14,635 |
| 2022-09-01 | $36.68 | $36.95 | $36.50 | $36.89 | $36.89 | 16,325 |
| 2022-08-31 | $37.39 | $37.58 | $36.85 | $37.07 | $37.07 | 13,805 |
| 2022-08-30 | $37.65 | $37.65 | $37.12 | $37.17 | $37.17 | 15,145 |
| 2022-08-29 | $37.38 | $37.80 | $37.36 | $37.58 | $37.58 | 8,998 |
| 2022-08-26 | $38.90 | $38.90 | $37.60 | $37.75 | $37.75 | 25,031 |
| 2022-08-25 | $38.42 | $38.92 | $38.29 | $38.71 | $38.71 | 51,126 |
| 2022-08-24 | $38.29 | $38.56 | $38.00 | $38.00 | $38.00 | 18,556 |
| 2022-08-23 | $38.47 | $38.62 | $38.24 | $38.38 | $38.38 | 15,312 |
| 2022-08-22 | $38.74 | $38.84 | $38.40 | $38.61 | $38.61 | 21,744 |
| 2022-08-19 | $39.74 | $39.83 | $39.34 | $39.49 | $39.49 | 6,871 |
| 2022-08-18 | $40.00 | $40.20 | $39.83 | $39.98 | $39.98 | 12,262 |
| 2022-08-17 | $39.85 | $40.30 | $39.83 | $39.93 | $39.93 | 60,322 |
| 2022-08-16 | $39.74 | $40.17 | $39.74 | $40.13 | $40.13 | 9,998 |
| 2022-08-15 | $39.48 | $40.00 | $39.48 | $39.98 | $39.98 | 30,420 |
| 2022-08-12 | $39.42 | $39.85 | $39.42 | $39.85 | $39.85 | 10,945 |
| 2022-08-11 | $39.32 | $39.79 | $39.21 | $39.34 | $39.34 | 10,313 |
| 2022-08-10 | $38.95 | $39.37 | $38.95 | $39.31 | $39.31 | 8,288 |
| 2022-08-09 | $38.61 | $38.63 | $38.36 | $38.36 | $38.36 | 16,226 |
| 2022-08-08 | $38.59 | $39.19 | $38.59 | $38.76 | $38.76 | 10,911 |
| 2022-08-05 | $38.46 | $38.74 | $38.34 | $38.55 | $38.55 | 10,983 |
| 2022-08-04 | $38.64 | $38.85 | $38.47 | $38.76 | $38.76 | 16,919 |
| 2022-08-03 | $38.02 | $38.74 | $38.02 | $38.62 | $38.62 | 15,366 |
| 2022-08-02 | $37.70 | $38.24 | $37.70 | $37.87 | $37.87 | 28,014 |
| 2022-08-01 | $37.79 | $38.22 | $37.79 | $38.15 | $38.15 | 17,111 |
| 2022-07-29 | $37.60 | $38.28 | $37.53 | $38.23 | $38.23 | 13,685 |
| 2022-07-28 | $37.39 | $37.66 | $37.05 | $37.56 | $37.56 | 15,864 |
| 2022-07-27 | $36.49 | $37.50 | $36.30 | $37.50 | $37.50 | 16,496 |
| 2022-07-26 | $36.48 | $36.50 | $36.22 | $36.40 | $36.40 | 13,982 |
| 2022-07-25 | $36.75 | $36.91 | $36.45 | $36.62 | $36.62 | 19,485 |
| 2022-07-22 | $37.23 | $37.33 | $36.53 | $36.97 | $36.97 | 14,150 |
| 2022-07-21 | $36.74 | $37.25 | $36.74 | $37.15 | $37.15 | 5,277 |
| 2022-07-20 | $36.59 | $37.17 | $36.51 | $36.88 | $36.88 | 8,354 |
| 2022-07-19 | $35.74 | $36.76 | $35.74 | $36.61 | $36.61 | 3,351 |
| 2022-07-18 | $35.80 | $36.19 | $35.35 | $35.52 | $35.52 | 16,415 |
| 2022-07-15 | $35.50 | $35.84 | $35.44 | $35.71 | $35.71 | 11,754 |
| 2022-07-14 | $35.01 | $35.35 | $34.71 | $35.27 | $35.27 | 18,880 |
| 2022-07-13 | $34.92 | $35.76 | $34.92 | $35.55 | $35.55 | 14,235 |
| 2022-07-12 | $35.67 | $35.99 | $35.30 | $35.41 | $35.41 | 19,322 |
| 2022-07-11 | $36.07 | $36.22 | $35.77 | $35.78 | $35.78 | 29,064 |
| 2022-07-08 | $36.26 | $36.51 | $36.16 | $36.39 | $36.39 | 8,539 |
| 2022-07-07 | $35.98 | $36.49 | $35.98 | $36.38 | $36.38 | 8,714 |
| 2022-07-06 | $35.57 | $36.01 | $35.50 | $36.01 | $36.01 | 23,469 |
| 2022-07-05 | $35.17 | $35.76 | $34.84 | $35.66 | $35.66 | 13,400 |
| 2022-07-01 | $35.13 | $35.80 | $35.05 | $35.59 | $35.59 | 24,734 |
| 2022-06-30 | $35.09 | $35.66 | $34.89 | $35.36 | $35.36 | 17,973 |
| 2022-06-29 | $35.49 | $35.68 | $35.14 | $35.50 | $35.50 | 22,302 |
| 2022-06-28 | $36.21 | $36.44 | $35.37 | $35.54 | $35.54 | 31,760 |
| 2022-06-27 | $36.53 | $36.53 | $35.97 | $36.08 | $36.08 | 22,000 |
| 2022-06-24 | $35.52 | $36.37 | $35.52 | $36.28 | $36.28 | 21,961 |
| 2022-06-23 | $35.09 | $35.48 | $34.77 | $35.12 | $35.12 | 21,027 |
| 2022-06-22 | $34.65 | $35.03 | $34.55 | $34.91 | $34.91 | 17,201 |
| 2022-06-21 | $34.51 | $35.11 | $34.51 | $34.96 | $34.96 | 30,286 |
| 2022-06-17 | $34.06 | $34.33 | $33.68 | $34.14 | $34.14 | 31,076 |
| 2022-06-16 | $34.68 | $34.68 | $33.91 | $33.95 | $33.95 | 29,976 |
| 2022-06-15 | $35.08 | $35.65 | $34.87 | $35.31 | $35.31 | 47,506 |
| 2022-06-14 | $35.34 | $35.36 | $34.79 | $34.88 | $34.88 | 46,498 |
| 2022-06-13 | $35.61 | $35.90 | $35.19 | $35.19 | $35.19 | 32,897 |
| 2022-06-10 | $37.05 | $37.05 | $36.34 | $36.60 | $36.60 | 17,241 |
| 2022-06-09 | $38.13 | $38.40 | $37.27 | $37.58 | $37.58 | 39,451 |
| 2022-06-08 | $38.49 | $38.74 | $38.22 | $38.24 | $38.24 | 32,838 |
| 2022-06-07 | $38.00 | $38.69 | $37.99 | $38.63 | $38.63 | 11,563 |
| 2022-06-06 | $38.59 | $38.79 | $38.19 | $38.23 | $38.23 | 26,452 |
| 2022-06-03 | $38.32 | $38.53 | $38.29 | $38.29 | $38.29 | 30,089 |
| 2022-06-02 | $38.04 | $39.01 | $37.84 | $38.79 | $38.79 | 24,090 |
| 2022-06-01 | $38.42 | $38.76 | $37.79 | $38.05 | $38.05 | 58,869 |
| 2022-05-31 | $37.92 | $38.49 | $37.74 | $38.12 | $38.12 | 51,668 |
| 2022-05-27 | $37.61 | $38.30 | $37.61 | $38.18 | $38.18 | 9,235 |
| 2022-05-26 | $36.83 | $37.66 | $36.83 | $37.49 | $37.49 | 34,862 |
| 2022-05-25 | $36.01 | $36.71 | $36.01 | $36.67 | $36.67 | 18,732 |
| 2022-05-24 | $36.18 | $36.40 | $35.87 | $36.24 | $36.24 | 95,588 |
| 2022-05-23 | $36.15 | $36.87 | $36.15 | $36.68 | $36.68 | 50,720 |
| 2022-05-20 | $36.54 | $36.61 | $35.42 | $36.15 | $36.15 | 22,677 |
| 2022-05-19 | $36.15 | $36.53 | $36.13 | $36.25 | $36.25 | 8,141 |
| 2022-05-18 | $37.89 | $37.89 | $36.37 | $36.38 | $36.38 | 11,145 |
| 2022-05-17 | $37.90 | $38.16 | $37.56 | $37.95 | $37.95 | 32,623 |
| 2022-05-16 | $37.13 | $37.72 | $36.96 | $37.23 | $37.23 | 46,202 |
| 2022-05-13 | $36.44 | $37.30 | $36.44 | $37.13 | $37.13 | 32,965 |
| 2022-05-12 | $35.96 | $36.52 | $35.40 | $36.20 | $36.20 | 117,438 |
| 2022-05-11 | $36.62 | $37.51 | $36.32 | $36.33 | $36.33 | 44,607 |
| 2022-05-10 | $37.10 | $37.39 | $36.48 | $36.81 | $36.81 | 35,658 |
| 2022-05-09 | $37.75 | $37.96 | $36.55 | $36.75 | $36.75 | 90,025 |
| 2022-05-06 | $38.31 | $38.65 | $37.91 | $38.33 | $38.33 | 28,278 |
| 2022-05-05 | $39.41 | $39.41 | $38.32 | $38.47 | $38.47 | 27,750 |
| 2022-05-04 | $38.81 | $39.77 | $38.55 | $39.77 | $39.77 | 57,076 |
| 2022-05-03 | $38.85 | $39.19 | $38.59 | $38.87 | $38.87 | 66,667 |
| 2022-05-02 | $38.72 | $38.88 | $38.54 | $38.73 | $38.73 | 161,708 |
| 2022-04-29 | $39.63 | $39.75 | $38.83 | $38.83 | $38.83 | 30,033 |
| 2022-04-28 | $39.66 | $40.27 | $39.26 | $39.98 | $39.98 | 48,227 |
| 2022-04-27 | $39.27 | $39.55 | $39.04 | $39.25 | $39.25 | 6,705 |
| 2022-04-26 | $39.86 | $39.86 | $39.07 | $39.07 | $39.07 | 20,597 |
| 2022-04-25 | $40.06 | $40.23 | $39.28 | $40.19 | $40.19 | 57,999 |
| 2022-04-22 | $40.97 | $40.97 | $40.17 | $40.27 | $40.27 | 23,404 |
| 2022-04-21 | $41.87 | $42.47 | $41.03 | $41.03 | $41.03 | 21,798 |
| 2022-04-20 | $41.48 | $41.91 | $41.48 | $41.61 | $41.61 | 17,273 |
| 2022-04-19 | $41.04 | $41.84 | $41.04 | $41.59 | $41.59 | 16,826 |
| 2022-04-18 | $41.11 | $41.48 | $40.77 | $41.01 | $41.01 | 48,976 |
| 2022-04-14 | $41.60 | $41.74 | $41.20 | $41.20 | $41.20 | 16,001 |
| 2022-04-13 | $41.20 | $41.75 | $41.20 | $41.60 | $41.60 | 8,987 |
| 2022-04-12 | $41.60 | $42.00 | $41.11 | $41.29 | $41.29 | 14,995 |
| 2022-04-11 | $41.68 | $41.83 | $41.28 | $41.36 | $41.36 | 15,304 |
| 2022-04-08 | $42.03 | $42.21 | $41.80 | $41.93 | $41.93 | 7,159 |
| 2022-04-07 | $41.72 | $42.19 | $41.47 | $42.03 | $42.03 | 14,624 |
| 2022-04-06 | $42.25 | $42.45 | $41.48 | $41.79 | $41.79 | 21,375 |
| 2022-04-05 | $42.64 | $42.86 | $42.24 | $42.26 | $42.26 | 21,864 |
| 2022-04-04 | $42.49 | $42.91 | $42.49 | $42.67 | $42.67 | 12,062 |
| 2022-04-01 | $42.60 | $42.60 | $42.27 | $42.49 | $42.49 | 18,318 |
| 2022-03-31 | $42.80 | $42.88 | $42.42 | $42.47 | $42.47 | 19,751 |
| 2022-03-30 | $42.75 | $42.92 | $42.65 | $42.76 | $42.76 | 30,030 |
| 2022-03-29 | $42.30 | $42.82 | $42.30 | $42.79 | $42.79 | 28,087 |
| 2022-03-28 | $42.17 | $42.32 | $41.96 | $42.27 | $42.27 | 52,369 |
| 2022-03-25 | $42.05 | $42.24 | $41.99 | $42.15 | $42.15 | 59,339 |
| 2022-03-24 | $41.75 | $42.05 | $41.75 | $41.92 | $41.92 | 88,074 |
| 2022-03-23 | $41.89 | $41.99 | $41.54 | $41.84 | $41.84 | 15,993 |
| 2022-03-22 | $42.03 | $42.23 | $42.03 | $42.07 | $42.07 | 13,488 |
| 2022-03-21 | $41.82 | $41.92 | $41.54 | $41.83 | $41.83 | 22,035 |
| 2022-03-18 | $41.12 | $41.90 | $40.91 | $41.90 | $41.90 | 16,094 |
| 2022-03-17 | $40.52 | $41.33 | $40.52 | $41.25 | $41.25 | 29,147 |
| 2022-03-16 | $39.93 | $40.84 | $39.66 | $40.59 | $40.59 | 36,356 |
| 2022-03-15 | $39.59 | $40.00 | $39.51 | $39.85 | $39.85 | 39,064 |
| 2022-03-14 | $39.84 | $40.11 | $39.07 | $39.40 | $39.40 | 21,081 |
| 2022-03-11 | $40.47 | $40.50 | $39.63 | $39.75 | $39.75 | 12,408 |
| 2022-03-10 | $39.92 | $40.18 | $39.69 | $40.05 | $40.05 | 27,755 |
| 2022-03-09 | $39.99 | $40.42 | $39.78 | $40.35 | $40.35 | 12,871 |
| 2022-03-08 | $39.26 | $40.03 | $39.00 | $39.02 | $39.02 | 21,914 |
| 2022-03-07 | $40.45 | $40.45 | $39.27 | $39.30 | $39.30 | 20,224 |
| 2022-03-04 | $40.71 | $40.89 | $40.16 | $40.73 | $40.73 | 14,897 |
| 2022-03-03 | $41.68 | $41.91 | $40.87 | $41.05 | $41.05 | 21,932 |
| 2022-03-02 | $40.76 | $41.64 | $40.76 | $41.41 | $41.41 | 10,836 |
| 2022-03-01 | $40.76 | $41.07 | $40.38 | $40.63 | $40.63 | 33,961 |
| 2022-02-28 | $40.40 | $40.92 | $40.40 | $40.79 | $40.79 | 32,240 |
| 2022-02-25 | $40.00 | $40.81 | $40.00 | $40.81 | $40.81 | 16,912 |
| 2022-02-24 | $38.58 | $39.91 | $38.01 | $39.88 | $39.88 | 41,938 |
| 2022-02-23 | $40.06 | $40.21 | $39.34 | $39.34 | $39.34 | 27,629 |
| 2022-02-22 | $40.58 | $40.69 | $39.80 | $39.86 | $39.86 | 25,566 |
| 2022-02-18 | $41.19 | $41.19 | $40.37 | $40.79 | $40.79 | 55,193 |
| 2022-02-17 | $41.04 | $41.15 | $40.58 | $40.77 | $40.77 | 16,847 |
| 2022-02-16 | $41.41 | $41.62 | $40.83 | $41.45 | $41.45 | 32,574 |
| 2022-02-15 | $40.94 | $41.28 | $40.94 | $41.26 | $41.26 | 19,068 |
| 2022-02-14 | $41.04 | $41.04 | $40.40 | $40.64 | $40.64 | 24,443 |
| 2022-02-11 | $41.75 | $41.87 | $40.75 | $41.14 | $41.14 | 11,055 |
| 2022-02-10 | $41.84 | $42.29 | $41.57 | $41.64 | $41.64 | 34,181 |
| 2022-02-09 | $41.85 | $42.27 | $41.80 | $42.27 | $42.27 | 23,997 |
| 2022-02-08 | $41.30 | $41.47 | $41.01 | $41.38 | $41.38 | 34,579 |
| 2022-02-07 | $41.41 | $41.55 | $41.20 | $41.35 | $41.35 | 20,269 |
| 2022-02-04 | $41.04 | $41.61 | $40.89 | $41.40 | $41.40 | 37,155 |
| 2022-02-03 | $41.95 | $42.15 | $41.53 | $41.57 | $41.07 | 13,697 |
| 2022-02-02 | $42.24 | $42.59 | $42.20 | $42.50 | $41.99 | 13,033 |
| 2022-02-01 | $41.61 | $41.94 | $41.39 | $41.91 | $41.41 | 20,186 |
| 2022-01-31 | $40.76 | $41.73 | $40.76 | $41.51 | $41.01 | 19,588 |
| 2022-01-28 | $40.15 | $40.96 | $40.00 | $40.96 | $40.47 | 19,976 |
| 2022-01-27 | $40.63 | $41.26 | $40.04 | $40.14 | $39.66 | 26,478 |
| 2022-01-26 | $40.78 | $41.37 | $40.00 | $40.20 | $39.72 | 30,940 |
| 2022-01-25 | $40.18 | $40.88 | $39.75 | $40.25 | $39.77 | 35,943 |
| 2022-01-24 | $40.26 | $40.78 | $39.25 | $40.66 | $40.17 | 97,413 |
| 2022-01-21 | $41.68 | $41.72 | $40.67 | $40.67 | $40.18 | 26,401 |
| 2022-01-20 | $42.34 | $42.71 | $41.70 | $41.71 | $41.21 | 35,741 |
| 2022-01-19 | $42.40 | $42.76 | $42.12 | $42.14 | $41.64 | 28,785 |
| 2022-01-18 | $42.78 | $42.78 | $42.41 | $42.50 | $41.99 | 34,420 |
| 2022-01-14 | $42.81 | $43.29 | $42.63 | $43.27 | $42.75 | 29,956 |
| 2022-01-13 | $43.97 | $44.00 | $42.96 | $43.07 | $42.56 | 128,570 |
| 2022-01-12 | $43.70 | $43.91 | $43.59 | $43.88 | $43.36 | 19,648 |
| 2022-01-11 | $42.89 | $43.58 | $42.75 | $43.48 | $42.96 | 61,398 |
| 2022-01-10 | $43.35 | $43.35 | $42.45 | $43.07 | $42.56 | 13,117 |
| 2022-01-07 | $43.36 | $43.64 | $43.17 | $43.38 | $42.86 | 18,088 |
| 2022-01-06 | $43.32 | $43.71 | $43.30 | $43.30 | $42.78 | 7,313 |
| 2022-01-05 | $44.09 | $44.15 | $43.35 | $43.52 | $43.00 | 21,340 |
| 2022-01-04 | $44.28 | $44.47 | $44.08 | $44.31 | $43.78 | 16,273 |
| 2022-01-03 | $44.35 | $45.53 | $44.20 | $44.37 | $43.84 | 20,896 |
| 2021-12-31 | $44.35 | $44.54 | $44.03 | $44.20 | $43.67 | 27,876 |
| 2021-12-30 | $44.74 | $44.87 | $44.26 | $44.48 | $43.95 | 31,053 |
| 2021-12-29 | $44.31 | $44.57 | $44.22 | $44.51 | $43.98 | 21,515 |
| 2021-12-28 | $44.39 | $44.63 | $44.18 | $44.18 | $43.65 | 13,568 |
| 2021-12-27 | $43.94 | $44.42 | $43.94 | $44.37 | $43.84 | 16,088 |
| 2021-12-23 | $43.41 | $43.94 | $43.41 | $43.85 | $43.33 | 27,034 |
| 2021-12-22 | $42.86 | $43.31 | $42.86 | $43.24 | $42.72 | 11,501 |
| 2021-12-21 | $42.63 | $42.92 | $42.42 | $42.92 | $42.41 | 37,993 |
| 2021-12-20 | $42.37 | $42.50 | $42.09 | $42.11 | $41.61 | 19,489 |
| 2021-12-17 | $42.68 | $43.10 | $42.31 | $42.74 | $42.23 | 21,332 |
| 2021-12-16 | $43.39 | $43.60 | $42.87 | $42.93 | $42.42 | 15,842 |
| 2021-12-15 | $42.55 | $43.23 | $42.34 | $43.11 | $42.60 | 15,264 |
| 2021-12-14 | $42.30 | $42.67 | $42.20 | $42.47 | $41.96 | 29,793 |
| 2021-12-13 | $43.09 | $43.16 | $42.53 | $42.70 | $42.19 | 18,062 |
| 2021-12-10 | $43.06 | $43.23 | $42.96 | $43.04 | $42.53 | 20,463 |
| 2021-12-09 | $42.85 | $43.06 | $42.85 | $42.90 | $42.39 | 7,676 |
| 2021-12-08 | $43.11 | $43.11 | $42.87 | $43.01 | $42.50 | 30,383 |
| 2021-12-07 | $42.73 | $42.94 | $42.60 | $42.83 | $42.32 | 16,858 |
| 2021-12-06 | $42.18 | $42.30 | $42.13 | $42.20 | $41.70 | 12,494 |
| 2021-12-03 | $42.43 | $42.43 | $41.81 | $41.88 | $41.38 | 64,114 |
| 2021-12-02 | $41.98 | $42.46 | $41.85 | $42.41 | $41.90 | 33,135 |
| 2021-12-01 | $42.70 | $43.14 | $41.96 | $41.97 | $41.47 | 25,633 |
| 2021-11-30 | $42.84 | $42.96 | $42.27 | $42.27 | $41.77 | 22,179 |
| 2021-11-29 | $42.96 | $43.16 | $42.80 | $42.98 | $42.47 | 12,223 |
| 2021-11-26 | $42.69 | $43.09 | $42.57 | $42.58 | $42.07 | 13,328 |
| 2021-11-24 | $43.39 | $43.44 | $43.23 | $43.43 | $42.91 | 6,373 |
| 2021-11-23 | $43.48 | $43.50 | $43.27 | $43.50 | $42.98 | 10,159 |
| 2021-11-22 | $43.48 | $43.89 | $43.48 | $43.52 | $43.00 | 11,368 |
| 2021-11-19 | $43.80 | $43.80 | $43.48 | $43.56 | $43.04 | 22,360 |
| 2021-11-18 | $43.91 | $43.91 | $43.50 | $43.86 | $43.34 | 21,414 |
| 2021-11-17 | $43.89 | $43.99 | $43.86 | $43.88 | $43.36 | 11,315 |
| 2021-11-16 | $43.79 | $44.10 | $43.79 | $43.94 | $43.42 | 54,087 |
| 2021-11-15 | $43.89 | $44.07 | $43.78 | $43.81 | $43.29 | 22,639 |
| 2021-11-12 | $43.80 | $43.91 | $43.19 | $43.80 | $43.28 | 69,327 |
| 2021-11-11 | $46.42 | $46.57 | $46.29 | $46.50 | $45.57 | 67,301 |
| 2021-11-10 | $46.69 | $46.69 | $46.09 | $46.41 | $45.48 | 23,341 |
| 2021-11-09 | $46.58 | $46.64 | $46.42 | $46.55 | $45.62 | 17,391 |
| 2021-11-08 | $46.73 | $46.75 | $46.42 | $46.55 | $45.62 | 22,264 |
| 2021-11-05 | $46.48 | $46.64 | $46.17 | $46.41 | $45.49 | 16,749 |
| 2021-11-04 | $46.25 | $46.57 | $46.14 | $46.28 | $45.35 | 26,439 |
| 2021-11-03 | $45.70 | $46.03 | $45.70 | $46.03 | $45.11 | 23,762 |
| 2021-11-02 | $45.59 | $45.78 | $45.51 | $45.78 | $44.86 | 15,375 |
| 2021-11-01 | $45.15 | $45.58 | $45.15 | $45.55 | $44.64 | 40,770 |
| 2021-10-29 | $45.19 | $45.42 | $45.18 | $45.36 | $44.45 | 21,284 |
| 2021-10-28 | $45.25 | $45.43 | $45.25 | $45.43 | $44.52 | 14,335 |
| 2021-10-27 | $45.44 | $45.47 | $45.05 | $45.17 | $44.27 | 35,306 |
| 2021-10-26 | $45.22 | $45.40 | $45.22 | $45.34 | $44.43 | 10,439 |
| 2021-10-25 | $45.12 | $45.17 | $44.99 | $45.15 | $44.25 | 20,130 |
| 2021-10-22 | $44.96 | $45.21 | $44.89 | $44.99 | $44.09 | 12,259 |
| 2021-10-21 | $44.94 | $45.10 | $44.94 | $45.00 | $44.10 | 12,266 |
| 2021-10-20 | $44.94 | $45.14 | $44.94 | $45.08 | $44.18 | 11,570 |
| 2021-10-19 | $44.76 | $44.95 | $44.57 | $44.86 | $43.96 | 20,014 |
| 2021-10-18 | $44.15 | $44.65 | $44.15 | $44.62 | $43.73 | 20,781 |
| 2021-10-15 | $44.25 | $44.55 | $44.25 | $44.42 | $43.53 | 18,823 |
| 2021-10-14 | $43.87 | $44.20 | $43.87 | $44.18 | $43.30 | 18,866 |
| 2021-10-13 | $43.44 | $43.55 | $43.34 | $43.50 | $42.63 | 24,428 |
| 2021-10-12 | $43.52 | $43.52 | $43.29 | $43.35 | $42.48 | 12,022 |
| 2021-10-11 | $43.56 | $43.84 | $43.37 | $43.40 | $42.53 | 17,062 |
| 2021-10-08 | $43.83 | $43.83 | $43.75 | $43.75 | $42.87 | 12,590 |
| 2021-10-07 | $43.46 | $43.95 | $43.46 | $43.66 | $42.79 | 13,266 |
| 2021-10-06 | $42.98 | $43.17 | $42.92 | $43.14 | $42.28 | 19,254 |
| 2021-10-05 | $43.03 | $43.42 | $43.03 | $43.35 | $42.48 | 17,714 |
| 2021-10-04 | $43.26 | $43.26 | $42.70 | $42.73 | $41.88 | 11,349 |
| 2021-10-01 | $43.06 | $43.52 | $42.53 | $43.52 | $42.65 | 19,087 |
| 2021-09-30 | $43.43 | $43.43 | $43.06 | $43.06 | $42.20 | 12,772 |
| 2021-09-29 | $43.27 | $43.72 | $43.27 | $43.48 | $42.61 | 12,131 |
| 2021-09-28 | $44.20 | $44.20 | $43.30 | $43.37 | $42.50 | 15,486 |
| 2021-09-27 | $44.31 | $44.39 | $44.20 | $44.20 | $43.32 | 23,563 |
| 2021-09-24 | $44.38 | $44.60 | $44.24 | $44.40 | $43.51 | 19,412 |
| 2021-09-23 | $44.03 | $44.66 | $44.03 | $44.42 | $43.53 | 17,633 |
| 2021-09-22 | $43.72 | $44.11 | $43.72 | $43.98 | $43.10 | 12,789 |
| 2021-09-21 | $43.69 | $43.93 | $43.58 | $43.58 | $42.71 | 17,247 |
| 2021-09-20 | $44.00 | $44.00 | $43.10 | $43.45 | $42.58 | 28,977 |
| 2021-09-17 | $44.69 | $44.69 | $44.27 | $44.32 | $43.43 | 12,293 |
| 2021-09-16 | $44.65 | $44.80 | $44.62 | $44.80 | $43.90 | 10,680 |
| 2021-09-15 | $44.75 | $44.82 | $44.57 | $44.80 | $43.91 | 32,187 |
| 2021-09-14 | $44.86 | $44.96 | $44.51 | $44.53 | $43.64 | 5,838 |
| 2021-09-13 | $45.20 | $45.20 | $44.85 | $44.86 | $43.96 | 7,023 |
| 2021-09-10 | $45.19 | $45.29 | $44.96 | $44.97 | $44.07 | 16,668 |
| 2021-09-09 | $45.14 | $45.28 | $45.00 | $45.00 | $44.10 | 32,909 |
| 2021-09-08 | $45.14 | $45.15 | $44.88 | $45.10 | $44.20 | 16,921 |
| 2021-09-07 | $45.06 | $45.28 | $45.05 | $45.10 | $44.20 | 13,262 |
| 2021-09-03 | $45.41 | $45.41 | $45.14 | $45.20 | $44.30 | 14,797 |
| 2021-09-02 | $45.33 | $45.33 | $45.05 | $45.21 | $44.31 | 31,268 |
| 2021-09-01 | $45.10 | $45.20 | $45.06 | $45.16 | $44.26 | 34,275 |
| 2021-08-31 | $45.10 | $45.10 | $44.93 | $45.01 | $44.11 | 2,913 |
| 2021-08-30 | $44.77 | $45.02 | $44.77 | $44.95 | $44.05 | 16,181 |
| 2021-08-27 | $44.48 | $44.76 | $44.45 | $44.76 | $43.87 | 40,205 |
| 2021-08-26 | $44.61 | $44.61 | $44.36 | $44.36 | $43.47 | 12,863 |
| 2021-08-25 | $44.47 | $44.69 | $44.41 | $44.55 | $43.66 | 40,852 |
| 2021-08-24 | $44.38 | $44.46 | $44.38 | $44.40 | $43.51 | 17,008 |
| 2021-08-23 | $44.06 | $44.35 | $44.06 | $44.27 | $43.39 | 22,816 |
| 2021-08-20 | $43.72 | $43.99 | $43.72 | $43.82 | $42.94 | 14,556 |
| 2021-08-19 | $43.74 | $43.76 | $43.62 | $43.65 | $42.78 | 19,140 |
| 2021-08-18 | $44.00 | $44.25 | $43.91 | $43.91 | $43.03 | 19,004 |
| 2021-08-17 | $44.11 | $44.33 | $44.00 | $44.00 | $43.12 | 23,051 |
| 2021-08-16 | $44.24 | $44.24 | $44.03 | $44.23 | $43.35 | 23,944 |
| 2021-08-13 | $44.19 | $44.25 | $44.19 | $44.25 | $43.37 | 9,875 |
| 2021-08-12 | $44.27 | $44.29 | $44.19 | $44.21 | $43.33 | 31,811 |
| 2021-08-11 | $44.25 | $44.36 | $44.20 | $44.36 | $43.47 | 5,788 |
| 2021-08-10 | $44.10 | $44.16 | $44.07 | $44.09 | $43.21 | 17,595 |
| 2021-08-09 | $43.86 | $44.07 | $43.79 | $44.01 | $43.13 | 12,640 |
| 2021-08-06 | $43.96 | $44.03 | $43.83 | $43.85 | $42.97 | 17,942 |
| 2021-08-05 | $43.70 | $43.90 | $43.70 | $43.85 | $42.97 | 21,036 |
| 2021-08-04 | $43.52 | $43.75 | $43.52 | $43.74 | $42.87 | 49,045 |
| 2021-08-03 | $43.52 | $43.64 | $43.36 | $43.60 | $42.73 | 16,490 |
| 2021-08-02 | $43.58 | $43.65 | $43.35 | $43.35 | $42.48 | 20,074 |
| 2021-07-30 | $43.28 | $43.44 | $43.23 | $43.41 | $42.54 | 4,944 |
| 2021-07-29 | $43.25 | $43.63 | $43.25 | $43.63 | $42.76 | 28,642 |
| 2021-07-28 | $43.17 | $43.30 | $43.03 | $43.12 | $42.26 | 33,264 |
| 2021-07-27 | $43.40 | $43.40 | $43.05 | $43.08 | $42.22 | 29,184 |
| 2021-07-26 | $43.39 | $43.50 | $43.39 | $43.42 | $42.55 | 17,317 |
| 2021-07-23 | $43.23 | $43.47 | $43.12 | $43.40 | $42.53 | 22,969 |
| 2021-07-22 | $43.05 | $43.22 | $42.92 | $43.11 | $42.25 | 24,287 |
| 2021-07-21 | $42.69 | $42.96 | $42.69 | $42.90 | $42.04 | 19,952 |
| 2021-07-20 | $42.21 | $42.78 | $42.21 | $42.62 | $41.77 | 10,768 |
| 2021-07-19 | $42.52 | $42.52 | $41.87 | $42.21 | $41.37 | 8,537 |
| 2021-07-16 | $43.32 | $43.32 | $42.89 | $42.89 | $42.03 | 13,374 |
| 2021-07-15 | $43.12 | $43.30 | $43.06 | $43.19 | $42.33 | 27,815 |
| 2021-07-14 | $43.37 | $43.62 | $43.15 | $43.15 | $42.29 | 29,896 |
| 2021-07-13 | $43.30 | $43.50 | $43.06 | $43.06 | $42.20 | 88,956 |
| 2021-07-12 | $43.49 | $43.76 | $43.49 | $43.66 | $42.79 | 28,451 |
| 2021-07-09 | $43.31 | $43.59 | $43.31 | $43.43 | $42.56 | 18,983 |
| 2021-07-08 | $43.00 | $43.35 | $42.90 | $43.18 | $42.32 | 12,592 |
| 2021-07-07 | $43.22 | $43.52 | $43.22 | $43.52 | $42.65 | 17,301 |
| 2021-07-06 | $43.43 | $43.43 | $43.18 | $43.25 | $42.39 | 12,155 |
| 2021-07-02 | $43.32 | $43.54 | $43.31 | $43.39 | $42.52 | 65,063 |
| 2021-07-01 | $43.53 | $43.56 | $43.25 | $43.30 | $42.43 | 56,911 |
| 2021-06-30 | $43.35 | $43.59 | $43.31 | $43.42 | $42.55 | 22,120 |
| 2021-06-29 | $43.42 | $43.75 | $43.35 | $43.35 | $42.48 | 30,531 |
| 2021-06-28 | $43.52 | $43.64 | $43.44 | $43.48 | $42.61 | 9,240 |
| 2021-06-25 | $43.55 | $43.61 | $43.40 | $43.61 | $42.74 | 9,100 |
| 2021-06-24 | $43.46 | $43.58 | $43.32 | $43.50 | $42.63 | 7,883 |
| 2021-06-23 | $43.47 | $43.49 | $43.26 | $43.26 | $42.40 | 9,978 |
| 2021-06-22 | $43.01 | $43.36 | $43.01 | $43.36 | $42.49 | 9,701 |
| 2021-06-21 | $42.73 | $43.00 | $42.73 | $42.96 | $42.10 | 17,848 |
| 2021-06-18 | $42.84 | $42.88 | $42.80 | $42.82 | $41.96 | 10,609 |
| 2021-06-17 | $43.66 | $43.78 | $43.24 | $43.31 | $42.44 | 22,227 |
| 2021-06-16 | $44.07 | $44.07 | $43.62 | $43.69 | $42.82 | 15,542 |
| 2021-06-15 | $44.11 | $44.25 | $43.93 | $43.96 | $43.08 | 12,376 |
| 2021-06-14 | $44.02 | $44.10 | $43.85 | $44.09 | $43.21 | 9,832 |
| 2021-06-11 | $43.86 | $44.09 | $43.86 | $44.08 | $43.20 | 10,106 |
| 2021-06-10 | $43.61 | $44.05 | $43.61 | $44.05 | $43.17 | 5,632 |
| 2021-06-09 | $43.27 | $43.57 | $43.27 | $43.57 | $42.70 | 8,133 |
| 2021-06-08 | $43.18 | $43.27 | $43.15 | $43.20 | $42.34 | 23,825 |
| 2021-06-07 | $43.24 | $43.24 | $42.37 | $43.12 | $42.26 | 34,652 |
| 2021-06-04 | $43.01 | $43.24 | $43.01 | $43.24 | $42.37 | 16,969 |
| 2021-06-03 | $42.86 | $43.11 | $42.84 | $42.91 | $42.05 | 21,956 |
| 2021-06-02 | $43.04 | $43.14 | $42.95 | $42.98 | $42.12 | 52,355 |
| 2021-06-01 | $43.16 | $43.16 | $42.92 | $42.94 | $42.08 | 31,733 |
| 2021-05-28 | $42.98 | $42.98 | $42.87 | $42.87 | $42.01 | 7,894 |
| 2021-05-27 | $43.04 | $43.04 | $42.90 | $42.93 | $42.07 | 11,872 |
| 2021-05-26 | $42.69 | $42.99 | $42.66 | $42.97 | $42.11 | 5,763 |
| 2021-05-25 | $43.00 | $43.00 | $42.78 | $42.79 | $41.93 | 5,896 |
| 2021-05-24 | $42.75 | $43.00 | $42.75 | $43.00 | $42.14 | 5,950 |
| 2021-05-21 | $42.75 | $42.81 | $42.36 | $42.77 | $41.92 | 13,738 |
| 2021-05-20 | $42.33 | $42.77 | $42.33 | $42.75 | $41.90 | 15,587 |
| 2021-05-19 | $41.89 | $42.10 | $41.78 | $42.08 | $41.24 | 10,132 |
| 2021-05-18 | $42.51 | $42.56 | $42.32 | $42.32 | $41.47 | 16,156 |
| 2021-05-17 | $42.31 | $42.47 | $42.16 | $42.42 | $41.57 | 15,154 |
| 2021-05-14 | $41.87 | $42.40 | $41.87 | $42.23 | $41.39 | 11,181 |
| 2021-05-13 | $41.63 | $42.02 | $41.47 | $41.50 | $40.67 | 46,602 |
| 2021-05-12 | $42.06 | $42.06 | $41.54 | $41.57 | $40.73 | 19,622 |
| 2021-05-11 | $42.16 | $42.32 | $41.84 | $42.26 | $41.42 | 23,105 |
| 2021-05-10 | $42.97 | $43.03 | $42.57 | $42.69 | $41.84 | 11,054 |
| 2021-05-07 | $42.60 | $42.96 | $42.60 | $42.87 | $42.01 | 8,926 |
| 2021-05-06 | $42.31 | $42.48 | $42.23 | $42.45 | $41.60 | 19,475 |
| 2021-05-05 | $42.22 | $42.38 | $42.22 | $42.26 | $41.42 | 8,300 |
| 2021-05-04 | $42.70 | $42.73 | $42.07 | $42.17 | $41.33 | 25,149 |
| 2021-05-03 | $42.42 | $42.68 | $42.42 | $42.65 | $41.80 | 5,363 |
| 2021-04-30 | $42.09 | $42.45 | $41.99 | $42.41 | $41.56 | 23,034 |
| 2021-04-29 | $42.24 | $42.65 | $42.24 | $42.39 | $41.54 | 26,257 |
| 2021-04-28 | $42.33 | $42.46 | $42.30 | $42.37 | $41.52 | 14,390 |
| 2021-04-27 | $42.08 | $42.41 | $42.08 | $42.31 | $41.46 | 13,274 |
| 2021-04-26 | $41.99 | $42.20 | $41.99 | $42.18 | $41.34 | 18,279 |
| 2021-04-23 | $41.68 | $42.08 | $41.68 | $42.01 | $41.17 | 20,700 |
| 2021-04-22 | $41.76 | $42.00 | $41.59 | $41.64 | $40.81 | 22,087 |
| 2021-04-21 | $41.44 | $41.89 | $41.44 | $41.89 | $41.05 | 30,246 |
| 2021-04-20 | $41.65 | $41.85 | $41.44 | $41.46 | $40.63 | 20,596 |
| 2021-04-19 | $41.70 | $41.80 | $41.63 | $41.64 | $40.81 | 24,974 |
| 2021-04-16 | $41.79 | $42.15 | $41.79 | $41.87 | $41.03 | 20,606 |
| 2021-04-15 | $41.78 | $41.96 | $41.78 | $41.87 | $41.03 | 18,861 |
| 2021-04-14 | $41.42 | $41.68 | $41.42 | $41.56 | $40.73 | 21,022 |
| 2021-04-13 | $41.38 | $41.67 | $41.38 | $41.56 | $40.73 | 15,415 |
| 2021-04-12 | $41.32 | $41.49 | $41.32 | $41.39 | $40.56 | 18,398 |
| 2021-04-09 | $41.05 | $41.35 | $40.97 | $41.35 | $40.52 | 26,374 |
| 2021-04-08 | $40.92 | $41.04 | $40.74 | $40.97 | $40.15 | 17,999 |
| 2021-04-07 | $40.55 | $40.82 | $40.55 | $40.72 | $39.91 | 17,588 |
| 2021-04-06 | $40.56 | $40.79 | $40.49 | $40.56 | $39.75 | 35,053 |
| 2021-04-05 | $40.17 | $40.62 | $40.17 | $40.57 | $39.76 | 36,044 |
| 2021-04-01 | $39.80 | $40.17 | $39.77 | $40.09 | $39.29 | 55,423 |
| 2021-03-31 | $39.60 | $39.91 | $39.55 | $39.84 | $39.04 | 27,016 |
| 2021-03-30 | $39.59 | $39.66 | $39.52 | $39.66 | $38.87 | 30,896 |
| 2021-03-29 | $39.44 | $39.72 | $39.44 | $39.64 | $38.84 | 18,352 |
| 2021-03-26 | $39.40 | $39.56 | $39.34 | $39.56 | $38.77 | 44,578 |
| 2021-03-25 | $38.89 | $39.23 | $38.80 | $39.15 | $38.37 | 39,267 |
| 2021-03-24 | $39.24 | $39.42 | $39.02 | $39.02 | $38.24 | 24,955 |
| 2021-03-23 | $39.17 | $39.33 | $39.10 | $39.10 | $38.32 | 11,427 |
| 2021-03-22 | $39.21 | $39.43 | $39.21 | $39.38 | $38.59 | 22,772 |
| 2021-03-19 | $39.12 | $39.30 | $38.97 | $39.17 | $38.39 | 9,513 |
| 2021-03-18 | $39.18 | $39.50 | $39.11 | $39.15 | $38.37 | 15,577 |
| 2021-03-17 | $39.20 | $39.42 | $39.20 | $39.37 | $38.58 | 11,488 |
| 2021-03-16 | $39.38 | $39.59 | $39.21 | $39.21 | $38.43 | 36,390 |
| 2021-03-15 | $39.40 | $39.42 | $38.83 | $39.27 | $38.48 | 40,204 |
| 2021-03-12 | $39.18 | $39.43 | $39.18 | $39.34 | $38.55 | 21,040 |
| 2021-03-11 | $39.20 | $39.48 | $39.10 | $39.29 | $38.50 | 17,262 |
| 2021-03-10 | $38.95 | $39.08 | $38.84 | $38.92 | $38.14 | 23,353 |
| 2021-03-09 | $38.30 | $38.83 | $38.30 | $38.71 | $37.94 | 20,739 |
| 2021-03-08 | $37.93 | $38.41 | $37.82 | $38.03 | $37.27 | 15,673 |
| 2021-03-05 | $37.71 | $37.86 | $37.15 | $37.81 | $37.05 | 36,432 |
| 2021-03-04 | $37.82 | $38.02 | $37.02 | $37.41 | $36.66 | 45,755 |
| 2021-03-03 | $38.32 | $38.45 | $38.00 | $38.01 | $37.25 | 28,073 |
| 2021-03-02 | $38.40 | $38.65 | $38.35 | $38.44 | $37.67 | 19,824 |
| 2021-03-01 | $38.20 | $38.56 | $38.20 | $38.35 | $37.58 | 27,950 |
| 2021-02-26 | $38.11 | $38.21 | $37.69 | $37.84 | $37.08 | 28,854 |
| 2021-02-25 | $38.41 | $38.58 | $37.65 | $37.88 | $37.12 | 24,730 |
| 2021-02-24 | $38.33 | $38.63 | $38.28 | $38.46 | $37.69 | 52,730 |
| 2021-02-23 | $38.51 | $38.67 | $37.95 | $38.56 | $37.79 | 49,906 |
| 2021-02-22 | $38.47 | $38.72 | $38.43 | $38.63 | $37.86 | 24,448 |
| 2021-02-19 | $39.26 | $39.26 | $38.74 | $38.79 | $38.01 | 37,007 |
| 2021-02-18 | $38.49 | $38.83 | $38.35 | $38.83 | $38.05 | 24,503 |
| 2021-02-17 | $38.63 | $38.98 | $38.44 | $38.74 | $37.97 | 32,619 |
| 2021-02-16 | $38.54 | $38.80 | $38.54 | $38.71 | $37.94 | 28,851 |
| 2021-02-12 | $38.50 | $38.66 | $38.50 | $38.66 | $37.89 | 17,210 |
| 2021-02-11 | $38.43 | $38.69 | $38.38 | $38.51 | $37.74 | 21,822 |
| 2021-02-10 | $38.72 | $38.80 | $37.40 | $38.54 | $37.77 | 25,874 |
| 2021-02-09 | $38.40 | $38.63 | $38.29 | $38.46 | $37.69 | 61,061 |
| 2021-02-08 | $38.26 | $38.42 | $38.26 | $38.41 | $37.64 | 43,881 |
| 2021-02-05 | $38.46 | $38.46 | $38.13 | $38.15 | $37.39 | 31,826 |
| 2021-02-04 | $38.26 | $38.45 | $38.26 | $38.39 | $37.38 | 16,811 |
| 2021-02-03 | $37.89 | $38.24 | $37.63 | $38.05 | $37.05 | 29,627 |
| 2021-02-02 | $37.68 | $38.00 | $37.62 | $37.91 | $36.91 | 30,357 |
| 2021-02-01 | $37.20 | $37.56 | $37.04 | $37.47 | $36.48 | 36,274 |
| 2021-01-29 | $37.36 | $37.55 | $36.82 | $36.98 | $36.00 | 24,939 |
| 2021-01-28 | $37.45 | $37.82 | $37.18 | $37.72 | $36.73 | 26,632 |
| 2021-01-27 | $37.84 | $37.84 | $35.89 | $37.38 | $36.39 | 33,178 |
| 2021-01-26 | $38.18 | $38.31 | $38.06 | $38.14 | $37.13 | 13,789 |
| 2021-01-25 | $38.00 | $38.12 | $37.62 | $38.01 | $37.01 | 22,120 |
| 2021-01-22 | $38.09 | $38.14 | $37.99 | $38.02 | $37.02 | 22,178 |
| 2021-01-21 | $38.06 | $38.37 | $38.06 | $38.21 | $37.20 | 34,943 |
| 2021-01-20 | $37.85 | $38.17 | $37.67 | $38.16 | $37.15 | 36,307 |
| 2021-01-19 | $37.74 | $37.85 | $37.62 | $37.77 | $36.77 | 24,590 |
| 2021-01-15 | $37.65 | $37.72 | $37.46 | $37.60 | $36.61 | 23,148 |
| 2021-01-14 | $37.81 | $38.00 | $37.63 | $37.86 | $36.86 | 26,914 |
| 2021-01-13 | $37.59 | $37.94 | $37.44 | $37.73 | $36.74 | 33,945 |
| 2021-01-12 | $37.55 | $37.76 | $37.43 | $37.54 | $36.55 | 48,562 |
| 2021-01-11 | $37.65 | $38.06 | $37.39 | $37.59 | $36.60 | 21,685 |
| 2021-01-08 | $37.64 | $38.04 | $37.62 | $37.99 | $36.99 | 34,483 |
| 2021-01-07 | $37.58 | $37.89 | $36.96 | $37.79 | $36.79 | 49,308 |
| 2021-01-06 | $36.86 | $37.69 | $36.66 | $37.34 | $36.36 | 42,201 |
| 2021-01-05 | $36.61 | $36.98 | $36.61 | $36.93 | $35.96 | 22,217 |
| 2021-01-04 | $37.14 | $37.37 | $36.53 | $36.81 | $35.84 | 27,591 |
| 2020-12-31 | $36.93 | $37.19 | $36.93 | $37.19 | $36.21 | 40,584 |
| 2020-12-30 | $37.29 | $37.44 | $36.93 | $37.15 | $36.17 | 22,798 |
| 2020-12-29 | $37.36 | $37.37 | $37.13 | $37.22 | $36.24 | 19,276 |
| 2020-12-28 | $36.95 | $37.30 | $36.93 | $37.11 | $36.13 | 27,035 |
| 2020-12-24 | $36.93 | $36.93 | $36.83 | $36.90 | $35.93 | 7,331 |
| 2020-12-23 | $36.83 | $36.96 | $36.76 | $36.83 | $35.86 | 11,337 |
| 2020-12-22 | $36.49 | $36.80 | $36.19 | $36.67 | $35.70 | 18,867 |
| 2020-12-21 | $36.56 | $36.79 | $36.23 | $36.52 | $35.56 | 22,044 |
| 2020-12-18 | $37.08 | $37.08 | $36.57 | $36.76 | $35.79 | 10,913 |
| 2020-12-17 | $36.81 | $37.10 | $36.81 | $37.02 | $36.04 | 23,191 |
| 2020-12-16 | $36.60 | $36.74 | $36.26 | $36.68 | $35.71 | 32,278 |
| 2020-12-15 | $36.24 | $36.91 | $36.24 | $36.26 | $35.30 | 27,496 |
| 2020-12-14 | $35.99 | $36.49 | $35.99 | $36.16 | $35.21 | 30,351 |
| 2020-12-11 | $36.33 | $36.55 | $36.13 | $36.18 | $35.23 | 31,175 |
| 2020-12-10 | $36.25 | $36.58 | $35.69 | $36.52 | $35.56 | 19,270 |
| 2020-12-09 | $36.58 | $36.76 | $36.32 | $36.37 | $35.41 | 29,450 |
| 2020-12-08 | $36.34 | $36.64 | $36.34 | $36.60 | $35.63 | 16,418 |
| 2020-12-07 | $36.30 | $36.48 | $36.06 | $36.31 | $35.35 | 26,267 |
| 2020-12-04 | $36.37 | $36.55 | $36.27 | $36.49 | $35.53 | 28,836 |
| 2020-12-03 | $36.31 | $36.49 | $36.20 | $36.42 | $35.46 | 16,764 |
| 2020-12-02 | $36.30 | $36.45 | $36.15 | $36.30 | $35.34 | 21,992 |
| 2020-12-01 | $36.01 | $36.57 | $36.01 | $36.41 | $35.45 | 31,794 |
| 2020-11-30 | $35.81 | $35.99 | $35.66 | $35.82 | $34.88 | 19,940 |
| 2020-11-27 | $35.96 | $36.00 | $35.85 | $35.97 | $35.02 | 14,310 |
| 2020-11-25 | $35.76 | $35.84 | $35.56 | $35.76 | $34.82 | 22,938 |
| 2020-11-24 | $35.39 | $35.96 | $35.05 | $35.78 | $34.84 | 30,427 |
| 2020-11-23 | $35.06 | $35.29 | $35.06 | $35.24 | $34.31 | 25,471 |
| 2020-11-20 | $35.11 | $35.28 | $35.04 | $35.04 | $34.12 | 22,553 |
| 2020-11-19 | $35.12 | $35.24 | $34.97 | $35.17 | $34.24 | 40,161 |
| 2020-11-18 | $35.14 | $35.48 | $35.03 | $35.18 | $34.25 | 33,884 |
| 2020-11-17 | $34.72 | $35.20 | $34.50 | $35.14 | $34.21 | 32,853 |
| 2020-11-16 | $34.50 | $34.99 | $34.50 | $34.88 | $33.96 | 35,265 |
| 2020-11-13 | $33.93 | $34.39 | $33.62 | $34.28 | $33.38 | 49,467 |
| 2020-11-12 | $36.18 | $36.63 | $36.00 | $36.22 | $32.87 | 43,762 |
| 2020-11-11 | $36.60 | $36.66 | $36.09 | $36.23 | $32.88 | 33,320 |
| 2020-11-10 | $36.05 | $36.43 | $36.00 | $36.30 | $32.94 | 74,666 |
| 2020-11-09 | $36.79 | $37.53 | $35.89 | $36.17 | $32.82 | 57,308 |
| 2020-11-06 | $35.49 | $35.49 | $35.24 | $35.24 | $31.98 | 30,259 |
| 2020-11-05 | $35.24 | $35.50 | $34.88 | $35.26 | $32.00 | 31,274 |
| 2020-11-04 | $34.16 | $35.00 | $34.16 | $34.57 | $31.37 | 34,806 |
| 2020-11-03 | $33.51 | $33.92 | $33.51 | $33.61 | $30.50 | 14,297 |
| 2020-11-02 | $33.08 | $33.49 | $33.08 | $33.14 | $30.07 | 17,324 |
| 2020-10-30 | $33.16 | $33.16 | $32.80 | $32.89 | $29.85 | 24,471 |
| 2020-10-29 | $33.07 | $33.51 | $32.89 | $33.40 | $30.31 | 44,340 |
| 2020-10-28 | $33.90 | $33.90 | $32.76 | $33.02 | $29.96 | 53,675 |
| 2020-10-27 | $34.06 | $34.22 | $33.95 | $34.17 | $31.01 | 27,444 |
| 2020-10-26 | $34.49 | $34.51 | $33.91 | $34.16 | $31.00 | 26,011 |
| 2020-10-23 | $34.80 | $34.87 | $34.57 | $34.73 | $31.52 | 30,239 |
| 2020-10-22 | $34.43 | $34.95 | $34.43 | $34.76 | $31.54 | 27,554 |
| 2020-10-21 | $34.80 | $34.80 | $34.51 | $34.51 | $31.32 | 28,076 |
| 2020-10-20 | $34.67 | $34.98 | $34.49 | $34.81 | $31.59 | 21,327 |
| 2020-10-19 | $34.96 | $35.07 | $34.39 | $34.50 | $31.31 | 35,149 |
| 2020-10-16 | $34.96 | $35.21 | $34.96 | $35.02 | $31.78 | 20,047 |
| 2020-10-15 | $34.85 | $34.97 | $34.51 | $34.84 | $31.62 | 36,580 |
| 2020-10-14 | $35.19 | $35.42 | $35.08 | $35.21 | $31.95 | 25,351 |
| 2020-10-13 | $35.41 | $35.46 | $35.00 | $35.22 | $31.96 | 16,306 |
| 2020-10-12 | $35.09 | $35.80 | $34.90 | $35.31 | $32.04 | 39,612 |
| 2020-10-09 | $35.13 | $35.21 | $34.77 | $35.09 | $31.84 | 24,669 |
| 2020-10-08 | $34.88 | $35.02 | $34.71 | $34.86 | $31.63 | 43,639 |
| 2020-10-07 | $34.26 | $34.74 | $34.26 | $34.74 | $31.52 | 28,594 |
| 2020-10-06 | $34.69 | $34.69 | $34.03 | $34.03 | $30.88 | 66,659 |
| 2020-10-05 | $34.49 | $34.69 | $34.10 | $34.69 | $31.48 | 36,740 |
| 2020-10-02 | $33.99 | $34.31 | $33.52 | $34.24 | $31.07 | 20,722 |
| 2020-10-01 | $34.14 | $34.43 | $34.11 | $34.36 | $31.18 | 42,137 |
| 2020-09-30 | $33.92 | $34.16 | $33.88 | $33.95 | $30.81 | 20,403 |
| 2020-09-29 | $33.94 | $33.94 | $33.62 | $33.74 | $30.62 | 10,034 |
| 2020-09-28 | $33.68 | $34.01 | $33.68 | $33.86 | $30.73 | 42,604 |
| 2020-09-25 | $33.08 | $33.42 | $32.99 | $33.39 | $30.30 | 31,332 |
| 2020-09-24 | $33.23 | $33.46 | $32.86 | $33.23 | $30.15 | 19,800 |
| 2020-09-23 | $33.93 | $34.04 | $33.16 | $33.19 | $30.12 | 33,804 |
| 2020-09-22 | $33.64 | $34.02 | $33.55 | $33.87 | $30.74 | 45,424 |
| 2020-09-21 | $33.95 | $33.95 | $33.35 | $33.75 | $30.63 | 31,670 |
| 2020-09-18 | $34.54 | $34.54 | $34.06 | $34.27 | $31.10 | 21,165 |
| 2020-09-17 | $34.34 | $34.61 | $33.89 | $34.46 | $31.27 | 28,851 |
| 2020-09-16 | $34.67 | $35.00 | $34.67 | $34.75 | $31.53 | 28,066 |
| 2020-09-15 | $34.69 | $34.92 | $34.66 | $34.68 | $31.47 | 22,342 |
| 2020-09-14 | $34.52 | $34.66 | $34.41 | $34.51 | $31.32 | 40,016 |
| 2020-09-11 | $34.12 | $34.24 | $33.90 | $34.04 | $30.89 | 14,533 |
| 2020-09-10 | $34.69 | $34.78 | $33.97 | $34.00 | $30.85 | 32,062 |
| 2020-09-09 | $34.19 | $34.69 | $34.00 | $34.45 | $31.26 | 16,450 |
| 2020-09-08 | $34.15 | $34.15 | $33.53 | $33.70 | $30.58 | 44,972 |
| 2020-09-04 | $34.90 | $35.17 | $34.16 | $34.78 | $31.56 | 31,198 |
| 2020-09-03 | $36.00 | $36.00 | $34.69 | $34.77 | $31.55 | 54,988 |
| 2020-09-02 | $35.66 | $36.13 | $35.66 | $36.05 | $32.71 | 17,232 |
| 2020-09-01 | $35.44 | $35.60 | $35.44 | $35.46 | $32.18 | 35,180 |
| 2020-08-31 | $35.50 | $35.56 | $35.41 | $35.46 | $32.18 | 20,728 |
| 2020-08-28 | $35.33 | $35.55 | $35.33 | $35.48 | $32.20 | 22,025 |
| 2020-08-27 | $35.17 | $35.52 | $35.17 | $35.33 | $32.06 | 20,229 |
| 2020-08-26 | $34.79 | $35.17 | $34.79 | $35.05 | $31.81 | 26,807 |
| 2020-08-25 | $34.99 | $34.99 | $34.86 | $34.92 | $31.69 | 35,665 |
| 2020-08-24 | $34.63 | $34.96 | $34.63 | $34.89 | $31.66 | 13,960 |
| 2020-08-21 | $34.67 | $34.67 | $34.46 | $34.51 | $31.32 | 5,746 |
| 2020-08-20 | $34.60 | $34.72 | $34.51 | $34.72 | $31.51 | 35,610 |
| 2020-08-19 | $34.61 | $34.84 | $34.59 | $34.62 | $31.42 | 39,000 |
| 2020-08-18 | $34.52 | $34.76 | $34.52 | $34.71 | $31.50 | 29,212 |
| 2020-08-17 | $34.44 | $34.59 | $34.42 | $34.58 | $31.38 | 20,416 |
| 2020-08-14 | $34.35 | $34.44 | $34.17 | $34.26 | $31.09 | 28,945 |
| 2020-08-13 | $34.50 | $34.53 | $34.36 | $34.36 | $31.18 | 33,235 |
| 2020-08-12 | $34.36 | $34.64 | $34.36 | $34.54 | $31.34 | 20,602 |
| 2020-08-11 | $34.29 | $34.57 | $34.11 | $34.24 | $31.07 | 51,522 |
| 2020-08-10 | $34.33 | $34.42 | $34.24 | $34.34 | $31.16 | 35,133 |
| 2020-08-07 | $33.96 | $34.35 | $33.96 | $34.15 | $30.99 | 23,571 |
| 2020-08-06 | $34.05 | $34.09 | $33.91 | $34.08 | $30.93 | 38,699 |
| 2020-08-05 | $33.72 | $34.12 | $33.72 | $34.00 | $30.85 | 35,526 |
| 2020-08-04 | $33.48 | $33.72 | $33.48 | $33.72 | $30.60 | 15,899 |
| 2020-08-03 | $33.31 | $33.60 | $33.07 | $33.52 | $30.42 | 52,710 |
| 2020-07-31 | $33.21 | $33.23 | $32.87 | $33.20 | $30.13 | 32,204 |
| 2020-07-30 | $32.97 | $33.23 | $32.79 | $33.23 | $30.15 | 17,517 |
| 2020-07-29 | $33.07 | $33.38 | $32.92 | $33.33 | $30.25 | 39,934 |
| 2020-07-28 | $32.74 | $33.08 | $32.74 | $32.91 | $29.86 | 14,983 |
| 2020-07-27 | $32.84 | $33.11 | $32.81 | $33.08 | $30.02 | 28,019 |
| 2020-07-24 | $32.80 | $32.97 | $32.72 | $32.79 | $29.76 | 14,237 |
| 2020-07-23 | $33.38 | $33.38 | $32.95 | $32.95 | $29.90 | 17,288 |
| 2020-07-22 | $33.33 | $33.33 | $33.14 | $33.30 | $30.22 | 26,294 |
| 2020-07-21 | $33.18 | $33.40 | $33.14 | $33.35 | $30.26 | 47,508 |
| 2020-07-20 | $32.80 | $33.18 | $32.80 | $33.17 | $30.10 | 17,563 |
| 2020-07-17 | $32.95 | $32.96 | $32.81 | $32.92 | $29.87 | 12,694 |
| 2020-07-16 | $32.53 | $32.90 | $32.53 | $32.90 | $29.86 | 11,571 |
| 2020-07-15 | $32.85 | $32.98 | $32.65 | $32.73 | $29.70 | 65,244 |
| 2020-07-14 | $32.36 | $32.53 | $32.16 | $32.49 | $29.48 | 96,072 |
| 2020-07-13 | $32.69 | $33.03 | $32.25 | $32.25 | $29.27 | 23,858 |
| 2020-07-10 | $32.42 | $32.64 | $32.23 | $32.62 | $29.60 | 40,255 |
| 2020-07-09 | $32.51 | $32.52 | $32.03 | $32.24 | $29.26 | 34,596 |
| 2020-07-08 | $32.43 | $32.51 | $32.28 | $32.43 | $29.43 | 24,128 |
| 2020-07-07 | $32.48 | $32.59 | $32.39 | $32.39 | $29.39 | 35,254 |
| 2020-07-06 | $32.46 | $32.62 | $32.37 | $32.49 | $29.48 | 38,386 |
| 2020-07-02 | $32.36 | $32.58 | $32.06 | $32.06 | $29.09 | 22,815 |
| 2020-07-01 | $31.91 | $32.20 | $31.91 | $32.02 | $29.06 | 35,443 |
| 2020-06-30 | $31.46 | $31.83 | $31.44 | $31.82 | $28.88 | 10,671 |
| 2020-06-29 | $31.13 | $31.45 | $31.03 | $31.40 | $28.49 | 11,453 |
| 2020-06-26 | $31.63 | $31.63 | $30.76 | $31.09 | $28.21 | 24,173 |
| 2020-06-25 | $31.33 | $31.79 | $31.33 | $31.71 | $28.78 | 29,830 |
| 2020-06-24 | $32.10 | $32.10 | $31.45 | $31.56 | $28.64 | 23,827 |
| 2020-06-23 | $32.39 | $32.42 | $32.27 | $32.40 | $29.40 | 14,034 |
| 2020-06-22 | $31.96 | $32.16 | $31.81 | $32.16 | $29.18 | 13,024 |
| 2020-06-19 | $32.24 | $32.49 | $31.80 | $32.04 | $29.07 | 64,621 |
| 2020-06-18 | $32.00 | $32.19 | $32.00 | $32.14 | $29.17 | 36,632 |
| 2020-06-17 | $32.13 | $32.38 | $32.09 | $32.14 | $29.17 | 18,617 |
| 2020-06-16 | $32.50 | $32.80 | $32.12 | $32.18 | $29.20 | 34,528 |
| 2020-06-15 | $31.02 | $31.85 | $31.02 | $31.70 | $28.77 | 36,086 |
| 2020-06-12 | $31.83 | $32.43 | $31.11 | $31.65 | $28.72 | 40,463 |
| 2020-06-11 | $32.20 | $32.20 | $31.19 | $31.23 | $28.34 | 89,359 |
| 2020-06-10 | $33.12 | $33.22 | $32.93 | $32.99 | $29.94 | 35,830 |
| 2020-06-09 | $33.25 | $33.36 | $33.02 | $33.21 | $30.14 | 15,264 |
| 2020-06-08 | $33.18 | $33.57 | $33.18 | $33.37 | $30.28 | 16,120 |
| 2020-06-05 | $33.06 | $33.40 | $32.90 | $33.06 | $30.00 | 22,517 |
| 2020-06-04 | $32.25 | $32.56 | $32.25 | $32.44 | $29.44 | 18,242 |
| 2020-06-03 | $32.10 | $32.50 | $32.10 | $32.41 | $29.41 | 27,395 |
| 2020-06-02 | $31.70 | $31.88 | $31.70 | $31.87 | $28.92 | 22,238 |
| 2020-06-01 | $31.37 | $31.68 | $31.28 | $31.65 | $28.72 | 28,137 |
| 2020-05-29 | $31.35 | $31.47 | $31.07 | $31.41 | $28.50 | 38,219 |
| 2020-05-28 | $31.43 | $31.78 | $31.37 | $31.37 | $28.47 | 33,450 |
| 2020-05-27 | $31.23 | $31.48 | $30.96 | $31.37 | $28.47 | 28,242 |
| 2020-05-26 | $30.96 | $31.33 | $30.96 | $30.98 | $28.11 | 30,108 |
| 2020-05-22 | $30.63 | $30.63 | $30.18 | $30.51 | $27.69 | 40,017 |
| 2020-05-21 | $30.45 | $30.71 | $30.45 | $30.59 | $27.76 | 14,333 |
| 2020-05-20 | $30.29 | $30.64 | $30.29 | $30.54 | $27.71 | 42,157 |
| 2020-05-19 | $29.95 | $30.21 | $29.70 | $29.89 | $27.12 | 11,375 |
| 2020-05-18 | $29.70 | $30.14 | $29.70 | $30.12 | $27.33 | 73,301 |
| 2020-05-15 | $28.91 | $29.09 | $28.70 | $29.06 | $26.37 | 11,709 |
| 2020-05-14 | $28.54 | $29.06 | $28.28 | $29.05 | $26.36 | 70,811 |
| 2020-05-13 | $29.53 | $29.68 | $28.87 | $28.91 | $26.23 | 35,166 |
| 2020-05-12 | $30.23 | $30.26 | $29.67 | $29.67 | $26.92 | 42,039 |
| 2020-05-11 | $29.85 | $30.28 | $29.85 | $30.09 | $27.31 | 36,762 |
| 2020-05-08 | $29.85 | $30.19 | $29.85 | $30.11 | $27.32 | 28,670 |
| 2020-05-07 | $29.45 | $29.86 | $29.45 | $29.69 | $26.94 | 38,308 |
| 2020-05-06 | $29.52 | $29.70 | $29.27 | $29.27 | $26.56 | 36,798 |
| 2020-05-05 | $29.44 | $29.68 | $29.32 | $29.34 | $26.62 | 65,175 |
| 2020-05-04 | $29.02 | $29.19 | $28.81 | $29.19 | $26.49 | 45,886 |
| 2020-05-01 | $29.43 | $29.43 | $29.04 | $29.18 | $26.48 | 38,266 |
| 2020-04-30 | $30.19 | $30.19 | $29.76 | $30.00 | $27.22 | 48,472 |
| 2020-04-29 | $29.83 | $30.62 | $29.83 | $30.43 | $27.61 | 104,913 |
| 2020-04-28 | $29.58 | $29.81 | $29.45 | $29.49 | $26.76 | 144,924 |
| 2020-04-27 | $29.41 | $29.48 | $29.24 | $29.47 | $26.74 | 69,443 |
| 2020-04-24 | $29.02 | $29.24 | $28.99 | $29.16 | $26.46 | 30,756 |
| 2020-04-23 | $29.28 | $29.42 | $28.83 | $28.88 | $26.21 | 122,812 |
| 2020-04-22 | $29.47 | $29.47 | $28.82 | $29.09 | $26.40 | 121,754 |
| 2020-04-21 | $28.72 | $29.02 | $28.55 | $28.88 | $26.21 | 78,982 |
| 2020-04-20 | $29.07 | $29.75 | $28.26 | $29.43 | $26.71 | 127,837 |
| 2020-04-17 | $30.00 | $30.16 | $29.81 | $30.07 | $27.29 | 104,110 |
| 2020-04-16 | $29.41 | $29.43 | $28.99 | $29.41 | $26.69 | 70,543 |
| 2020-04-15 | $28.88 | $29.42 | $28.87 | $29.28 | $26.57 | 119,430 |
| 2020-04-14 | $29.20 | $29.85 | $29.20 | $29.85 | $27.09 | 183,077 |
| 2020-04-13 | $29.06 | $29.11 | $28.46 | $28.80 | $26.13 | 137,902 |
| 2020-04-09 | $29.44 | $29.90 | $29.24 | $29.39 | $26.67 | 57,178 |
| 2020-04-08 | $28.13 | $29.04 | $28.13 | $28.98 | $26.30 | 83,954 |
| 2020-04-07 | $28.30 | $28.72 | $27.99 | $28.06 | $25.46 | 98,230 |
| 2020-04-06 | $26.35 | $27.67 | $26.35 | $27.51 | $24.96 | 124,988 |
| 2020-04-03 | $26.44 | $26.66 | $25.78 | $25.98 | $23.58 | 91,033 |
| 2020-04-02 | $25.94 | $26.64 | $25.94 | $26.55 | $24.09 | 139,947 |
| 2020-04-01 | $26.53 | $26.93 | $26.01 | $26.12 | $23.70 | 138,188 |
| 2020-03-31 | $28.09 | $28.38 | $27.34 | $27.43 | $24.89 | 124,278 |
| 2020-03-30 | $27.92 | $28.16 | $27.32 | $28.08 | $25.48 | 77,359 |
| 2020-03-27 | $26.81 | $28.22 | $26.81 | $27.76 | $25.19 | 86,936 |
| 2020-03-26 | $27.13 | $28.54 | $27.13 | $28.41 | $25.78 | 186,944 |
| 2020-03-25 | $24.92 | $27.35 | $24.87 | $26.95 | $24.46 | 70,016 |
| 2020-03-24 | $23.71 | $25.00 | $23.69 | $24.92 | $22.61 | 99,541 |
| 2020-03-23 | $24.50 | $24.50 | $22.06 | $22.71 | $20.61 | 150,006 |
| 2020-03-20 | $25.40 | $25.62 | $24.21 | $24.75 | $22.46 | 131,409 |
| 2020-03-19 | $23.12 | $25.43 | $22.77 | $25.29 | $22.95 | 73,240 |
| 2020-03-18 | $24.94 | $25.00 | $21.91 | $23.59 | $21.41 | 176,481 |
| 2020-03-17 | $25.61 | $26.68 | $25.22 | $26.37 | $23.93 | 61,526 |
| 2020-03-16 | $25.74 | $26.75 | $25.15 | $25.38 | $23.03 | 70,366 |
| 2020-03-13 | $28.02 | $28.66 | $27.05 | $28.40 | $25.77 | 95,672 |
| 2020-03-12 | $25.15 | $28.78 | $24.65 | $27.14 | $24.63 | 177,374 |
| 2020-03-11 | $31.85 | $31.85 | $30.47 | $30.79 | $27.94 | 59,681 |
| 2020-03-10 | $32.49 | $32.69 | $31.39 | $32.40 | $29.40 | 81,249 |
| 2020-03-09 | $31.48 | $32.48 | $31.17 | $31.90 | $28.95 | 40,090 |
| 2020-03-06 | $33.63 | $34.29 | $33.60 | $34.25 | $31.08 | 57,867 |
| 2020-03-05 | $35.00 | $35.04 | $34.47 | $34.63 | $31.43 | 50,567 |
| 2020-03-04 | $35.02 | $35.75 | $34.84 | $35.64 | $32.34 | 41,178 |
| 2020-03-03 | $35.01 | $35.73 | $33.99 | $34.54 | $31.34 | 106,380 |
| 2020-03-02 | $33.67 | $35.00 | $33.46 | $34.97 | $31.73 | 84,842 |
| 2020-02-28 | $33.90 | $34.13 | $32.66 | $33.57 | $30.46 | 139,163 |
| 2020-02-27 | $35.90 | $36.04 | $34.51 | $34.90 | $31.67 | 57,325 |
| 2020-02-26 | $36.32 | $36.89 | $36.21 | $36.43 | $33.06 | 88,749 |
| 2020-02-25 | $37.60 | $37.70 | $36.35 | $36.38 | $33.01 | 75,579 |
| 2020-02-24 | $37.53 | $37.66 | $37.26 | $37.61 | $34.13 | 104,841 |
| 2020-02-21 | $38.69 | $38.69 | $38.30 | $38.52 | $34.96 | 41,526 |
| 2020-02-20 | $38.83 | $38.84 | $38.55 | $38.77 | $35.18 | 34,578 |
| 2020-02-19 | $38.76 | $38.96 | $38.76 | $38.79 | $35.20 | 95,888 |
| 2020-02-18 | $38.80 | $38.84 | $38.63 | $38.72 | $35.14 | 52,922 |
| 2020-02-14 | $38.86 | $38.99 | $38.75 | $38.84 | $35.25 | 27,439 |
| 2020-02-13 | $38.87 | $38.96 | $38.76 | $38.91 | $35.31 | 33,697 |
| 2020-02-12 | $39.09 | $39.09 | $38.95 | $39.01 | $35.40 | 19,608 |
| 2020-02-11 | $38.75 | $39.00 | $38.75 | $38.83 | $35.24 | 18,171 |
| 2020-02-10 | $38.14 | $38.72 | $38.14 | $38.68 | $35.10 | 17,691 |
| 2020-02-07 | $38.39 | $38.60 | $38.39 | $38.41 | $34.86 | 13,763 |
| 2020-02-06 | $38.59 | $38.59 | $38.48 | $38.52 | $34.96 | 7,101 |
| 2020-02-05 | $38.08 | $38.56 | $38.00 | $38.44 | $34.88 | 18,777 |
| 2020-02-04 | $37.44 | $38.01 | $37.44 | $37.94 | $34.43 | 23,685 |
| 2020-02-03 | $37.09 | $37.50 | $37.07 | $37.35 | $33.89 | 21,268 |
| 2020-01-31 | $37.59 | $37.59 | $37.01 | $37.14 | $33.70 | 17,728 |
| 2020-01-30 | $37.45 | $37.58 | $37.30 | $37.58 | $34.10 | 72,495 |
| 2020-01-29 | $37.70 | $37.75 | $37.52 | $37.61 | $34.13 | 10,532 |
| 2020-01-28 | $37.32 | $37.63 | $37.32 | $37.58 | $34.10 | 23,237 |
| 2020-01-27 | $37.48 | $37.49 | $37.08 | $37.19 | $33.75 | 36,509 |
| 2020-01-24 | $38.35 | $38.49 | $37.99 | $38.01 | $34.49 | 25,149 |
| 2020-01-23 | $38.28 | $38.35 | $38.13 | $38.34 | $34.79 | 12,501 |
| 2020-01-22 | $38.42 | $38.54 | $38.15 | $38.19 | $34.66 | 35,998 |
| 2020-01-21 | $38.28 | $38.46 | $38.28 | $38.33 | $34.78 | 12,096 |
| 2020-01-17 | $38.36 | $38.47 | $38.22 | $38.40 | $34.85 | 16,574 |
| 2020-01-16 | $38.04 | $38.30 | $38.04 | $38.26 | $34.72 | 24,233 |
| 2020-01-15 | $38.00 | $38.25 | $37.97 | $38.04 | $34.52 | 10,320 |
| 2020-01-14 | $37.90 | $38.25 | $37.83 | $37.94 | $34.43 | 27,352 |
| 2020-01-13 | $37.83 | $37.94 | $37.79 | $37.87 | $34.37 | 19,464 |
| 2020-01-10 | $37.84 | $37.95 | $37.60 | $37.71 | $34.22 | 13,570 |
| 2020-01-09 | $37.66 | $37.88 | $37.66 | $37.83 | $34.33 | 19,170 |
| 2020-01-08 | $37.48 | $37.79 | $37.48 | $37.62 | $34.14 | 27,551 |
| 2020-01-07 | $37.39 | $37.59 | $37.39 | $37.46 | $33.99 | 20,658 |
| 2020-01-06 | $37.24 | $37.56 | $37.22 | $37.54 | $34.07 | 62,670 |
| 2020-01-03 | $37.54 | $37.67 | $37.52 | $37.54 | $34.07 | 28,470 |
| 2020-01-02 | $37.60 | $37.82 | $37.57 | $37.80 | $34.30 | 22,739 |
| 2019-12-31 | $37.61 | $37.82 | $37.50 | $37.74 | $34.25 | 40,628 |
| 2019-12-30 | $37.77 | $38.22 | $37.70 | $38.22 | $34.68 | 22,861 |
| 2019-12-27 | $37.88 | $37.92 | $37.74 | $37.78 | $34.28 | 17,699 |
| 2019-12-26 | $37.69 | $37.81 | $37.69 | $37.79 | $34.29 | 4,238 |
| 2019-12-24 | $37.50 | $37.66 | $37.40 | $37.66 | $34.17 | 7,030 |
| 2019-12-23 | $37.26 | $37.50 | $37.26 | $37.48 | $34.01 | 18,172 |
| 2019-12-20 | $37.26 | $37.40 | $37.25 | $37.36 | $33.90 | 15,555 |
| 2019-12-19 | $36.95 | $37.24 | $36.95 | $37.12 | $33.68 | 24,950 |
| 2019-12-18 | $36.85 | $37.04 | $36.85 | $37.03 | $33.60 | 17,050 |
| 2019-12-17 | $36.83 | $36.92 | $36.73 | $36.82 | $33.41 | 19,707 |
| 2019-12-16 | $36.89 | $36.95 | $36.77 | $36.80 | $33.39 | 22,662 |
| 2019-12-13 | $36.80 | $36.88 | $36.68 | $36.75 | $33.35 | 8,826 |
| 2019-12-12 | $36.41 | $36.85 | $36.41 | $36.73 | $33.33 | 19,874 |
| 2019-12-11 | $36.53 | $36.53 | $36.36 | $36.38 | $33.01 | 26,046 |
| 2019-12-10 | $36.53 | $36.54 | $36.39 | $36.41 | $33.04 | 19,708 |
| 2019-12-09 | $36.27 | $36.72 | $36.25 | $36.56 | $33.18 | 29,129 |
| 2019-12-06 | $36.51 | $36.62 | $36.35 | $36.38 | $33.01 | 37,817 |
| 2019-12-05 | $36.46 | $36.47 | $36.08 | $36.42 | $33.05 | 30,766 |
| 2019-12-04 | $36.25 | $36.50 | $36.25 | $36.41 | $33.04 | 21,022 |
| 2019-12-03 | $36.41 | $36.41 | $36.09 | $36.10 | $32.76 | 10,536 |
| 2019-12-02 | $36.95 | $36.95 | $36.73 | $36.76 | $33.36 | 34,348 |
| 2019-11-29 | $36.57 | $36.88 | $36.57 | $36.86 | $33.45 | 8,345 |
| 2019-11-27 | $36.51 | $36.64 | $36.40 | $36.64 | $33.25 | 7,598 |
| 2019-11-26 | $36.43 | $36.43 | $36.32 | $36.39 | $33.02 | 17,860 |
| 2019-11-25 | $36.13 | $36.46 | $36.13 | $36.39 | $33.02 | 17,379 |
| 2019-11-22 | $35.95 | $36.16 | $35.95 | $36.12 | $32.78 | 18,763 |
| 2019-11-21 | $35.95 | $36.14 | $35.95 | $35.97 | $32.64 | 6,159 |
| 2019-11-20 | $36.15 | $36.16 | $35.98 | $36.06 | $32.72 | 15,736 |
| 2019-11-19 | $36.25 | $36.35 | $36.18 | $36.22 | $32.87 | 29,791 |
| 2019-11-18 | $36.35 | $36.35 | $36.20 | $36.27 | $32.91 | 11,590 |
| 2019-11-15 | $35.80 | $36.12 | $35.21 | $36.10 | $32.76 | 35,313 |
| 2019-11-14 | $38.26 | $38.43 | $38.25 | $38.35 | $32.59 | 47,347 |
| 2019-11-13 | $38.34 | $38.38 | $38.19 | $38.30 | $32.55 | 33,516 |
| 2019-11-12 | $38.01 | $38.30 | $38.01 | $38.22 | $32.48 | 17,418 |
| 2019-11-11 | $38.25 | $38.35 | $37.92 | $38.04 | $32.33 | 23,048 |
| 2019-11-08 | $38.35 | $38.41 | $38.26 | $38.30 | $32.55 | 25,485 |
| 2019-11-07 | $38.27 | $38.59 | $38.27 | $38.41 | $32.64 | 32,947 |
| 2019-11-06 | $37.95 | $38.25 | $37.93 | $38.23 | $32.49 | 63,298 |
| 2019-11-05 | $37.81 | $37.99 | $37.79 | $37.85 | $32.16 | 38,023 |
| 2019-11-04 | $37.75 | $37.87 | $37.68 | $37.73 | $32.06 | 24,423 |
| 2019-11-01 | $37.12 | $37.60 | $37.12 | $37.55 | $31.91 | 33,045 |
| 2019-10-31 | $37.24 | $37.27 | $37.11 | $37.22 | $31.63 | 44,442 |
| 2019-10-30 | $37.17 | $37.21 | $37.03 | $37.20 | $31.61 | 33,857 |
| 2019-10-29 | $37.13 | $37.37 | $36.95 | $37.00 | $31.44 | 78,716 |
| 2019-10-28 | $37.15 | $37.24 | $37.11 | $37.19 | $31.60 | 9,283 |
| 2019-10-25 | $36.97 | $37.15 | $36.95 | $37.09 | $31.52 | 45,413 |
| 2019-10-24 | $37.02 | $37.09 | $36.96 | $37.01 | $31.45 | 34,159 |
| 2019-10-23 | $36.86 | $37.00 | $36.79 | $36.97 | $31.42 | 44,595 |
| 2019-10-22 | $36.86 | $37.00 | $36.71 | $36.75 | $31.23 | 93,628 |
| 2019-10-21 | $36.55 | $36.72 | $36.55 | $36.68 | $31.17 | 37,865 |
| 2019-10-18 | $36.33 | $36.53 | $36.33 | $36.41 | $30.94 | 38,007 |
| 2019-10-17 | $36.50 | $36.55 | $36.37 | $36.42 | $30.95 | 39,391 |
| 2019-10-16 | $36.12 | $36.40 | $36.12 | $36.25 | $30.80 | 43,570 |
| 2019-10-15 | $36.04 | $36.49 | $36.04 | $36.25 | $30.80 | 53,065 |
| 2019-10-14 | $36.06 | $36.16 | $35.98 | $35.99 | $30.58 | 46,377 |
| 2019-10-11 | $36.15 | $36.50 | $36.13 | $36.19 | $30.75 | 47,336 |
| 2019-10-10 | $35.53 | $36.00 | $35.51 | $35.83 | $30.45 | 50,200 |
| 2019-10-09 | $35.35 | $35.70 | $35.35 | $35.60 | $30.25 | 60,495 |
| 2019-10-08 | $35.33 | $35.44 | $35.25 | $35.31 | $30.01 | 83,877 |
| 2019-10-07 | $35.67 | $35.79 | $35.58 | $35.63 | $30.28 | 57,229 |
| 2019-10-04 | $35.59 | $35.78 | $35.49 | $35.71 | $30.35 | 86,095 |
| 2019-10-03 | $35.50 | $35.59 | $35.26 | $35.56 | $30.22 | 79,404 |
| 2019-10-02 | $35.80 | $35.84 | $35.40 | $35.52 | $30.18 | 79,407 |
| 2019-10-01 | $36.26 | $36.54 | $35.96 | $36.00 | $30.59 | 62,914 |
| 2019-09-30 | $36.06 | $36.42 | $36.06 | $36.35 | $30.89 | 31,544 |
| 2019-09-27 | $36.48 | $36.48 | $36.05 | $36.14 | $30.71 | 33,267 |
| 2019-09-26 | $36.31 | $36.48 | $36.24 | $36.40 | $30.93 | 33,768 |
| 2019-09-25 | $36.31 | $36.49 | $36.29 | $36.38 | $30.92 | 54,687 |
| 2019-09-24 | $36.70 | $36.76 | $36.26 | $36.32 | $30.86 | 37,848 |
| 2019-09-23 | $36.47 | $36.67 | $36.47 | $36.59 | $31.09 | 25,255 |
| 2019-09-20 | $36.68 | $36.81 | $36.54 | $36.63 | $31.13 | 20,292 |
| 2019-09-19 | $36.67 | $37.00 | $36.67 | $36.77 | $31.25 | 20,728 |
| 2019-09-18 | $36.69 | $36.76 | $36.46 | $36.65 | $31.14 | 27,745 |
| 2019-09-17 | $36.77 | $36.83 | $36.51 | $36.73 | $31.21 | 40,928 |
| 2019-09-16 | $36.78 | $36.79 | $36.69 | $36.72 | $31.20 | 28,385 |
| 2019-09-13 | $36.83 | $36.98 | $36.83 | $36.91 | $31.37 | 26,751 |
| 2019-09-12 | $36.69 | $36.97 | $36.69 | $36.81 | $31.28 | 68,643 |
| 2019-09-11 | $36.35 | $36.62 | $36.35 | $36.59 | $31.09 | 51,447 |
| 2019-09-10 | $36.50 | $36.50 | $36.15 | $36.44 | $30.97 | 32,715 |
| 2019-09-09 | $36.66 | $36.79 | $36.49 | $36.49 | $31.01 | 29,258 |
| 2019-09-06 | $36.33 | $36.64 | $36.30 | $36.47 | $30.99 | 70,194 |
| 2019-09-05 | $35.85 | $36.40 | $35.75 | $36.26 | $30.81 | 72,967 |
| 2019-09-04 | $35.47 | $35.81 | $35.47 | $35.76 | $30.39 | 31,229 |
| 2019-09-03 | $35.20 | $35.33 | $35.09 | $35.32 | $30.01 | 57,512 |
| 2019-08-30 | $35.49 | $35.64 | $35.25 | $35.34 | $30.03 | 47,261 |
| 2019-08-29 | $35.25 | $35.38 | $35.25 | $35.31 | $30.01 | 48,362 |
| 2019-08-28 | $34.68 | $35.10 | $34.68 | $34.95 | $29.70 | 21,678 |
| 2019-08-27 | $34.95 | $35.13 | $34.72 | $34.76 | $29.54 | 39,255 |
| 2019-08-26 | $34.86 | $35.06 | $34.73 | $34.88 | $29.64 | 49,114 |
| 2019-08-23 | $35.30 | $35.52 | $34.61 | $34.76 | $29.54 | 49,463 |
| 2019-08-22 | $35.63 | $35.66 | $35.41 | $35.44 | $30.12 | 44,251 |
| 2019-08-21 | $35.56 | $35.59 | $35.49 | $35.53 | $30.19 | 30,535 |
| 2019-08-20 | $35.51 | $35.51 | $35.38 | $35.40 | $30.08 | 34,416 |
| 2019-08-19 | $35.51 | $35.57 | $35.50 | $35.53 | $30.19 | 12,374 |
| 2019-08-16 | $34.86 | $35.19 | $34.86 | $35.19 | $29.90 | 22,328 |
| 2019-08-15 | $34.94 | $34.94 | $34.52 | $34.73 | $29.51 | 37,157 |
| 2019-08-14 | $35.22 | $35.28 | $34.75 | $34.86 | $29.62 | 58,458 |
| 2019-08-13 | $35.30 | $35.93 | $35.30 | $35.70 | $30.34 | 47,059 |
| 2019-08-12 | $35.59 | $35.59 | $35.30 | $35.43 | $30.11 | 66,789 |
| 2019-08-09 | $35.65 | $35.85 | $35.47 | $35.72 | $30.35 | 32,176 |
| 2019-08-08 | $35.51 | $35.86 | $35.44 | $35.77 | $30.40 | 58,983 |
| 2019-08-07 | $35.05 | $35.27 | $34.75 | $35.22 | $29.93 | 60,625 |
| 2019-08-06 | $35.21 | $35.42 | $34.91 | $35.36 | $30.05 | 21,893 |
| 2019-08-05 | $35.72 | $35.72 | $34.63 | $34.95 | $29.70 | 90,716 |
| 2019-08-02 | $36.22 | $36.22 | $35.67 | $35.92 | $30.52 | 30,306 |
| 2019-08-01 | $36.53 | $36.97 | $36.30 | $36.30 | $30.85 | 84,012 |
| 2019-07-31 | $36.80 | $36.91 | $36.33 | $36.58 | $31.08 | 45,328 |
| 2019-07-30 | $36.53 | $36.83 | $36.53 | $36.76 | $31.24 | 29,062 |
| 2019-07-29 | $36.63 | $36.82 | $36.63 | $36.70 | $31.19 | 33,593 |
| 2019-07-26 | $36.53 | $36.72 | $36.53 | $36.62 | $31.12 | 56,545 |
| 2019-07-25 | $36.61 | $36.73 | $36.37 | $36.44 | $30.97 | 39,670 |
| 2019-07-24 | $36.47 | $36.71 | $36.45 | $36.68 | $31.17 | 38,501 |
| 2019-07-23 | $36.36 | $36.60 | $36.29 | $36.57 | $31.08 | 39,918 |
| 2019-07-22 | $36.04 | $36.39 | $36.04 | $36.38 | $30.92 | 24,179 |
| 2019-07-19 | $36.35 | $36.44 | $36.20 | $36.20 | $30.76 | 33,310 |
| 2019-07-18 | $36.31 | $36.33 | $36.26 | $36.31 | $30.86 | 24,921 |
| 2019-07-17 | $36.33 | $36.60 | $36.30 | $36.38 | $30.92 | 68,666 |
| 2019-07-16 | $36.34 | $36.56 | $36.34 | $36.40 | $30.93 | 42,340 |
| 2019-07-15 | $36.50 | $36.57 | $36.34 | $36.40 | $30.93 | 57,826 |
| 2019-07-12 | $36.38 | $36.49 | $36.38 | $36.43 | $30.96 | 32,076 |
| 2019-07-11 | $36.21 | $36.42 | $36.21 | $36.33 | $30.87 | 62,612 |
| 2019-07-10 | $36.01 | $36.25 | $35.93 | $36.20 | $30.76 | 82,104 |
| 2019-07-09 | $35.94 | $35.99 | $35.77 | $35.88 | $30.49 | 35,150 |
| 2019-07-08 | $36.00 | $36.03 | $35.76 | $35.86 | $30.47 | 35,683 |
| 2019-07-05 | $35.95 | $36.10 | $35.90 | $36.08 | $30.66 | 13,099 |
| 2019-07-03 | $35.96 | $36.11 | $35.90 | $36.11 | $30.69 | 17,100 |
| 2019-07-02 | $35.84 | $35.91 | $35.66 | $35.89 | $30.50 | 40,303 |
| 2019-07-01 | $35.86 | $35.86 | $35.70 | $35.84 | $30.46 | 17,229 |
| 2019-06-28 | $35.16 | $35.53 | $35.16 | $35.49 | $30.16 | 30,156 |
| 2019-06-27 | $35.13 | $35.33 | $35.07 | $35.23 | $29.94 | 63,506 |
| 2019-06-26 | $35.26 | $35.36 | $35.00 | $35.16 | $29.88 | 34,895 |
| 2019-06-25 | $35.55 | $35.63 | $35.08 | $35.08 | $29.81 | 42,248 |
| 2019-06-24 | $35.43 | $35.57 | $35.38 | $35.40 | $30.08 | 20,898 |
| 2019-06-21 | $35.46 | $35.66 | $35.42 | $35.44 | $30.12 | 25,191 |
| 2019-06-20 | $35.48 | $35.52 | $35.32 | $35.51 | $30.18 | 46,947 |
| 2019-06-19 | $35.11 | $35.29 | $35.01 | $35.18 | $29.90 | 31,464 |
| 2019-06-18 | $34.99 | $35.17 | $34.98 | $35.06 | $29.79 | 39,382 |
| 2019-06-17 | $34.75 | $34.90 | $34.69 | $34.79 | $29.56 | 24,802 |
| 2019-06-14 | $34.79 | $34.89 | $34.74 | $34.87 | $29.63 | 21,360 |
| 2019-06-13 | $34.81 | $34.83 | $34.66 | $34.69 | $29.48 | 23,535 |
| 2019-06-12 | $34.71 | $34.81 | $34.62 | $34.65 | $29.44 | 18,524 |
| 2019-06-11 | $34.94 | $34.94 | $34.73 | $34.75 | $29.53 | 26,016 |
| 2019-06-10 | $34.62 | $34.97 | $34.62 | $34.70 | $29.49 | 22,183 |
| 2019-06-07 | $34.17 | $34.59 | $34.17 | $34.48 | $29.30 | 47,525 |
| 2019-06-06 | $34.04 | $34.15 | $33.96 | $34.04 | $28.93 | 24,821 |
| 2019-06-05 | $33.81 | $34.10 | $33.77 | $34.01 | $28.90 | 34,023 |
| 2019-06-04 | $33.52 | $33.85 | $33.51 | $33.85 | $28.77 | 29,392 |
| 2019-06-03 | $33.41 | $33.43 | $33.16 | $33.22 | $28.23 | 53,107 |
| 2019-05-31 | $33.16 | $33.35 | $33.16 | $33.29 | $28.29 | 26,989 |
| 2019-05-30 | $33.52 | $33.69 | $33.37 | $33.46 | $28.43 | 14,383 |
| 2019-05-29 | $33.64 | $33.64 | $33.25 | $33.40 | $28.38 | 60,165 |
| 2019-05-28 | $34.01 | $34.16 | $33.81 | $33.82 | $28.74 | 37,147 |
| 2019-05-24 | $34.21 | $34.21 | $34.00 | $34.07 | $28.95 | 44,794 |
| 2019-05-23 | $34.12 | $34.12 | $33.89 | $33.94 | $28.84 | 61,206 |
| 2019-05-22 | $34.34 | $34.51 | $34.34 | $34.38 | $29.22 | 31,731 |
| 2019-05-21 | $34.45 | $34.53 | $34.35 | $34.43 | $29.26 | 48,401 |
| 2019-05-20 | $34.50 | $34.53 | $34.32 | $34.33 | $29.17 | 24,824 |
| 2019-05-17 | $34.63 | $34.88 | $34.63 | $34.74 | $29.52 | 24,115 |
| 2019-05-16 | $34.65 | $35.03 | $34.65 | $34.85 | $29.61 | 22,156 |
| 2019-05-15 | $34.14 | $34.64 | $34.14 | $34.56 | $29.37 | 26,581 |
| 2019-05-14 | $34.21 | $34.46 | $34.12 | $34.32 | $29.16 | 25,484 |
| 2019-05-13 | $34.30 | $34.30 | $33.92 | $34.10 | $28.98 | 46,848 |
| 2019-05-10 | $34.57 | $34.82 | $34.38 | $34.81 | $29.58 | 11,832 |
| 2019-05-09 | $34.60 | $34.72 | $34.39 | $34.65 | $29.44 | 23,002 |
| 2019-05-08 | $34.72 | $34.97 | $34.72 | $34.81 | $29.58 | 21,339 |
| 2019-05-07 | $34.98 | $35.19 | $34.54 | $34.70 | $29.49 | 55,571 |
| 2019-05-06 | $34.82 | $35.38 | $34.72 | $35.34 | $30.03 | 38,373 |
| 2019-05-03 | $34.93 | $35.26 | $34.93 | $35.24 | $29.95 | 25,329 |
| 2019-05-02 | $34.98 | $35.00 | $34.77 | $34.80 | $29.57 | 21,297 |
| 2019-05-01 | $35.18 | $35.44 | $35.06 | $35.06 | $29.79 | 42,305 |
| 2019-04-30 | $35.17 | $35.25 | $34.94 | $35.25 | $29.95 | 30,392 |
| 2019-04-29 | $35.00 | $35.18 | $34.96 | $35.14 | $29.86 | 30,999 |
| 2019-04-26 | $34.83 | $34.99 | $34.77 | $34.93 | $29.68 | 44,840 |
| 2019-04-25 | $34.76 | $34.94 | $34.71 | $34.81 | $29.58 | 30,691 |
| 2019-04-24 | $34.85 | $34.98 | $34.81 | $34.84 | $29.61 | 49,138 |
| 2019-04-23 | $34.57 | $34.85 | $34.57 | $34.83 | $29.60 | 53,669 |
| 2019-04-22 | $34.53 | $34.67 | $34.41 | $34.67 | $29.46 | 50,750 |
| 2019-04-18 | $34.62 | $34.66 | $34.60 | $34.63 | $29.43 | 40,408 |
| 2019-04-17 | $34.64 | $34.71 | $34.54 | $34.55 | $29.36 | 54,765 |
| 2019-04-16 | $34.50 | $34.50 | $34.43 | $34.48 | $29.30 | 34,649 |
| 2019-04-15 | $34.35 | $34.38 | $34.26 | $34.36 | $29.20 | 52,384 |
| 2019-04-12 | $34.09 | $34.32 | $34.09 | $34.18 | $29.05 | 43,844 |
| 2019-04-11 | $34.02 | $34.25 | $33.95 | $34.15 | $29.02 | 34,530 |
| 2019-04-10 | $33.87 | $34.02 | $33.84 | $33.96 | $28.86 | 69,320 |
| 2019-04-09 | $33.89 | $33.91 | $33.84 | $33.84 | $28.76 | 32,110 |
| 2019-04-08 | $33.73 | $34.06 | $33.73 | $33.95 | $28.85 | 56,387 |
| 2019-04-05 | $33.80 | $33.98 | $33.80 | $33.85 | $28.77 | 48,536 |
| 2019-04-04 | $33.55 | $33.80 | $33.55 | $33.73 | $28.66 | 44,610 |
| 2019-04-03 | $33.65 | $33.80 | $33.63 | $33.63 | $28.58 | 37,284 |
| 2019-04-02 | $33.54 | $33.69 | $33.54 | $33.59 | $28.54 | 44,860 |
| 2019-04-01 | $33.41 | $33.63 | $33.41 | $33.60 | $28.55 | 52,614 |
| 2019-03-29 | $33.30 | $33.37 | $33.24 | $33.31 | $28.31 | 38,474 |
| 2019-03-28 | $33.10 | $33.23 | $32.98 | $33.16 | $28.18 | 42,398 |
| 2019-03-27 | $33.22 | $33.23 | $32.86 | $33.03 | $28.07 | 34,924 |
| 2019-03-26 | $33.23 | $33.25 | $33.07 | $33.14 | $28.16 | 33,313 |
| 2019-03-25 | $32.97 | $33.04 | $32.78 | $32.99 | $28.03 | 31,910 |
| 2019-03-22 | $33.46 | $33.55 | $32.83 | $33.05 | $28.09 | 69,421 |
| 2019-03-21 | $33.24 | $33.76 | $33.24 | $33.61 | $28.56 | 48,498 |
| 2019-03-20 | $33.52 | $33.52 | $33.24 | $33.36 | $28.35 | 28,251 |
| 2019-03-19 | $33.57 | $33.71 | $33.43 | $33.50 | $28.47 | 50,708 |
| 2019-03-18 | $33.31 | $33.48 | $33.30 | $33.43 | $28.41 | 22,522 |
| 2019-03-15 | $33.13 | $33.31 | $33.13 | $33.29 | $28.29 | 36,248 |
| 2019-03-14 | $32.95 | $33.12 | $32.95 | $33.05 | $28.09 | 32,848 |
| 2019-03-13 | $32.86 | $33.05 | $32.86 | $33.03 | $28.07 | 39,289 |
| 2019-03-12 | $32.50 | $32.78 | $32.48 | $32.77 | $27.85 | 40,971 |
| 2019-03-11 | $32.09 | $32.50 | $32.09 | $32.47 | $27.59 | 29,058 |
| 2019-03-08 | $32.07 | $32.12 | $31.89 | $32.03 | $27.22 | 39,898 |
| 2019-03-07 | $32.68 | $32.68 | $32.27 | $32.32 | $27.46 | 29,479 |
| 2019-03-06 | $32.80 | $32.80 | $32.59 | $32.61 | $27.71 | 35,486 |
| 2019-03-05 | $32.88 | $32.88 | $32.73 | $32.75 | $27.83 | 20,637 |
| 2019-03-04 | $32.95 | $33.00 | $32.60 | $32.75 | $27.83 | 34,219 |
| 2019-03-01 | $32.94 | $32.94 | $32.75 | $32.83 | $27.90 | 29,829 |
| 2019-02-28 | $32.79 | $32.79 | $32.67 | $32.71 | $27.80 | 23,464 |
| 2019-02-27 | $32.68 | $32.82 | $32.61 | $32.78 | $27.86 | 32,107 |
| 2019-02-26 | $32.70 | $32.86 | $32.70 | $32.76 | $27.84 | 23,540 |
| 2019-02-25 | $32.72 | $32.88 | $32.72 | $32.78 | $27.86 | 20,315 |
| 2019-02-22 | $32.43 | $32.70 | $32.43 | $32.54 | $27.65 | 26,568 |
| 2019-02-21 | $32.53 | $32.53 | $32.29 | $32.43 | $27.56 | 25,435 |
| 2019-02-20 | $32.46 | $32.60 | $32.46 | $32.54 | $27.65 | 19,903 |
| 2019-02-19 | $32.09 | $32.56 | $32.09 | $32.46 | $27.58 | 20,847 |
| 2019-02-15 | $32.06 | $32.26 | $32.06 | $32.22 | $27.38 | 17,424 |
| 2019-02-14 | $31.89 | $32.09 | $31.87 | $31.90 | $27.11 | 16,439 |
| 2019-02-13 | $31.90 | $32.03 | $31.86 | $31.90 | $27.11 | 55,387 |
| 2019-02-12 | $31.74 | $31.89 | $31.74 | $31.82 | $27.04 | 34,835 |
| 2019-02-11 | $31.60 | $31.63 | $31.52 | $31.56 | $26.82 | 29,092 |
| 2019-02-08 | $31.42 | $31.54 | $31.33 | $31.50 | $26.77 | 29,540 |
| 2019-02-07 | $31.78 | $31.78 | $31.46 | $31.60 | $26.85 | 35,882 |
| 2019-02-06 | $31.84 | $31.98 | $31.80 | $31.93 | $27.13 | 36,585 |
| 2019-02-05 | $31.61 | $31.87 | $31.61 | $31.77 | $27.00 | 25,313 |
| 2019-02-04 | $31.50 | $31.69 | $31.50 | $31.60 | $26.85 | 30,402 |
| 2019-02-01 | $31.26 | $31.48 | $31.26 | $31.37 | $26.66 | 45,516 |
| 2019-01-31 | $30.99 | $31.32 | $30.99 | $31.17 | $26.49 | 61,987 |
| 2019-01-30 | $30.73 | $31.00 | $30.49 | $30.93 | $26.28 | 52,585 |
| 2019-01-29 | $30.57 | $30.57 | $30.40 | $30.52 | $25.94 | 36,619 |
| 2019-01-28 | $30.25 | $30.49 | $30.16 | $30.45 | $25.88 | 47,065 |
| 2019-01-25 | $30.46 | $30.71 | $30.46 | $30.61 | $26.01 | 31,963 |
| 2019-01-24 | $30.45 | $30.48 | $30.29 | $30.37 | $25.81 | 37,439 |
| 2019-01-23 | $30.42 | $30.46 | $30.14 | $30.36 | $25.80 | 44,696 |
| 2019-01-22 | $30.44 | $30.47 | $30.23 | $30.32 | $25.77 | 53,377 |
| 2019-01-18 | $30.43 | $30.72 | $30.32 | $30.63 | $26.03 | 78,123 |
| 2019-01-17 | $29.96 | $30.26 | $29.96 | $30.18 | $25.65 | 46,867 |
| 2019-01-16 | $30.12 | $30.17 | $30.01 | $30.07 | $25.55 | 44,721 |
| 2019-01-15 | $29.67 | $30.06 | $29.67 | $30.02 | $25.51 | 38,483 |
| 2019-01-14 | $29.48 | $29.72 | $29.35 | $29.65 | $25.20 | 41,125 |
| 2019-01-11 | $29.71 | $29.89 | $29.60 | $29.81 | $25.33 | 21,384 |
| 2019-01-10 | $29.62 | $29.92 | $29.46 | $29.83 | $25.35 | 79,009 |
| 2019-01-09 | $29.66 | $29.97 | $29.66 | $29.79 | $25.31 | 81,412 |
| 2019-01-08 | $29.62 | $29.82 | $29.25 | $29.64 | $25.19 | 84,750 |
| 2019-01-07 | $28.97 | $29.52 | $28.91 | $29.39 | $24.98 | 83,361 |
| 2019-01-04 | $28.46 | $28.92 | $28.41 | $28.86 | $24.52 | 106,282 |
| 2019-01-03 | $28.69 | $28.69 | $28.25 | $28.28 | $24.03 | 54,769 |
| 2019-01-02 | $28.35 | $28.89 | $27.97 | $28.79 | $24.47 | 63,246 |
| 2018-12-31 | $28.34 | $28.73 | $28.24 | $28.44 | $24.17 | 140,398 |
| 2018-12-28 | $27.85 | $28.50 | $27.76 | $28.09 | $23.87 | 152,075 |
| 2018-12-27 | $27.56 | $28.02 | $27.17 | $27.91 | $23.72 | 101,774 |
| 2018-12-26 | $27.14 | $27.99 | $27.11 | $27.99 | $23.79 | 132,162 |
| 2018-12-24 | $27.25 | $27.47 | $27.00 | $27.09 | $23.02 | 115,652 |
| 2018-12-21 | $28.08 | $28.24 | $27.35 | $27.62 | $23.47 | 77,203 |
| 2018-12-20 | $29.00 | $29.00 | $28.16 | $28.21 | $23.97 | 111,416 |
| 2018-12-19 | $29.13 | $29.39 | $28.99 | $29.15 | $24.77 | 129,252 |
| 2018-12-18 | $29.38 | $29.38 | $29.00 | $29.13 | $24.75 | 52,449 |
| 2018-12-17 | $29.90 | $29.90 | $29.06 | $29.17 | $24.79 | 76,709 |
| 2018-12-14 | $30.38 | $30.43 | $29.88 | $29.90 | $25.41 | 46,261 |
| 2018-12-13 | $30.73 | $30.85 | $30.52 | $30.67 | $26.06 | 63,633 |
| 2018-12-12 | $30.87 | $31.04 | $30.66 | $30.66 | $26.05 | 98,766 |
| 2018-12-11 | $31.05 | $31.12 | $30.44 | $30.54 | $25.95 | 102,642 |
| 2018-12-10 | $30.84 | $30.84 | $30.43 | $30.75 | $26.13 | 95,942 |
| 2018-12-07 | $31.58 | $31.64 | $30.80 | $30.86 | $26.22 | 102,322 |
| 2018-12-06 | $31.62 | $31.62 | $30.81 | $31.50 | $26.77 | 80,678 |
| 2018-12-04 | $32.40 | $32.47 | $31.69 | $31.72 | $26.96 | 134,534 |
| 2018-12-03 | $32.93 | $32.93 | $32.56 | $32.66 | $27.75 | 26,826 |
| 2018-11-30 | $31.89 | $32.46 | $31.87 | $32.40 | $27.53 | 52,848 |
| 2018-11-29 | $31.70 | $32.15 | $31.56 | $32.03 | $27.22 | 73,002 |
| 2018-11-28 | $31.15 | $31.91 | $31.15 | $31.89 | $27.10 | 53,249 |
| 2018-11-27 | $31.03 | $31.18 | $31.02 | $31.09 | $26.42 | 62,716 |
| 2018-11-26 | $30.96 | $31.29 | $30.94 | $31.20 | $26.51 | 35,200 |
| 2018-11-23 | $30.57 | $30.73 | $30.57 | $30.70 | $26.09 | 11,156 |
| 2018-11-21 | $30.55 | $31.04 | $30.55 | $30.68 | $26.07 | 73,476 |
| 2018-11-20 | $30.93 | $31.00 | $30.75 | $30.75 | $26.13 | 53,248 |
| 2018-11-19 | $31.85 | $31.85 | $31.39 | $31.41 | $26.69 | 48,915 |
| 2018-11-16 | $31.78 | $32.04 | $31.45 | $31.89 | $27.10 | 72,538 |
| 2018-11-15 | $33.75 | $34.25 | $33.54 | $34.18 | $27.13 | 191,097 |
| 2018-11-14 | $34.60 | $34.60 | $33.72 | $33.92 | $26.92 | 57,248 |
| 2018-11-13 | $34.48 | $34.79 | $34.29 | $34.37 | $27.28 | 60,429 |
| 2018-11-12 | $34.95 | $34.99 | $34.43 | $34.43 | $27.33 | 56,234 |
| 2018-11-09 | $35.19 | $35.19 | $34.90 | $35.06 | $27.83 | 32,891 |
| 2018-11-08 | $35.44 | $35.66 | $35.22 | $35.52 | $28.19 | 63,375 |
| 2018-11-07 | $34.86 | $35.47 | $34.86 | $35.38 | $28.08 | 17,135 |
| 2018-11-06 | $34.46 | $34.67 | $34.44 | $34.67 | $27.52 | 33,971 |
| 2018-11-05 | $34.33 | $34.49 | $34.26 | $34.39 | $27.30 | 20,501 |
| 2018-11-02 | $34.44 | $34.50 | $33.90 | $34.19 | $27.14 | 67,433 |
| 2018-11-01 | $34.06 | $34.32 | $34.01 | $34.32 | $27.24 | 46,336 |
| 2018-10-31 | $33.81 | $34.07 | $33.70 | $33.91 | $26.92 | 130,982 |
| 2018-10-30 | $33.12 | $33.47 | $33.05 | $33.47 | $26.57 | 71,453 |
| 2018-10-29 | $33.77 | $33.80 | $32.85 | $33.06 | $26.24 | 58,113 |
| 2018-10-26 | $33.38 | $33.43 | $32.80 | $33.29 | $26.42 | 36,344 |
| 2018-10-25 | $33.41 | $33.89 | $33.31 | $33.75 | $26.79 | 32,475 |
| 2018-10-24 | $34.41 | $34.41 | $33.28 | $33.34 | $26.46 | 47,493 |
| 2018-10-23 | $34.26 | $34.59 | $34.01 | $34.50 | $27.39 | 39,212 |
| 2018-10-22 | $35.00 | $35.00 | $34.76 | $34.78 | $27.61 | 20,305 |
| 2018-10-19 | $34.99 | $35.14 | $34.94 | $34.94 | $27.73 | 29,002 |
| 2018-10-18 | $35.22 | $35.38 | $34.78 | $34.88 | $27.69 | 13,558 |
| 2018-10-17 | $35.49 | $35.49 | $35.13 | $35.34 | $28.05 | 21,686 |
| 2018-10-16 | $34.80 | $35.43 | $34.80 | $35.42 | $28.12 | 13,220 |
| 2018-10-15 | $34.80 | $34.93 | $34.49 | $34.58 | $27.45 | 69,032 |
| 2018-10-12 | $34.80 | $34.80 | $34.30 | $34.75 | $27.58 | 48,382 |
| 2018-10-11 | $34.94 | $34.98 | $34.19 | $34.24 | $27.18 | 46,619 |
| 2018-10-10 | $36.25 | $36.31 | $35.12 | $35.12 | $27.88 | 45,045 |
| 2018-10-09 | $36.07 | $36.23 | $36.07 | $36.07 | $28.63 | 43,387 |
| 2018-10-08 | $36.21 | $36.21 | $36.03 | $36.15 | $28.69 | 95,928 |
| 2018-10-05 | $36.51 | $36.55 | $36.18 | $36.27 | $28.79 | 37,071 |
| 2018-10-04 | $36.90 | $36.95 | $36.49 | $36.61 | $29.06 | 33,306 |
| 2018-10-03 | $37.05 | $37.05 | $36.87 | $36.90 | $29.29 | 99,478 |
| 2018-10-02 | $37.07 | $37.12 | $36.91 | $36.93 | $29.31 | 49,641 |
| 2018-10-01 | $37.19 | $37.20 | $37.10 | $37.10 | $29.45 | 64,513 |
| 2018-09-28 | $37.14 | $37.14 | $36.94 | $36.97 | $29.35 | 44,962 |
| 2018-09-27 | $37.21 | $37.21 | $37.08 | $37.08 | $29.43 | 28,243 |
| 2018-09-26 | $37.15 | $37.20 | $37.02 | $37.06 | $29.42 | 26,481 |
| 2018-09-25 | $37.17 | $37.21 | $37.06 | $37.08 | $29.43 | 40,506 |
| 2018-09-24 | $37.19 | $37.19 | $37.05 | $37.13 | $29.47 | 74,634 |
| 2018-09-21 | $37.01 | $37.33 | $37.01 | $37.26 | $29.58 | 56,721 |
| 2018-09-20 | $36.71 | $37.11 | $36.71 | $37.09 | $29.44 | 45,888 |
| 2018-09-19 | $36.71 | $36.75 | $36.60 | $36.64 | $29.08 | 85,089 |
| 2018-09-18 | $36.39 | $36.73 | $36.39 | $36.67 | $29.11 | 80,600 |
| 2018-09-17 | $36.54 | $36.54 | $36.40 | $36.40 | $28.89 | 46,427 |
| 2018-09-14 | $36.62 | $36.63 | $36.48 | $36.52 | $28.99 | 21,081 |
| 2018-09-13 | $36.61 | $36.61 | $36.51 | $36.51 | $28.98 | 29,657 |
| 2018-09-12 | $36.45 | $36.50 | $36.42 | $36.49 | $28.96 | 27,643 |
| 2018-09-11 | $36.37 | $36.50 | $36.24 | $36.48 | $28.96 | 36,497 |
| 2018-09-10 | $36.44 | $36.47 | $36.37 | $36.42 | $28.91 | 19,800 |
| 2018-09-07 | $36.59 | $36.59 | $36.26 | $36.33 | $28.84 | 40,058 |
| 2018-09-06 | $36.64 | $36.96 | $36.49 | $36.49 | $28.96 | 72,749 |
| 2018-09-05 | $36.81 | $36.81 | $36.57 | $36.73 | $29.16 | 24,226 |
| 2018-09-04 | $36.80 | $36.88 | $36.76 | $36.81 | $29.22 | 39,369 |
| 2018-08-31 | $36.86 | $36.96 | $36.86 | $36.90 | $29.29 | 20,224 |
| 2018-08-30 | $36.97 | $37.02 | $36.87 | $36.90 | $29.29 | 32,321 |
| 2018-08-29 | $36.75 | $37.02 | $36.75 | $37.00 | $29.37 | 26,821 |
| 2018-08-28 | $36.96 | $36.96 | $36.77 | $36.83 | $29.23 | 37,422 |
| 2018-08-27 | $36.71 | $36.81 | $36.65 | $36.79 | $29.20 | 47,610 |
| 2018-08-24 | $36.46 | $36.54 | $36.45 | $36.51 | $28.98 | 48,794 |
| 2018-08-23 | $36.34 | $36.48 | $36.34 | $36.37 | $28.87 | 10,775 |
| 2018-08-22 | $36.41 | $36.49 | $36.40 | $36.42 | $28.91 | 11,596 |
| 2018-08-21 | $36.23 | $36.50 | $36.23 | $36.34 | $28.85 | 52,235 |
| 2018-08-20 | $36.02 | $36.26 | $36.02 | $36.11 | $28.66 | 54,873 |
| 2018-08-17 | $36.10 | $36.12 | $35.99 | $36.08 | $28.64 | 96,484 |
| 2018-08-16 | $35.97 | $36.11 | $35.95 | $36.06 | $28.62 | 23,544 |
| 2018-08-15 | $36.30 | $36.30 | $35.79 | $35.88 | $28.48 | 49,949 |
| 2018-08-14 | $36.04 | $36.17 | $36.03 | $36.15 | $28.69 | 28,866 |
| 2018-08-13 | $36.31 | $36.31 | $36.00 | $36.04 | $28.61 | 36,182 |
| 2018-08-10 | $36.00 | $36.10 | $36.00 | $36.06 | $28.62 | 24,817 |
| 2018-08-09 | $36.16 | $36.20 | $36.09 | $36.19 | $28.73 | 69,943 |
| 2018-08-08 | $36.00 | $36.19 | $35.99 | $36.05 | $28.62 | 21,870 |
| 2018-08-07 | $35.99 | $36.24 | $35.99 | $36.05 | $28.62 | 64,528 |
| 2018-08-06 | $35.74 | $35.91 | $35.74 | $35.87 | $28.47 | 36,110 |
| 2018-08-03 | $35.80 | $35.82 | $35.75 | $35.78 | $28.40 | 26,996 |
| 2018-08-02 | $35.58 | $35.75 | $35.53 | $35.75 | $28.38 | 45,930 |
| 2018-08-01 | $35.75 | $35.78 | $35.75 | $35.75 | $28.38 | 43,699 |
| 2018-07-31 | $35.86 | $35.86 | $35.71 | $35.76 | $28.39 | 22,433 |
| 2018-07-30 | $35.71 | $35.75 | $35.55 | $35.55 | $28.22 | 41,804 |
| 2018-07-27 | $35.80 | $35.88 | $35.64 | $35.72 | $28.35 | 27,923 |
| 2018-07-26 | $35.67 | $35.76 | $35.57 | $35.73 | $28.36 | 71,122 |
| 2018-07-25 | $35.46 | $35.63 | $35.46 | $35.63 | $28.28 | 43,973 |
| 2018-07-24 | $35.51 | $35.66 | $35.46 | $35.50 | $28.18 | 51,167 |
| 2018-07-23 | $35.34 | $35.39 | $35.09 | $35.37 | $28.08 | 20,805 |
| 2018-07-20 | $35.35 | $35.43 | $35.35 | $35.40 | $28.10 | 35,150 |
| 2018-07-19 | $35.27 | $35.40 | $35.27 | $35.38 | $28.08 | 40,336 |
| 2018-07-18 | $35.23 | $35.36 | $35.20 | $35.35 | $28.06 | 52,603 |
| 2018-07-17 | $34.98 | $35.19 | $34.98 | $35.19 | $27.93 | 89,904 |
| 2018-07-16 | $35.25 | $35.27 | $35.12 | $35.16 | $27.91 | 37,012 |
| 2018-07-13 | $35.19 | $35.31 | $35.13 | $35.25 | $27.98 | 22,116 |
| 2018-07-12 | $35.04 | $35.11 | $34.97 | $35.11 | $27.87 | 50,671 |
| 2018-07-11 | $35.00 | $35.09 | $34.92 | $34.93 | $27.73 | 20,262 |
| 2018-07-10 | $34.97 | $35.10 | $34.73 | $35.09 | $27.85 | 79,202 |
| 2018-07-09 | $34.89 | $34.91 | $34.81 | $34.87 | $27.68 | 39,839 |
| 2018-07-06 | $34.42 | $34.72 | $34.42 | $34.60 | $27.46 | 46,979 |
| 2018-07-05 | $34.49 | $34.49 | $34.31 | $34.37 | $27.28 | 57,530 |
| 2018-07-03 | $34.46 | $34.46 | $34.32 | $34.32 | $27.24 | 27,862 |
| 2018-07-02 | $34.05 | $34.29 | $34.05 | $34.26 | $27.19 | 82,674 |
| 2018-06-29 | $34.32 | $34.49 | $34.29 | $34.32 | $27.24 | 101,042 |
| 2018-06-28 | $34.11 | $34.22 | $34.11 | $34.21 | $27.16 | 56,322 |
| 2018-06-27 | $34.55 | $34.72 | $34.16 | $34.20 | $27.15 | 48,542 |
| 2018-06-26 | $34.62 | $34.63 | $34.54 | $34.54 | $27.42 | 21,331 |
| 2018-06-25 | $35.05 | $35.05 | $34.32 | $34.56 | $27.43 | 66,062 |
| 2018-06-22 | $35.26 | $35.26 | $35.01 | $35.06 | $27.83 | 20,773 |
| 2018-06-21 | $35.05 | $35.05 | $34.81 | $34.98 | $27.77 | 27,302 |
| 2018-06-20 | $35.18 | $35.18 | $35.03 | $35.05 | $27.82 | 27,207 |
| 2018-06-19 | $34.92 | $35.05 | $34.78 | $35.05 | $27.82 | 21,559 |
| 2018-06-18 | $35.03 | $35.05 | $34.92 | $35.05 | $27.82 | 22,491 |
| 2018-06-15 | $35.22 | $35.22 | $35.05 | $35.16 | $27.91 | 13,986 |
| 2018-06-14 | $35.37 | $35.41 | $35.25 | $35.25 | $27.98 | 28,077 |
| 2018-06-13 | $35.25 | $35.39 | $35.25 | $35.29 | $28.01 | 20,475 |
| 2018-06-12 | $35.21 | $35.40 | $35.21 | $35.28 | $28.00 | 32,273 |
| 2018-06-11 | $35.15 | $35.31 | $35.05 | $35.14 | $27.89 | 27,521 |
| 2018-06-08 | $35.11 | $35.21 | $35.03 | $35.18 | $27.93 | 20,484 |
| 2018-06-07 | $35.16 | $35.18 | $35.08 | $35.13 | $27.89 | 19,037 |
| 2018-06-06 | $34.78 | $35.10 | $34.78 | $35.09 | $27.85 | 15,353 |
| 2018-06-05 | $34.66 | $34.88 | $34.66 | $34.85 | $27.66 | 27,994 |
| 2018-06-04 | $34.63 | $34.68 | $34.57 | $34.66 | $27.51 | 9,646 |
| 2018-06-01 | $34.36 | $34.60 | $34.36 | $34.52 | $27.40 | 38,365 |
| 2018-05-31 | $34.38 | $34.38 | $34.19 | $34.19 | $27.14 | 47,321 |
| 2018-05-30 | $34.28 | $34.49 | $34.28 | $34.49 | $27.38 | 28,726 |
| 2018-05-29 | $34.26 | $34.30 | $33.96 | $34.07 | $27.04 | 28,114 |
| 2018-05-25 | $34.56 | $34.56 | $34.34 | $34.45 | $27.35 | 16,325 |
| 2018-05-24 | $34.51 | $34.62 | $34.38 | $34.51 | $27.39 | 57,616 |
| 2018-05-23 | $34.58 | $34.61 | $34.44 | $34.60 | $27.46 | 31,091 |
| 2018-05-22 | $34.63 | $34.76 | $34.63 | $34.70 | $27.54 | 31,348 |
| 2018-05-21 | $34.58 | $34.73 | $34.58 | $34.69 | $27.54 | 22,577 |
| 2018-05-18 | $34.46 | $34.56 | $34.40 | $34.50 | $27.39 | 26,317 |
| 2018-05-17 | $34.52 | $34.67 | $34.37 | $34.66 | $27.51 | 27,151 |
| 2018-05-16 | $34.33 | $34.55 | $34.32 | $34.52 | $27.40 | 25,878 |
| 2018-05-15 | $34.45 | $34.45 | $34.18 | $34.26 | $27.19 | 55,131 |
| 2018-05-14 | $34.74 | $34.79 | $34.58 | $34.58 | $27.45 | 24,403 |
| 2018-05-11 | $34.65 | $34.65 | $34.50 | $34.60 | $27.46 | 26,792 |
| 2018-05-10 | $34.31 | $34.55 | $34.31 | $34.42 | $27.32 | 24,643 |
| 2018-05-09 | $33.98 | $34.26 | $33.98 | $34.25 | $27.19 | 37,300 |
| 2018-05-08 | $33.75 | $33.95 | $33.75 | $33.88 | $26.89 | 23,709 |
| 2018-05-07 | $33.87 | $33.98 | $33.65 | $33.86 | $26.88 | 81,007 |
| 2018-05-04 | $33.26 | $33.83 | $33.26 | $33.74 | $26.78 | 43,143 |
| 2018-05-03 | $33.20 | $33.47 | $33.10 | $33.39 | $26.50 | 52,456 |
| 2018-05-02 | $33.65 | $33.65 | $33.30 | $33.30 | $26.43 | 17,082 |
| 2018-05-01 | $33.88 | $33.88 | $33.46 | $33.63 | $26.69 | 21,563 |
| 2018-04-30 | $34.04 | $34.13 | $33.92 | $33.95 | $26.95 | 15,204 |
| 2018-04-27 | $33.88 | $34.07 | $33.88 | $34.04 | $27.02 | 32,679 |
| 2018-04-26 | $33.78 | $33.93 | $33.67 | $33.88 | $26.89 | 29,424 |
| 2018-04-25 | $33.52 | $33.71 | $33.48 | $33.68 | $26.73 | 20,528 |
| 2018-04-24 | $33.95 | $34.12 | $33.44 | $33.53 | $26.62 | 59,561 |
| 2018-04-23 | $34.01 | $34.09 | $33.85 | $33.85 | $26.87 | 39,485 |
| 2018-04-20 | $34.04 | $34.07 | $33.83 | $33.83 | $26.85 | 16,525 |
| 2018-04-19 | $34.17 | $34.26 | $34.10 | $34.11 | $27.08 | 30,881 |
| 2018-04-18 | $34.34 | $34.34 | $34.21 | $34.25 | $27.19 | 23,235 |
| 2018-04-17 | $34.25 | $34.34 | $34.21 | $34.31 | $27.23 | 39,166 |
| 2018-04-16 | $33.87 | $34.08 | $33.86 | $34.08 | $27.05 | 69,783 |
| 2018-04-13 | $33.99 | $33.99 | $33.77 | $33.85 | $26.87 | 7,520 |
| 2018-04-12 | $33.95 | $34.00 | $33.83 | $33.89 | $26.90 | 66,711 |
| 2018-04-11 | $33.59 | $33.88 | $33.59 | $33.73 | $26.77 | 46,157 |
| 2018-04-10 | $33.79 | $33.88 | $33.66 | $33.81 | $26.84 | 28,127 |
| 2018-04-09 | $33.49 | $33.78 | $33.41 | $33.43 | $26.54 | 30,625 |
| 2018-04-06 | $33.63 | $33.79 | $33.12 | $33.34 | $26.46 | 59,179 |
| 2018-04-05 | $33.65 | $33.94 | $33.54 | $33.89 | $26.90 | 28,510 |
| 2018-04-04 | $32.74 | $33.52 | $32.74 | $33.52 | $26.61 | 24,352 |
| 2018-04-03 | $33.12 | $33.23 | $32.92 | $33.17 | $26.33 | 22,664 |
| 2018-04-02 | $33.26 | $33.43 | $32.60 | $32.90 | $26.12 | 73,341 |
| 2018-03-29 | $33.14 | $33.65 | $33.10 | $33.47 | $26.57 | 38,824 |
| 2018-03-28 | $33.21 | $33.24 | $32.85 | $32.93 | $26.14 | 101,499 |
| 2018-03-27 | $33.75 | $33.80 | $33.00 | $33.16 | $26.32 | 53,209 |
| 2018-03-26 | $33.49 | $33.60 | $33.05 | $33.54 | $26.62 | 70,809 |
| 2018-03-23 | $33.78 | $33.78 | $33.00 | $33.00 | $26.19 | 52,138 |
| 2018-03-22 | $34.10 | $34.25 | $33.70 | $33.71 | $26.76 | 41,429 |
| 2018-03-21 | $34.32 | $34.56 | $34.32 | $34.36 | $27.27 | 49,198 |
| 2018-03-20 | $34.34 | $34.45 | $34.28 | $34.39 | $27.30 | 59,482 |
| 2018-03-19 | $34.74 | $34.74 | $34.11 | $34.26 | $27.19 | 35,078 |
| 2018-03-16 | $34.87 | $34.96 | $34.73 | $34.84 | $27.66 | 79,829 |
| 2018-03-15 | $34.84 | $35.00 | $34.82 | $34.88 | $27.69 | 21,020 |
| 2018-03-14 | $35.26 | $35.26 | $34.84 | $34.89 | $27.69 | 28,737 |
| 2018-03-13 | $35.59 | $35.62 | $35.13 | $35.19 | $27.93 | 16,589 |
| 2018-03-12 | $35.64 | $35.64 | $35.31 | $35.48 | $28.16 | 50,225 |
| 2018-03-09 | $35.04 | $35.45 | $35.04 | $35.44 | $28.13 | 39,148 |
| 2018-03-08 | $34.83 | $34.92 | $34.74 | $34.90 | $27.70 | 18,106 |
| 2018-03-07 | $34.45 | $34.73 | $34.34 | $34.67 | $27.52 | 15,800 |
| 2018-03-06 | $34.61 | $34.72 | $34.47 | $34.60 | $27.46 | 49,574 |
| 2018-03-05 | $33.92 | $34.52 | $33.92 | $34.45 | $27.35 | 43,469 |
| 2018-03-02 | $33.73 | $34.20 | $33.73 | $34.11 | $27.08 | 28,165 |
| 2018-03-01 | $34.51 | $34.66 | $33.91 | $34.08 | $27.05 | 65,578 |
| 2018-02-28 | $34.80 | $34.90 | $34.48 | $34.51 | $27.39 | 28,964 |
| 2018-02-27 | $34.80 | $34.94 | $34.66 | $34.68 | $27.53 | 54,557 |
| 2018-02-26 | $34.51 | $34.81 | $34.51 | $34.76 | $27.59 | 65,414 |
| 2018-02-23 | $34.20 | $34.34 | $34.14 | $34.34 | $27.26 | 9,113 |
| 2018-02-22 | $34.21 | $34.34 | $34.05 | $34.12 | $27.08 | 10,705 |
| 2018-02-21 | $34.45 | $34.47 | $34.15 | $34.19 | $27.14 | 23,534 |
| 2018-02-20 | $34.44 | $34.47 | $34.18 | $34.29 | $27.22 | 36,762 |
| 2018-02-16 | $34.37 | $34.63 | $34.27 | $34.44 | $27.34 | 33,325 |
| 2018-02-15 | $34.18 | $34.28 | $33.96 | $34.27 | $27.20 | 74,488 |
| 2018-02-14 | $33.36 | $34.00 | $33.35 | $33.98 | $26.97 | 34,137 |
| 2018-02-13 | $33.18 | $33.47 | $33.18 | $33.44 | $26.54 | 46,493 |
| 2018-02-12 | $33.36 | $33.49 | $33.03 | $33.35 | $26.47 | 64,446 |
| 2018-02-09 | $33.20 | $33.21 | $32.20 | $33.10 | $26.27 | 131,881 |
| 2018-02-08 | $33.91 | $33.93 | $32.97 | $32.97 | $26.17 | 52,017 |
| 2018-02-07 | $33.80 | $34.21 | $33.79 | $33.79 | $26.82 | 26,837 |
| 2018-02-06 | $33.12 | $33.87 | $33.00 | $33.79 | $26.82 | 92,478 |
| 2018-02-05 | $34.70 | $34.70 | $33.22 | $33.65 | $26.71 | 110,801 |
| 2018-02-02 | $35.48 | $35.48 | $34.82 | $34.89 | $27.69 | 95,943 |
| 2018-02-01 | $35.89 | $36.05 | $35.80 | $35.91 | $28.10 | 29,370 |
| 2018-01-31 | $35.95 | $36.14 | $35.81 | $35.85 | $28.05 | 68,398 |
| 2018-01-30 | $36.05 | $36.05 | $35.76 | $35.83 | $28.04 | 41,081 |
| 2018-01-29 | $36.17 | $36.36 | $36.17 | $36.17 | $28.31 | 49,004 |
| 2018-01-26 | $36.03 | $36.37 | $36.03 | $36.36 | $28.45 | 40,300 |
| 2018-01-25 | $36.25 | $36.37 | $36.10 | $36.18 | $28.31 | 41,109 |
| 2018-01-24 | $36.26 | $36.42 | $36.22 | $36.28 | $28.39 | 51,789 |
| 2018-01-23 | $36.19 | $36.30 | $36.04 | $36.26 | $28.38 | 28,395 |
| 2018-01-22 | $35.69 | $36.16 | $35.69 | $36.11 | $28.26 | 23,901 |
| 2018-01-19 | $35.63 | $35.78 | $35.63 | $35.73 | $27.96 | 31,867 |
| 2018-01-18 | $35.69 | $35.74 | $35.54 | $35.54 | $27.81 | 36,367 |
| 2018-01-17 | $35.63 | $35.78 | $35.59 | $35.68 | $27.92 | 41,696 |
| 2018-01-16 | $35.94 | $36.02 | $35.56 | $35.61 | $27.87 | 77,519 |
| 2018-01-12 | $35.35 | $35.70 | $35.35 | $35.59 | $27.85 | 30,989 |
| 2018-01-11 | $35.20 | $35.39 | $35.10 | $35.31 | $27.63 | 48,104 |
| 2018-01-10 | $35.22 | $35.24 | $34.98 | $35.17 | $27.52 | 34,358 |
| 2018-01-09 | $35.10 | $35.30 | $35.02 | $35.27 | $27.60 | 86,697 |
| 2018-01-08 | $34.80 | $35.07 | $34.80 | $35.01 | $27.40 | 33,142 |
| 2018-01-05 | $34.87 | $34.87 | $34.68 | $34.78 | $27.22 | 55,077 |
| 2018-01-04 | $34.53 | $34.85 | $34.53 | $34.71 | $27.16 | 31,577 |
| 2018-01-03 | $34.41 | $34.50 | $34.33 | $34.46 | $26.97 | 65,551 |
| 2018-01-02 | $34.30 | $34.44 | $34.23 | $34.32 | $26.86 | 111,078 |
| 2017-12-29 | $34.49 | $34.56 | $34.35 | $34.40 | $26.92 | 57,041 |
| 2017-12-28 | $34.26 | $34.38 | $34.26 | $34.36 | $26.89 | 61,260 |
| 2017-12-27 | $34.20 | $34.32 | $34.15 | $34.22 | $26.78 | 50,569 |
| 2017-12-26 | $34.28 | $34.28 | $34.10 | $34.19 | $26.76 | 80,878 |
| 2017-12-22 | $34.15 | $34.30 | $34.13 | $34.30 | $26.84 | 42,865 |
| 2017-12-21 | $34.19 | $34.25 | $34.12 | $34.20 | $26.76 | 65,396 |
| 2017-12-20 | $34.15 | $34.18 | $34.09 | $34.13 | $26.71 | 59,231 |
| 2017-12-19 | $34.22 | $34.22 | $34.09 | $34.10 | $26.69 | 35,301 |
| 2017-12-18 | $34.00 | $34.20 | $34.00 | $34.15 | $26.72 | 51,950 |
| 2017-12-15 | $33.70 | $34.00 | $33.67 | $33.81 | $26.46 | 75,517 |
| 2017-12-14 | $33.81 | $33.87 | $33.65 | $33.70 | $26.37 | 77,160 |
| 2017-12-13 | $33.72 | $33.86 | $33.72 | $33.86 | $26.50 | 23,230 |
| 2017-12-12 | $33.54 | $33.74 | $33.54 | $33.72 | $26.39 | 90,357 |
| 2017-12-11 | $33.42 | $33.61 | $33.42 | $33.56 | $26.26 | 66,198 |
| 2017-12-08 | $33.49 | $33.72 | $33.43 | $33.44 | $26.17 | 62,246 |
| 2017-12-07 | $33.45 | $33.61 | $33.42 | $33.43 | $26.16 | 78,041 |
| 2017-12-06 | $33.58 | $33.63 | $33.51 | $33.51 | $26.22 | 332,795 |
| 2017-12-05 | $33.65 | $33.72 | $33.58 | $33.58 | $26.28 | 43,734 |
| 2017-12-04 | $33.84 | $34.05 | $33.69 | $33.70 | $26.37 | 62,140 |
| 2017-12-01 | $33.57 | $33.82 | $33.50 | $33.59 | $26.29 | 39,672 |
| 2017-11-30 | $33.69 | $33.79 | $33.62 | $33.72 | $26.39 | 450,446 |
| 2017-11-29 | $33.51 | $33.79 | $33.49 | $33.63 | $26.32 | 88,263 |
| 2017-11-28 | $33.40 | $33.53 | $33.40 | $33.50 | $26.22 | 127,991 |
| 2017-11-27 | $33.52 | $33.52 | $33.36 | $33.40 | $26.14 | 63,661 |
| 2017-11-24 | $33.32 | $33.53 | $33.32 | $33.52 | $26.23 | 27,290 |
| 2017-11-22 | $33.35 | $33.42 | $33.21 | $33.27 | $26.04 | 111,510 |
| 2017-11-21 | $33.24 | $33.39 | $33.24 | $33.28 | $26.04 | 31,221 |
| 2017-11-20 | $33.01 | $33.22 | $33.01 | $33.17 | $25.96 | 35,661 |
| 2017-11-17 | $32.98 | $33.05 | $32.97 | $33.04 | $25.86 | 41,600 |
| 2017-11-16 | $32.81 | $32.99 | $32.77 | $32.94 | $25.78 | 61,475 |
| 2017-11-15 | $32.61 | $32.81 | $32.52 | $32.72 | $25.61 | 57,983 |
| 2017-11-14 | $33.05 | $33.07 | $32.75 | $32.82 | $25.68 | 42,627 |
| 2017-11-13 | $33.05 | $33.21 | $33.05 | $33.17 | $25.96 | 52,253 |
| 2017-11-10 | $33.00 | $33.14 | $33.00 | $33.08 | $25.89 | 73,952 |
| 2017-11-09 | $36.24 | $36.38 | $36.07 | $36.35 | $26.02 | 132,182 |
| 2017-11-08 | $36.47 | $36.52 | $36.28 | $36.48 | $26.11 | 171,863 |
| 2017-11-07 | $36.48 | $36.59 | $36.45 | $36.49 | $26.12 | 115,448 |
| 2017-11-06 | $36.29 | $36.49 | $36.29 | $36.49 | $26.12 | 59,706 |
| 2017-11-03 | $36.04 | $36.31 | $36.01 | $36.29 | $25.97 | 51,200 |
| 2017-11-02 | $36.00 | $36.16 | $35.92 | $36.07 | $25.82 | 241,673 |
| 2017-11-01 | $36.05 | $36.13 | $35.89 | $35.98 | $25.75 | 32,486 |
| 2017-10-31 | $35.88 | $35.98 | $35.85 | $35.88 | $25.68 | 32,560 |
| 2017-10-30 | $36.05 | $36.05 | $35.83 | $35.83 | $25.64 | 36,105 |
| 2017-10-27 | $35.96 | $36.05 | $35.90 | $36.01 | $25.77 | 20,545 |
| 2017-10-26 | $36.03 | $36.03 | $35.90 | $35.90 | $25.69 | 21,960 |
| 2017-10-25 | $36.03 | $36.14 | $35.78 | $35.93 | $25.72 | 62,401 |
| 2017-10-24 | $36.41 | $36.45 | $36.17 | $36.17 | $25.89 | 44,306 |
| 2017-10-23 | $36.50 | $36.56 | $36.27 | $36.27 | $25.96 | 26,266 |
| 2017-10-20 | $36.50 | $36.55 | $36.45 | $36.53 | $26.14 | 22,049 |
| 2017-10-19 | $36.17 | $36.42 | $36.16 | $36.41 | $26.06 | 16,347 |
| 2017-10-18 | $36.31 | $36.44 | $36.26 | $36.40 | $26.05 | 33,729 |
| 2017-10-17 | $36.18 | $36.40 | $36.18 | $36.33 | $26.00 | 31,281 |
| 2017-10-16 | $36.43 | $36.47 | $36.26 | $36.31 | $25.99 | 37,136 |
| 2017-10-13 | $36.03 | $36.43 | $36.03 | $36.32 | $25.99 | 55,730 |
| 2017-10-12 | $36.04 | $36.19 | $36.01 | $36.06 | $25.81 | 54,444 |
| 2017-10-11 | $36.22 | $36.22 | $36.08 | $36.16 | $25.88 | 22,535 |
| 2017-10-10 | $36.29 | $36.29 | $36.00 | $36.22 | $25.93 | 48,046 |
| 2017-10-09 | $36.08 | $36.16 | $35.95 | $36.14 | $25.87 | 49,949 |
| 2017-10-06 | $35.95 | $36.11 | $35.95 | $36.01 | $25.77 | 29,231 |
| 2017-10-05 | $36.00 | $36.13 | $35.98 | $36.09 | $25.83 | 50,605 |
| 2017-10-04 | $36.08 | $36.10 | $35.99 | $36.05 | $25.80 | 46,576 |
| 2017-10-03 | $36.02 | $36.20 | $36.02 | $36.10 | $25.84 | 50,767 |
| 2017-10-02 | $35.97 | $36.12 | $35.97 | $36.10 | $25.84 | 24,969 |
| 2017-09-29 | $35.74 | $36.02 | $35.70 | $36.02 | $25.78 | 33,098 |
| 2017-09-28 | $35.63 | $35.82 | $35.63 | $35.74 | $25.58 | 34,300 |
| 2017-09-27 | $35.60 | $35.82 | $35.59 | $35.75 | $25.59 | 20,023 |
| 2017-09-26 | $35.48 | $35.60 | $35.47 | $35.53 | $25.43 | 22,516 |
| 2017-09-25 | $35.37 | $35.50 | $35.37 | $35.49 | $25.40 | 46,267 |
| 2017-09-22 | $35.43 | $35.50 | $35.31 | $35.50 | $25.41 | 40,272 |
| 2017-09-21 | $35.48 | $35.49 | $35.40 | $35.40 | $25.34 | 19,398 |
| 2017-09-20 | $35.41 | $35.54 | $35.41 | $35.48 | $25.39 | 20,948 |
| 2017-09-19 | $35.38 | $35.51 | $35.35 | $35.51 | $25.41 | 27,281 |
| 2017-09-18 | $35.22 | $35.45 | $35.20 | $35.34 | $25.29 | 36,744 |
| 2017-09-15 | $35.22 | $35.25 | $35.15 | $35.21 | $25.20 | 45,860 |
| 2017-09-14 | $35.08 | $35.35 | $35.08 | $35.33 | $25.29 | 32,458 |
| 2017-09-13 | $35.21 | $35.31 | $35.16 | $35.26 | $25.24 | 40,024 |
| 2017-09-12 | $35.23 | $35.33 | $35.18 | $35.22 | $25.21 | 45,424 |
| 2017-09-11 | $34.94 | $35.18 | $34.94 | $35.13 | $25.14 | 21,981 |
| 2017-09-08 | $34.76 | $34.94 | $34.69 | $34.71 | $24.84 | 23,241 |
| 2017-09-07 | $34.85 | $34.96 | $34.78 | $34.82 | $24.92 | 28,632 |
| 2017-09-06 | $34.79 | $34.89 | $34.78 | $34.85 | $24.94 | 26,311 |
| 2017-09-05 | $34.99 | $34.99 | $34.68 | $34.80 | $24.91 | 27,320 |
| 2017-09-01 | $34.96 | $35.14 | $34.94 | $35.13 | $25.14 | 25,204 |
| 2017-08-31 | $34.68 | $34.95 | $34.68 | $34.95 | $25.01 | 14,627 |
| 2017-08-30 | $34.37 | $34.52 | $34.37 | $34.51 | $24.70 | 57,802 |
| 2017-08-29 | $34.12 | $34.47 | $34.11 | $34.36 | $24.59 | 8,592 |
| 2017-08-28 | $34.41 | $34.41 | $34.29 | $34.37 | $24.60 | 20,200 |
| 2017-08-25 | $34.36 | $34.52 | $34.34 | $34.43 | $24.64 | 16,261 |
| 2017-08-24 | $34.49 | $34.49 | $34.30 | $34.34 | $24.58 | 23,999 |
| 2017-08-23 | $34.20 | $34.44 | $34.20 | $34.37 | $24.60 | 31,509 |
| 2017-08-22 | $34.01 | $34.36 | $34.01 | $34.28 | $24.53 | 23,917 |
| 2017-08-21 | $33.89 | $33.93 | $33.81 | $33.92 | $24.28 | 18,214 |
| 2017-08-18 | $33.98 | $33.98 | $33.85 | $33.91 | $24.27 | 31,322 |
| 2017-08-17 | $34.43 | $34.46 | $34.04 | $34.04 | $24.36 | 25,386 |
| 2017-08-16 | $34.54 | $34.54 | $34.49 | $34.49 | $24.68 | 20,340 |
| 2017-08-15 | $34.59 | $34.63 | $34.45 | $34.45 | $24.66 | 24,166 |
| 2017-08-14 | $34.45 | $34.64 | $34.45 | $34.55 | $24.73 | 19,747 |
| 2017-08-11 | $33.83 | $34.32 | $33.83 | $34.30 | $24.55 | 21,533 |
| 2017-08-10 | $34.62 | $34.62 | $34.04 | $34.06 | $24.38 | 60,995 |
| 2017-08-09 | $34.77 | $34.80 | $34.60 | $34.79 | $24.90 | 29,222 |
| 2017-08-08 | $35.03 | $35.09 | $34.91 | $34.91 | $24.99 | 41,547 |
| 2017-08-07 | $34.99 | $35.05 | $34.93 | $35.05 | $25.09 | 20,209 |
| 2017-08-04 | $35.04 | $35.06 | $34.98 | $35.00 | $25.05 | 19,264 |
| 2017-08-03 | $35.07 | $35.09 | $34.91 | $34.91 | $24.99 | 16,592 |
| 2017-08-02 | $35.17 | $35.17 | $35.01 | $35.01 | $25.06 | 19,391 |
| 2017-08-01 | $35.14 | $35.14 | $35.08 | $35.10 | $25.12 | 19,674 |
| 2017-07-31 | $35.00 | $35.12 | $34.99 | $35.07 | $25.10 | 19,809 |
| 2017-07-28 | $34.93 | $35.03 | $34.88 | $35.01 | $25.06 | 13,153 |
| 2017-07-27 | $35.17 | $35.23 | $34.89 | $35.06 | $25.09 | 29,529 |
| 2017-07-26 | $35.24 | $35.26 | $35.17 | $35.19 | $25.19 | 19,824 |
| 2017-07-25 | $35.09 | $35.25 | $35.09 | $35.19 | $25.19 | 33,744 |
| 2017-07-24 | $35.09 | $35.14 | $35.05 | $35.06 | $25.09 | 28,402 |
| 2017-07-21 | $35.18 | $35.25 | $35.10 | $35.11 | $25.13 | 27,658 |
| 2017-07-20 | $35.40 | $35.40 | $35.19 | $35.24 | $25.22 | 25,598 |
| 2017-07-19 | $35.16 | $35.34 | $35.14 | $35.33 | $25.29 | 46,285 |
| 2017-07-18 | $34.92 | $35.14 | $34.92 | $35.03 | $25.07 | 40,518 |
| 2017-07-17 | $35.01 | $35.12 | $34.91 | $34.94 | $25.01 | 26,756 |
| 2017-07-14 | $34.90 | $35.00 | $34.80 | $34.95 | $25.01 | 20,975 |
| 2017-07-13 | $34.85 | $34.94 | $34.84 | $34.84 | $24.94 | 18,460 |
| 2017-07-12 | $34.74 | $34.81 | $34.74 | $34.74 | $24.86 | 12,269 |
| 2017-07-11 | $34.64 | $34.64 | $34.51 | $34.57 | $24.74 | 29,820 |
| 2017-07-10 | $34.44 | $34.68 | $34.44 | $34.56 | $24.73 | 21,574 |
| 2017-07-07 | $34.42 | $34.59 | $34.42 | $34.53 | $24.71 | 27,768 |
| 2017-07-06 | $34.46 | $34.49 | $34.38 | $34.39 | $24.61 | 64,488 |
| 2017-07-05 | $34.54 | $34.63 | $34.48 | $34.55 | $24.73 | 69,227 |
| 2017-07-03 | $34.37 | $34.62 | $34.37 | $34.45 | $24.66 | 8,266 |
| 2017-06-30 | $34.39 | $34.47 | $34.35 | $34.35 | $24.58 | 74,780 |
| 2017-06-29 | $34.58 | $34.63 | $34.15 | $34.30 | $24.55 | 71,719 |
| 2017-06-28 | $34.34 | $34.61 | $34.29 | $34.52 | $24.71 | 30,170 |
| 2017-06-27 | $34.28 | $34.38 | $34.19 | $34.19 | $24.47 | 32,000 |
| 2017-06-26 | $34.33 | $34.40 | $34.33 | $34.36 | $24.59 | 26,845 |
| 2017-06-23 | $34.09 | $34.21 | $34.09 | $34.13 | $24.43 | 16,257 |
| 2017-06-22 | $34.20 | $34.24 | $34.07 | $34.16 | $24.45 | 20,994 |
| 2017-06-21 | $34.11 | $34.27 | $34.11 | $34.18 | $24.46 | 25,117 |
| 2017-06-20 | $34.26 | $34.30 | $34.11 | $34.11 | $24.41 | 56,818 |
| 2017-06-19 | $34.14 | $34.37 | $33.87 | $34.30 | $24.55 | 41,152 |
| 2017-06-16 | $33.88 | $33.99 | $33.80 | $33.94 | $24.29 | 24,941 |
| 2017-06-15 | $33.96 | $34.02 | $33.88 | $33.94 | $24.29 | 22,497 |
| 2017-06-14 | $34.26 | $34.27 | $34.14 | $34.20 | $24.48 | 23,976 |
| 2017-06-13 | $34.02 | $34.22 | $34.02 | $34.16 | $24.45 | 45,025 |
| 2017-06-12 | $33.83 | $34.07 | $33.83 | $33.98 | $24.32 | 14,254 |
| 2017-06-09 | $34.24 | $34.25 | $33.89 | $34.03 | $24.36 | 24,738 |
| 2017-06-08 | $34.17 | $34.27 | $34.17 | $34.17 | $24.46 | 27,852 |
| 2017-06-07 | $34.17 | $34.27 | $34.17 | $34.23 | $24.50 | 18,743 |
| 2017-06-06 | $34.20 | $34.36 | $34.19 | $34.28 | $24.53 | 18,612 |
| 2017-06-05 | $34.28 | $34.44 | $34.24 | $34.34 | $24.58 | 13,643 |
| 2017-06-02 | $34.22 | $34.36 | $34.20 | $34.32 | $24.56 | 28,367 |
| 2017-06-01 | $34.16 | $34.25 | $33.98 | $34.25 | $24.51 | 55,160 |
| 2017-05-31 | $33.94 | $33.99 | $33.81 | $33.90 | $24.26 | 25,318 |
| 2017-05-30 | $33.96 | $34.04 | $33.90 | $34.00 | $24.33 | 15,950 |
| 2017-05-26 | $33.83 | $34.02 | $33.83 | $34.02 | $24.35 | 45,539 |
| 2017-05-25 | $34.07 | $34.20 | $33.95 | $34.04 | $24.36 | 78,439 |
| 2017-05-24 | $33.99 | $34.09 | $33.95 | $34.05 | $24.37 | 56,012 |
| 2017-05-23 | $34.05 | $34.08 | $33.89 | $34.04 | $24.36 | 36,677 |
| 2017-05-22 | $33.80 | $33.98 | $33.80 | $33.97 | $24.31 | 17,306 |
| 2017-05-19 | $33.51 | $33.85 | $33.51 | $33.73 | $24.14 | 32,401 |
| 2017-05-18 | $33.57 | $33.62 | $33.45 | $33.56 | $24.02 | 22,666 |
| 2017-05-17 | $33.91 | $33.95 | $33.51 | $33.51 | $23.98 | 25,492 |
| 2017-05-16 | $34.25 | $34.25 | $34.06 | $34.18 | $24.46 | 21,586 |
| 2017-05-15 | $34.02 | $34.24 | $34.02 | $34.17 | $24.46 | 13,769 |
| 2017-05-12 | $34.13 | $34.16 | $34.00 | $34.06 | $24.38 | 20,167 |
| 2017-05-11 | $34.39 | $34.39 | $34.15 | $34.22 | $24.49 | 21,993 |
| 2017-05-10 | $34.17 | $34.45 | $34.17 | $34.34 | $24.58 | 9,156 |
| 2017-05-09 | $34.38 | $34.42 | $34.19 | $34.25 | $24.51 | 14,709 |
| 2017-05-08 | $34.32 | $34.45 | $34.26 | $34.36 | $24.59 | 18,716 |
| 2017-05-05 | $34.26 | $34.30 | $34.17 | $34.27 | $24.53 | 44,290 |
| 2017-05-04 | $34.27 | $34.28 | $34.13 | $34.13 | $24.43 | 31,059 |
| 2017-05-03 | $34.24 | $34.26 | $34.14 | $34.19 | $24.47 | 13,369 |
| 2017-05-02 | $34.14 | $34.24 | $34.14 | $34.22 | $24.49 | 5,820 |
| 2017-05-01 | $34.18 | $34.26 | $34.12 | $34.20 | $24.48 | 7,667 |
| 2017-04-28 | $34.13 | $34.20 | $34.09 | $34.13 | $24.43 | 8,668 |
| 2017-04-27 | $34.12 | $34.16 | $34.02 | $34.09 | $24.40 | 24,303 |
| 2017-04-26 | $34.10 | $34.17 | $34.05 | $34.09 | $24.40 | 42,103 |
| 2017-04-25 | $33.91 | $34.07 | $33.91 | $34.02 | $24.35 | 49,154 |
| 2017-04-24 | $33.79 | $33.99 | $33.79 | $33.82 | $24.21 | 47,428 |
| 2017-04-21 | $33.58 | $33.58 | $33.49 | $33.58 | $24.03 | 19,916 |
| 2017-04-20 | $33.47 | $33.68 | $33.47 | $33.57 | $24.03 | 15,643 |
| 2017-04-19 | $33.48 | $33.57 | $33.34 | $33.41 | $23.91 | 21,989 |
| 2017-04-18 | $33.39 | $33.58 | $33.36 | $33.41 | $23.91 | 18,223 |
| 2017-04-17 | $33.45 | $33.57 | $33.44 | $33.52 | $23.99 | 15,154 |
| 2017-04-13 | $33.55 | $33.61 | $33.38 | $33.38 | $23.89 | 17,700 |
| 2017-04-12 | $33.59 | $33.65 | $33.56 | $33.64 | $24.08 | 11,508 |
| 2017-04-11 | $33.52 | $33.70 | $33.52 | $33.64 | $24.08 | 41,293 |
| 2017-04-10 | $33.68 | $33.85 | $33.66 | $33.66 | $24.09 | 10,742 |
| 2017-04-07 | $33.54 | $33.71 | $33.45 | $33.67 | $24.10 | 9,595 |
| 2017-04-06 | $33.46 | $33.67 | $33.46 | $33.55 | $24.01 | 23,237 |
| 2017-04-05 | $33.62 | $33.75 | $33.47 | $33.50 | $23.98 | 18,745 |
| 2017-04-04 | $33.35 | $33.56 | $33.35 | $33.51 | $23.98 | 34,656 |
| 2017-04-03 | $33.48 | $33.58 | $33.37 | $33.41 | $23.91 | 42,385 |
| 2017-03-31 | $33.42 | $33.65 | $33.42 | $33.51 | $23.98 | 37,330 |
| 2017-03-30 | $33.42 | $33.68 | $33.42 | $33.47 | $23.95 | 77,980 |
| 2017-03-29 | $33.22 | $33.48 | $33.22 | $33.38 | $23.89 | 44,157 |
| 2017-03-28 | $33.07 | $33.40 | $33.07 | $33.34 | $23.86 | 47,629 |
| 2017-03-27 | $33.06 | $33.42 | $32.88 | $33.19 | $23.75 | 28,355 |
| 2017-03-24 | $33.29 | $33.44 | $33.20 | $33.20 | $23.76 | 26,110 |
| 2017-03-23 | $33.22 | $33.41 | $33.21 | $33.25 | $23.80 | 33,907 |
| 2017-03-22 | $33.34 | $33.45 | $33.19 | $33.21 | $23.77 | 30,969 |
| 2017-03-21 | $33.61 | $33.71 | $33.33 | $33.41 | $23.91 | 53,503 |
| 2017-03-20 | $33.59 | $33.75 | $33.57 | $33.63 | $24.07 | 24,494 |
| 2017-03-17 | $33.60 | $33.62 | $33.55 | $33.61 | $24.05 | 13,359 |
| 2017-03-16 | $33.52 | $33.58 | $33.45 | $33.53 | $24.00 | 23,174 |
| 2017-03-15 | $33.31 | $33.50 | $33.24 | $33.50 | $23.98 | 40,189 |
| 2017-03-14 | $33.28 | $33.30 | $33.11 | $33.23 | $23.78 | 10,766 |
| 2017-03-13 | $33.11 | $33.40 | $33.11 | $33.38 | $23.89 | 31,598 |
| 2017-03-10 | $33.11 | $33.33 | $33.11 | $33.21 | $23.77 | 313 |
| 2017-03-09 | $33.32 | $33.32 | $33.05 | $33.07 | $23.67 | 381 |
| 2017-03-08 | $33.37 | $33.46 | $33.09 | $33.31 | $23.84 | 23,669 |
| 2017-03-07 | $33.32 | $33.38 | $33.25 | $33.33 | $23.85 | 31,393 |
| 2017-03-06 | $33.43 | $33.52 | $33.21 | $33.51 | $23.98 | 56,208 |
| 2017-03-03 | $33.49 | $33.64 | $33.46 | $33.57 | $24.03 | 21,841 |
| 2017-03-02 | $33.82 | $33.87 | $33.48 | $33.52 | $23.99 | 46,378 |
| 2017-03-01 | $33.72 | $33.93 | $33.72 | $33.85 | $24.23 | 19,535 |
| 2017-02-28 | $33.53 | $33.60 | $33.38 | $33.52 | $23.99 | 58,039 |
| 2017-02-27 | $33.57 | $33.60 | $33.26 | $33.60 | $24.05 | 37,844 |
| 2017-02-24 | $33.29 | $33.57 | $33.29 | $33.57 | $24.03 | 40,045 |
| 2017-02-23 | $33.43 | $33.46 | $33.36 | $33.41 | $23.91 | 41,582 |
| 2017-02-22 | $33.41 | $33.45 | $33.26 | $33.28 | $23.82 | 47,463 |
| 2017-02-21 | $33.53 | $33.58 | $33.48 | $33.58 | $24.03 | 27,306 |
| 2017-02-17 | $33.24 | $33.38 | $33.23 | $33.28 | $23.82 | 47,238 |
| 2017-02-16 | $33.57 | $33.64 | $33.38 | $33.41 | $23.91 | 38,913 |
| 2017-02-15 | $33.41 | $33.61 | $33.39 | $33.56 | $24.02 | 16,880 |
| 2017-02-14 | $33.27 | $33.40 | $33.22 | $33.38 | $23.89 | 67,853 |
| 2017-02-13 | $33.20 | $33.33 | $33.10 | $33.33 | $23.85 | 31,521 |
| 2017-02-10 | $32.98 | $33.09 | $32.90 | $33.09 | $23.68 | 58,725 |
| 2017-02-09 | $32.84 | $32.93 | $32.75 | $32.87 | $23.53 | 35,617 |
| 2017-02-08 | $32.61 | $32.79 | $32.57 | $32.74 | $23.43 | 15,496 |
| 2017-02-07 | $32.72 | $32.75 | $32.60 | $32.74 | $23.43 | 85,170 |
| 2017-02-06 | $32.55 | $32.66 | $32.52 | $32.65 | $23.37 | 47,664 |
| 2017-02-03 | $32.58 | $32.76 | $32.52 | $32.71 | $23.41 | 84,185 |
| 2017-02-02 | $32.30 | $32.52 | $32.29 | $32.46 | $23.23 | 138,137 |
| 2017-02-01 | $32.34 | $32.44 | $32.26 | $32.43 | $23.21 | 111,937 |
| 2017-01-31 | $31.98 | $32.22 | $31.98 | $32.18 | $23.03 | 92,586 |
| 2017-01-30 | $32.10 | $32.10 | $32.03 | $32.07 | $22.95 | 147,488 |
| 2017-01-27 | $32.24 | $32.29 | $32.24 | $32.26 | $23.09 | 111,671 |
| 2017-01-26 | $32.32 | $32.32 | $32.19 | $32.24 | $23.07 | 33,652 |
| 2017-01-25 | $32.34 | $32.47 | $32.26 | $32.45 | $23.08 | 48,412 |
| 2017-01-24 | $31.88 | $32.24 | $31.88 | $32.18 | $22.89 | 49,712 |
| 2017-01-23 | $32.06 | $32.06 | $31.97 | $32.02 | $22.78 | 129,335 |
| 2017-01-20 | $32.04 | $32.09 | $31.97 | $32.05 | $22.80 | 52,479 |
| 2017-01-19 | $31.95 | $32.08 | $31.87 | $31.90 | $22.69 | 119,550 |
| 2017-01-18 | $32.03 | $32.04 | $31.79 | $31.98 | $22.75 | 60,397 |
| 2017-01-17 | $32.05 | $32.16 | $31.85 | $31.89 | $22.68 | 66,866 |
| 2017-01-13 | $32.13 | $32.20 | $32.03 | $32.19 | $22.90 | 45,357 |
| 2017-01-12 | $32.06 | $32.06 | $31.91 | $32.05 | $22.80 | 84,841 |
| 2017-01-11 | $31.90 | $32.09 | $31.85 | $32.05 | $22.79 | 98,241 |
| 2017-01-10 | $31.80 | $31.99 | $31.73 | $31.99 | $22.75 | 44,947 |
| 2017-01-09 | $31.51 | $31.83 | $31.48 | $31.79 | $22.61 | 80,044 |
| 2017-01-06 | $31.41 | $31.51 | $31.36 | $31.51 | $22.41 | 42,027 |
| 2017-01-05 | $31.34 | $31.43 | $31.27 | $31.29 | $22.26 | 37,959 |
| 2017-01-04 | $31.26 | $31.49 | $31.22 | $31.46 | $22.38 | 58,712 |
| 2017-01-03 | $31.29 | $31.38 | $31.01 | $31.12 | $22.14 | 42,194 |
| 2016-12-30 | $31.23 | $31.26 | $31.13 | $31.18 | $22.18 | 58,895 |
| 2016-12-29 | $31.24 | $31.27 | $31.14 | $31.19 | $22.19 | 27,886 |
| 2016-12-28 | $31.55 | $31.63 | $31.24 | $31.30 | $22.26 | 64,737 |
| 2016-12-27 | $31.35 | $31.67 | $31.32 | $31.55 | $22.44 | 109,863 |
| 2016-12-23 | $31.51 | $31.51 | $31.33 | $31.36 | $22.31 | 30,345 |
| 2016-12-22 | $31.58 | $31.58 | $31.41 | $31.41 | $22.34 | 50,830 |
| 2016-12-21 | $31.64 | $31.73 | $31.55 | $31.57 | $22.46 | 33,400 |
| 2016-12-20 | $31.63 | $31.78 | $31.61 | $31.74 | $22.58 | 77,958 |
| 2016-12-19 | $31.52 | $31.65 | $31.43 | $31.48 | $22.39 | 54,860 |
| 2016-12-16 | $31.64 | $31.72 | $31.46 | $31.51 | $22.41 | 23,605 |
| 2016-12-15 | $31.65 | $31.75 | $31.56 | $31.63 | $22.50 | 77,077 |
| 2016-12-14 | $31.60 | $31.78 | $31.50 | $31.54 | $22.43 | 178,326 |
| 2016-12-13 | $31.43 | $31.72 | $31.37 | $31.64 | $22.51 | 153,426 |
| 2016-12-12 | $31.39 | $31.62 | $31.34 | $31.36 | $22.31 | 115,465 |
| 2016-12-09 | $31.38 | $31.50 | $31.25 | $31.45 | $22.37 | 108,040 |
| 2016-12-08 | $31.24 | $31.47 | $31.24 | $31.36 | $22.31 | 135,826 |
| 2016-12-07 | $30.95 | $31.23 | $30.91 | $31.21 | $22.20 | 130,819 |
| 2016-12-06 | $31.00 | $31.00 | $30.85 | $30.96 | $22.02 | 59,455 |
| 2016-12-05 | $30.75 | $30.98 | $30.75 | $30.95 | $22.01 | 95,182 |
| 2016-12-02 | $30.80 | $30.86 | $30.62 | $30.73 | $21.86 | 51,372 |
| 2016-12-01 | $30.96 | $30.97 | $30.73 | $30.75 | $21.87 | 72,457 |
| 2016-11-30 | $30.81 | $30.98 | $30.77 | $30.78 | $21.89 | 88,969 |
| 2016-11-29 | $30.70 | $30.95 | $30.70 | $30.84 | $21.94 | 114,492 |
| 2016-11-28 | $31.00 | $31.00 | $30.73 | $30.73 | $21.86 | 84,259 |
| 2016-11-25 | $30.98 | $31.06 | $30.91 | $31.06 | $22.09 | 23,253 |
| 2016-11-23 | $30.82 | $30.89 | $30.72 | $30.83 | $21.93 | 36,843 |
| 2016-11-22 | $30.67 | $30.85 | $30.67 | $30.78 | $21.89 | 137,372 |
| 2016-11-21 | $30.60 | $30.76 | $30.56 | $30.67 | $21.82 | 102,030 |
| 2016-11-18 | $30.45 | $30.60 | $30.43 | $30.43 | $21.64 | 150,116 |
| 2016-11-17 | $30.41 | $30.60 | $30.28 | $30.37 | $21.60 | 110,549 |
| 2016-11-16 | $30.11 | $30.49 | $30.11 | $30.26 | $21.52 | 167,002 |
| 2016-11-15 | $30.17 | $30.32 | $30.03 | $30.25 | $21.52 | 154,541 |
| 2016-11-14 | $29.97 | $30.23 | $29.92 | $30.12 | $21.42 | 155,421 |
| 2016-11-11 | $29.92 | $29.92 | $29.67 | $29.88 | $21.25 | 64,915 |
| 2016-11-10 | $29.82 | $30.07 | $29.73 | $29.92 | $21.28 | 190,719 |
| 2016-11-09 | $28.72 | $29.69 | $28.72 | $29.54 | $21.01 | 184,804 |
| 2016-11-08 | $31.90 | $32.33 | $31.88 | $32.30 | $20.81 | 112,657 |
| 2016-11-07 | $31.63 | $32.05 | $31.63 | $32.04 | $20.64 | 83,166 |
| 2016-11-04 | $31.33 | $31.41 | $31.19 | $31.33 | $20.18 | 104,770 |
| 2016-11-03 | $31.25 | $31.40 | $31.23 | $31.28 | $20.15 | 124,984 |
| 2016-11-02 | $31.32 | $31.39 | $31.17 | $31.18 | $20.08 | 72,359 |
| 2016-11-01 | $31.43 | $31.56 | $31.26 | $31.37 | $20.21 | 76,257 |
| 2016-10-31 | $31.56 | $31.64 | $31.46 | $31.47 | $20.27 | 100,014 |
| 2016-10-28 | $31.64 | $31.80 | $31.55 | $31.55 | $20.32 | 60,826 |
| 2016-10-27 | $31.96 | $31.96 | $31.71 | $31.72 | $20.43 | 73,710 |
| 2016-10-26 | $31.78 | $31.84 | $31.68 | $31.75 | $20.45 | 104,334 |
| 2016-10-25 | $31.87 | $32.00 | $31.81 | $31.83 | $20.50 | 89,888 |
| 2016-10-24 | $32.00 | $32.00 | $31.84 | $31.96 | $20.59 | 88,536 |
| 2016-10-21 | $31.79 | $31.85 | $31.71 | $31.80 | $20.48 | 55,404 |
| 2016-10-20 | $31.74 | $31.90 | $31.68 | $31.81 | $20.49 | 47,747 |
| 2016-10-19 | $31.80 | $31.92 | $31.76 | $31.83 | $20.50 | 72,486 |
| 2016-10-18 | $31.92 | $31.93 | $31.74 | $31.82 | $20.50 | 57,754 |
| 2016-10-17 | $32.05 | $32.05 | $31.56 | $31.66 | $20.39 | 74,805 |
| 2016-10-14 | $32.24 | $32.24 | $32.00 | $32.04 | $20.64 | 52,590 |
| 2016-10-13 | $31.98 | $32.14 | $31.76 | $32.03 | $20.63 | 57,951 |
| 2016-10-12 | $32.21 | $32.28 | $32.10 | $32.11 | $20.68 | 77,443 |
| 2016-10-11 | $32.52 | $32.52 | $32.15 | $32.21 | $20.75 | 40,454 |
| 2016-10-10 | $32.75 | $32.78 | $32.52 | $32.52 | $20.95 | 64,356 |
| 2016-10-07 | $32.59 | $32.69 | $32.36 | $32.41 | $20.88 | 54,276 |
| 2016-10-06 | $32.47 | $32.68 | $32.45 | $32.66 | $21.04 | 36,443 |
| 2016-10-05 | $32.57 | $32.72 | $32.50 | $32.59 | $20.99 | 40,865 |
| 2016-10-04 | $32.50 | $32.68 | $32.38 | $32.39 | $20.86 | 55,726 |
| 2016-10-03 | $32.46 | $32.57 | $32.45 | $32.50 | $20.93 | 26,100 |
| 2016-09-30 | $32.38 | $32.77 | $32.38 | $32.65 | $21.03 | 47,825 |
| 2016-09-29 | $32.68 | $32.73 | $32.40 | $32.45 | $20.90 | 62,393 |
| 2016-09-28 | $32.60 | $32.77 | $32.49 | $32.77 | $21.11 | 29,386 |
| 2016-09-27 | $32.44 | $32.62 | $32.39 | $32.62 | $21.01 | 34,371 |
| 2016-09-26 | $32.54 | $32.57 | $32.43 | $32.47 | $20.92 | 19,374 |
| 2016-09-23 | $32.85 | $32.93 | $32.76 | $32.76 | $21.10 | 50,713 |
| 2016-09-22 | $32.78 | $32.98 | $32.77 | $32.91 | $21.20 | 65,687 |
| 2016-09-21 | $32.35 | $32.65 | $32.34 | $32.65 | $21.03 | 34,743 |
| 2016-09-20 | $32.45 | $32.45 | $32.21 | $32.27 | $20.79 | 42,509 |
| 2016-09-19 | $32.11 | $32.52 | $32.11 | $32.24 | $20.77 | 28,545 |
| 2016-09-16 | $32.40 | $32.44 | $32.19 | $32.34 | $20.83 | 61,147 |
| 2016-09-15 | $32.14 | $32.49 | $32.06 | $32.45 | $20.90 | 267,564 |
| 2016-09-14 | $32.14 | $32.22 | $32.08 | $32.14 | $20.70 | 32,489 |
| 2016-09-13 | $32.36 | $32.36 | $32.03 | $32.13 | $20.70 | 70,191 |
| 2016-09-12 | $32.27 | $32.65 | $32.19 | $32.65 | $21.03 | 110,514 |
| 2016-09-09 | $32.85 | $32.85 | $32.42 | $32.42 | $20.88 | 14,200 |
| 2016-09-08 | $33.11 | $33.20 | $33.11 | $33.14 | $21.35 | 46,915 |
| 2016-09-07 | $33.17 | $33.38 | $33.13 | $33.19 | $21.38 | 27,193 |
| 2016-09-06 | $33.18 | $33.26 | $33.05 | $33.24 | $21.41 | 13,550 |
| 2016-09-02 | $33.03 | $33.18 | $33.00 | $33.07 | $21.30 | 21,362 |
| 2016-09-01 | $32.91 | $33.01 | $32.72 | $32.96 | $21.23 | 52,462 |
| 2016-08-31 | $32.90 | $33.02 | $32.80 | $32.94 | $21.22 | 53,365 |
| 2016-08-30 | $33.00 | $33.17 | $32.89 | $32.90 | $21.19 | 327,069 |
| 2016-08-29 | $32.93 | $33.17 | $32.93 | $33.06 | $21.30 | 42,884 |
| 2016-08-26 | $33.08 | $33.29 | $32.88 | $32.98 | $21.24 | 112,022 |
| 2016-08-25 | $33.00 | $33.11 | $32.99 | $33.02 | $21.27 | 46,283 |
| 2016-08-24 | $33.24 | $33.25 | $33.04 | $33.09 | $21.31 | 115,016 |
| 2016-08-23 | $33.07 | $33.28 | $33.07 | $33.25 | $21.42 | 87,857 |
| 2016-08-22 | $32.89 | $33.09 | $32.89 | $33.06 | $21.30 | 20,707 |
| 2016-08-19 | $32.91 | $33.06 | $32.89 | $33.05 | $21.29 | 19,126 |
| 2016-08-18 | $32.90 | $33.15 | $32.90 | $33.01 | $21.26 | 56,337 |
| 2016-08-17 | $32.94 | $32.97 | $32.75 | $32.94 | $21.22 | 123,582 |
| 2016-08-16 | $32.95 | $33.06 | $32.84 | $33.03 | $21.28 | 110,265 |
| 2016-08-15 | $32.95 | $33.17 | $32.94 | $33.06 | $21.30 | 62,968 |
| 2016-08-12 | $32.79 | $32.96 | $32.78 | $32.93 | $21.21 | 51,432 |
| 2016-08-11 | $32.80 | $32.85 | $32.65 | $32.80 | $21.13 | 39,227 |
| 2016-08-10 | $32.80 | $32.81 | $32.61 | $32.65 | $21.03 | 45,009 |
| 2016-08-09 | $32.73 | $32.89 | $32.69 | $32.69 | $21.06 | 20,685 |
| 2016-08-08 | $32.79 | $32.84 | $32.69 | $32.71 | $21.07 | 37,673 |
| 2016-08-05 | $32.75 | $32.83 | $32.69 | $32.83 | $21.15 | 65,477 |
| 2016-08-04 | $32.45 | $32.56 | $32.40 | $32.52 | $20.95 | 43,157 |
| 2016-08-03 | $32.28 | $32.48 | $32.28 | $32.47 | $20.92 | 39,006 |
| 2016-08-02 | $32.50 | $32.52 | $32.16 | $32.28 | $20.79 | 45,568 |
| 2016-08-01 | $32.47 | $32.66 | $32.43 | $32.49 | $20.93 | 45,757 |
| 2016-07-29 | $32.45 | $32.64 | $32.44 | $32.62 | $21.01 | 13,004 |
| 2016-07-28 | $32.38 | $32.57 | $32.32 | $32.57 | $20.98 | 46,247 |
| 2016-07-27 | $32.38 | $32.51 | $32.29 | $32.40 | $20.87 | 37,948 |
| 2016-07-26 | $32.23 | $32.46 | $32.23 | $32.38 | $20.86 | 57,597 |
| 2016-07-25 | $32.38 | $32.38 | $32.23 | $32.33 | $20.82 | 55,752 |
| 2016-07-22 | $32.10 | $32.37 | $32.10 | $32.36 | $20.84 | 34,201 |
| 2016-07-21 | $32.25 | $32.26 | $32.12 | $32.20 | $20.74 | 65,995 |
| 2016-07-20 | $32.04 | $32.43 | $31.91 | $32.23 | $20.76 | 44,125 |
| 2016-07-19 | $31.91 | $32.03 | $31.89 | $31.97 | $20.59 | 38,685 |
| 2016-07-18 | $31.97 | $32.12 | $31.95 | $32.06 | $20.65 | 27,928 |
| 2016-07-15 | $32.04 | $32.11 | $31.83 | $31.97 | $20.59 | 38,621 |
| 2016-07-14 | $32.02 | $32.11 | $31.95 | $32.04 | $20.64 | 47,628 |
| 2016-07-13 | $31.94 | $31.96 | $31.76 | $31.85 | $20.52 | 27,786 |
| 2016-07-12 | $31.90 | $32.07 | $31.84 | $31.87 | $20.53 | 21,262 |
| 2016-07-11 | $31.71 | $31.80 | $31.59 | $31.68 | $20.41 | 101,508 |
| 2016-07-08 | $31.29 | $31.58 | $31.29 | $31.58 | $20.34 | 13,289 |
| 2016-07-07 | $31.13 | $31.15 | $30.91 | $31.03 | $19.99 | 33,515 |
| 2016-07-06 | $30.71 | $31.08 | $30.69 | $31.02 | $19.98 | 36,563 |
| 2016-07-05 | $31.02 | $31.02 | $30.76 | $30.96 | $19.94 | 54,404 |
| 2016-07-01 | $30.93 | $31.16 | $30.93 | $31.10 | $20.03 | 79,371 |
| 2016-06-30 | $30.81 | $31.01 | $30.79 | $30.82 | $19.85 | 81,073 |
| 2016-06-29 | $30.37 | $30.78 | $30.37 | $30.63 | $19.73 | 19,248 |
| 2016-06-28 | $29.80 | $30.13 | $29.80 | $30.06 | $19.36 | 57,460 |
| 2016-06-27 | $30.03 | $30.05 | $29.45 | $29.67 | $19.11 | 63,878 |
| 2016-06-24 | $30.24 | $30.68 | $30.22 | $30.25 | $19.49 | 88,539 |
| 2016-06-23 | $31.36 | $31.41 | $31.25 | $31.35 | $20.19 | 62,073 |
| 2016-06-22 | $31.04 | $31.20 | $30.96 | $31.00 | $19.97 | 60,035 |
| 2016-06-21 | $31.09 | $31.15 | $30.99 | $31.15 | $20.06 | 69,332 |
| 2016-06-20 | $31.04 | $31.27 | $30.99 | $30.99 | $19.96 | 50,944 |
| 2016-06-17 | $30.85 | $30.87 | $30.70 | $30.72 | $19.79 | 60,679 |
| 2016-06-16 | $30.60 | $30.82 | $30.47 | $30.80 | $19.84 | 103,475 |
| 2016-06-15 | $30.82 | $31.04 | $30.77 | $30.82 | $19.85 | 66,270 |
| 2016-06-14 | $30.92 | $31.01 | $30.72 | $30.84 | $19.87 | 82,018 |
| 2016-06-13 | $31.32 | $31.37 | $31.05 | $31.05 | $20.00 | 70,970 |
| 2016-06-10 | $31.55 | $31.63 | $31.33 | $31.45 | $20.26 | 40,215 |
| 2016-06-09 | $31.90 | $31.90 | $31.74 | $31.87 | $20.53 | 64,065 |
| 2016-06-08 | $31.86 | $32.00 | $31.86 | $31.98 | $20.60 | 46,304 |
| 2016-06-07 | $31.64 | $31.82 | $31.63 | $31.77 | $20.46 | 31,118 |
| 2016-06-06 | $31.42 | $31.65 | $31.42 | $31.58 | $20.34 | 30,894 |
| 2016-06-03 | $31.35 | $31.43 | $31.22 | $31.42 | $20.24 | 71,768 |
| 2016-06-02 | $31.32 | $31.51 | $31.24 | $31.46 | $20.26 | 32,332 |
| 2016-06-01 | $31.25 | $31.43 | $31.21 | $31.39 | $20.22 | 47,835 |
| 2016-05-31 | $31.39 | $31.49 | $31.25 | $31.49 | $20.28 | 52,117 |
| 2016-05-27 | $31.11 | $31.39 | $31.11 | $31.39 | $20.22 | 25,422 |
| 2016-05-26 | $31.10 | $31.15 | $31.08 | $31.09 | $20.03 | 34,757 |
| 2016-05-25 | $31.00 | $31.19 | $31.00 | $31.09 | $20.02 | 26,769 |
| 2016-05-24 | $30.62 | $31.01 | $30.58 | $30.83 | $19.86 | 71,829 |
| 2016-05-23 | $30.57 | $30.62 | $30.54 | $30.57 | $19.69 | 8,094 |
| 2016-05-20 | $30.37 | $30.62 | $30.37 | $30.49 | $19.64 | 5,346 |
| 2016-05-19 | $30.28 | $30.40 | $30.15 | $30.26 | $19.49 | 27,203 |
| 2016-05-18 | $30.39 | $30.63 | $30.23 | $30.38 | $19.57 | 68,054 |
| 2016-05-17 | $30.43 | $30.65 | $30.31 | $30.37 | $19.56 | 50,142 |
| 2016-05-16 | $30.46 | $30.72 | $30.46 | $30.60 | $19.71 | 95,500 |
| 2016-05-13 | $30.59 | $30.74 | $30.38 | $30.41 | $19.59 | 22,596 |
| 2016-05-12 | $30.85 | $30.94 | $30.63 | $30.68 | $19.76 | 32,805 |
| 2016-05-11 | $30.95 | $31.00 | $30.74 | $30.74 | $19.80 | 41,395 |
| 2016-05-10 | $30.71 | $31.01 | $30.71 | $30.98 | $19.96 | 31,435 |
| 2016-05-09 | $30.73 | $30.80 | $30.67 | $30.71 | $19.78 | 61,125 |
| 2016-05-06 | $30.80 | $30.80 | $30.57 | $30.73 | $19.79 | 12,920 |
| 2016-05-05 | $30.89 | $30.98 | $30.73 | $30.73 | $19.79 | 41,663 |
| 2016-05-04 | $31.10 | $31.10 | $30.86 | $30.87 | $19.88 | 33,641 |
| 2016-05-03 | $31.43 | $31.43 | $31.08 | $31.10 | $20.03 | 31,938 |
| 2016-05-02 | $31.33 | $31.57 | $31.32 | $31.48 | $20.28 | 51,058 |
| 2016-04-29 | $31.63 | $31.63 | $31.20 | $31.40 | $20.23 | 50,021 |
| 2016-04-28 | $31.65 | $31.98 | $31.56 | $31.56 | $20.33 | 38,498 |
| 2016-04-27 | $31.59 | $31.99 | $31.59 | $31.90 | $20.55 | 51,825 |
| 2016-04-26 | $31.72 | $31.87 | $31.72 | $31.74 | $20.44 | 47,565 |
| 2016-04-25 | $31.55 | $31.75 | $31.55 | $31.72 | $20.43 | 22,429 |
| 2016-04-22 | $31.80 | $31.80 | $31.62 | $31.69 | $20.41 | 19,847 |
| 2016-04-21 | $31.89 | $31.92 | $31.64 | $31.75 | $20.45 | 35,911 |
| 2016-04-20 | $31.82 | $31.96 | $31.71 | $31.82 | $20.50 | 28,386 |
| 2016-04-19 | $31.64 | $31.76 | $31.51 | $31.69 | $20.41 | 51,768 |
| 2016-04-18 | $31.25 | $31.62 | $31.25 | $31.49 | $20.28 | 31,902 |
| 2016-04-15 | $31.34 | $31.36 | $31.25 | $31.32 | $20.17 | 29,748 |
| 2016-04-14 | $31.22 | $31.38 | $31.22 | $31.37 | $20.21 | 18,375 |
| 2016-04-13 | $30.98 | $31.31 | $30.98 | $31.28 | $20.15 | 24,903 |
| 2016-04-12 | $30.64 | $30.94 | $30.64 | $30.93 | $19.92 | 20,545 |
| 2016-04-11 | $30.86 | $30.94 | $30.61 | $30.64 | $19.74 | 33,480 |
| 2016-04-08 | $30.79 | $30.87 | $30.67 | $30.69 | $19.77 | 28,139 |
| 2016-04-07 | $30.71 | $30.72 | $30.45 | $30.45 | $19.61 | 50,898 |
| 2016-04-06 | $30.61 | $30.91 | $30.59 | $30.86 | $19.88 | 42,609 |
| 2016-04-05 | $30.67 | $30.68 | $30.58 | $30.60 | $19.71 | 58,538 |
| 2016-04-04 | $31.26 | $31.26 | $30.86 | $30.93 | $19.92 | 77,048 |
| 2016-04-01 | $30.93 | $31.33 | $30.89 | $31.31 | $20.17 | 29,986 |
| 2016-03-31 | $31.21 | $31.30 | $31.05 | $31.23 | $20.12 | 76,022 |
| 2016-03-30 | $31.09 | $31.29 | $31.06 | $31.11 | $20.04 | 59,372 |
| 2016-03-29 | $30.58 | $30.96 | $30.52 | $30.87 | $19.88 | 23,123 |
| 2016-03-28 | $30.65 | $30.82 | $30.55 | $30.58 | $19.70 | 12,153 |
| 2016-03-24 | $30.55 | $30.66 | $30.50 | $30.65 | $19.74 | 16,379 |
| 2016-03-23 | $30.82 | $31.00 | $30.72 | $30.75 | $19.81 | 54,369 |
| 2016-03-22 | $30.83 | $31.20 | $30.83 | $30.91 | $19.91 | 46,612 |
| 2016-03-21 | $30.81 | $31.24 | $30.81 | $31.05 | $20.00 | 56,643 |
| 2016-03-18 | $30.87 | $31.15 | $30.87 | $30.99 | $19.96 | 63,985 |
| 2016-03-17 | $30.61 | $30.91 | $30.61 | $30.78 | $19.83 | 53,006 |
| 2016-03-16 | $30.56 | $30.70 | $30.42 | $30.62 | $19.72 | 46,371 |
| 2016-03-15 | $30.49 | $30.60 | $30.36 | $30.56 | $19.68 | 39,564 |
| 2016-03-14 | $30.64 | $30.74 | $30.52 | $30.72 | $19.79 | 39,490 |
| 2016-03-11 | $30.30 | $30.70 | $30.30 | $30.60 | $19.71 | 67,349 |
| 2016-03-10 | $30.18 | $30.38 | $29.99 | $30.03 | $19.34 | 36,578 |
| 2016-03-09 | $30.25 | $30.28 | $30.03 | $30.16 | $19.43 | 43,621 |
| 2016-03-08 | $30.09 | $30.25 | $29.88 | $30.02 | $19.34 | 47,865 |
| 2016-03-07 | $30.02 | $30.42 | $30.00 | $30.31 | $19.52 | 101,844 |
| 2016-03-04 | $29.90 | $30.28 | $29.89 | $30.04 | $19.35 | 68,241 |
| 2016-03-03 | $29.67 | $30.02 | $29.63 | $29.86 | $19.23 | 81,379 |
| 2016-03-02 | $29.43 | $29.81 | $29.42 | $29.61 | $19.07 | 114,166 |
| 2016-03-01 | $29.17 | $29.53 | $28.98 | $29.47 | $18.98 | 85,252 |
| 2016-02-29 | $28.92 | $29.15 | $28.85 | $28.87 | $18.60 | 27,148 |
| 2016-02-26 | $29.08 | $29.16 | $28.83 | $28.88 | $18.60 | 72,372 |
| 2016-02-25 | $28.59 | $28.99 | $28.51 | $28.85 | $18.58 | 50,110 |
| 2016-02-24 | $28.06 | $28.53 | $27.90 | $28.51 | $18.36 | 59,285 |
| 2016-02-23 | $28.53 | $28.53 | $28.18 | $28.31 | $18.24 | 125,862 |
| 2016-02-22 | $28.34 | $28.64 | $28.34 | $28.53 | $18.38 | 97,119 |
| 2016-02-19 | $28.22 | $28.34 | $27.92 | $28.25 | $18.20 | 21,120 |
| 2016-02-18 | $28.38 | $28.40 | $28.26 | $28.27 | $18.21 | 68,627 |
| 2016-02-17 | $28.14 | $28.49 | $28.04 | $28.29 | $18.22 | 69,986 |
| 2016-02-16 | $27.60 | $27.84 | $27.51 | $27.81 | $17.91 | 106,060 |
| 2016-02-12 | $27.23 | $27.40 | $27.10 | $27.28 | $17.57 | 129,956 |
| 2016-02-11 | $26.66 | $27.15 | $26.66 | $26.88 | $17.31 | 57,520 |
| 2016-02-10 | $27.53 | $27.73 | $27.25 | $27.25 | $17.55 | 24,209 |
| 2016-02-09 | $27.19 | $27.53 | $27.19 | $27.30 | $17.58 | 62,456 |
| 2016-02-08 | $27.61 | $27.61 | $27.18 | $27.33 | $17.60 | 102,481 |
| 2016-02-05 | $28.20 | $28.22 | $27.70 | $27.81 | $17.91 | 40,154 |
| 2016-02-04 | $28.44 | $28.65 | $28.29 | $28.29 | $18.22 | 63,337 |
| 2016-02-03 | $28.49 | $28.49 | $27.78 | $28.40 | $18.29 | 45,256 |
| 2016-02-02 | $28.42 | $28.42 | $28.03 | $28.14 | $18.13 | 60,922 |
| 2016-02-01 | $28.31 | $28.63 | $28.19 | $28.57 | $18.40 | 17,183 |
| 2016-01-29 | $28.02 | $28.59 | $28.02 | $28.56 | $18.40 | 47,523 |
| 2016-01-28 | $27.97 | $28.11 | $27.75 | $27.97 | $18.02 | 27,901 |
| 2016-01-27 | $28.01 | $28.40 | $27.85 | $27.85 | $17.88 | 22,739 |
| 2016-01-26 | $27.95 | $28.24 | $27.80 | $28.14 | $18.06 | 23,910 |
| 2016-01-25 | $27.98 | $28.18 | $27.69 | $27.72 | $17.79 | 72,477 |
| 2016-01-22 | $27.84 | $28.27 | $27.84 | $28.24 | $18.13 | 76,337 |
| 2016-01-21 | $27.32 | $27.93 | $27.29 | $27.42 | $17.60 | 70,836 |
| 2016-01-20 | $27.32 | $27.52 | $26.37 | $27.27 | $17.50 | 73,714 |
| 2016-01-19 | $28.38 | $28.43 | $27.44 | $27.77 | $17.82 | 51,734 |
| 2016-01-15 | $28.21 | $28.30 | $27.86 | $28.13 | $18.05 | 38,283 |
| 2016-01-14 | $28.90 | $29.13 | $28.64 | $28.98 | $18.60 | 80,369 |
| 2016-01-13 | $29.30 | $29.53 | $28.68 | $28.71 | $18.43 | 154,810 |
| 2016-01-12 | $29.50 | $29.58 | $28.84 | $29.30 | $18.81 | 72,913 |
| 2016-01-11 | $29.58 | $29.58 | $29.02 | $29.31 | $18.81 | 40,401 |
| 2016-01-08 | $29.96 | $30.04 | $29.31 | $29.37 | $18.85 | 45,513 |
| 2016-01-07 | $30.22 | $30.50 | $29.76 | $29.76 | $19.10 | 64,896 |
| 2016-01-06 | $30.75 | $31.12 | $30.60 | $30.74 | $19.73 | 28,501 |
| 2016-01-05 | $31.16 | $31.62 | $31.09 | $31.20 | $20.03 | 57,920 |
| 2016-01-04 | $31.41 | $31.41 | $30.90 | $31.00 | $19.90 | 79,739 |
| 2015-12-31 | $31.97 | $32.25 | $31.72 | $31.94 | $20.50 | 60,963 |
| 2015-12-30 | $32.20 | $32.22 | $31.91 | $32.05 | $20.57 | 73,080 |
| 2015-12-29 | $31.80 | $32.22 | $31.80 | $32.09 | $20.60 | 66,265 |
| 2015-12-28 | $31.78 | $31.92 | $31.50 | $31.80 | $20.41 | 62,875 |
| 2015-12-24 | $31.79 | $32.11 | $31.77 | $31.80 | $20.41 | 70,070 |
| 2015-12-23 | $31.31 | $31.81 | $31.31 | $31.69 | $20.34 | 78,003 |
| 2015-12-22 | $31.03 | $31.31 | $30.94 | $31.23 | $20.04 | 51,536 |
| 2015-12-21 | $31.12 | $31.23 | $30.78 | $31.03 | $19.92 | 78,217 |
| 2015-12-18 | $31.24 | $31.24 | $30.84 | $30.84 | $19.79 | 53,423 |
| 2015-12-17 | $31.67 | $31.73 | $31.24 | $31.28 | $20.08 | 40,960 |
| 2015-12-16 | $31.04 | $31.58 | $31.04 | $31.50 | $20.22 | 70,443 |
| 2015-12-15 | $30.93 | $31.10 | $30.79 | $30.97 | $19.88 | 81,103 |
| 2015-12-14 | $30.80 | $31.08 | $30.54 | $30.59 | $19.63 | 89,911 |
| 2015-12-11 | $31.00 | $31.16 | $30.46 | $30.64 | $19.67 | 53,476 |
| 2015-12-10 | $31.35 | $31.56 | $31.29 | $31.31 | $20.10 | 83,177 |
| 2015-12-09 | $31.60 | $31.91 | $31.21 | $31.30 | $20.09 | 65,730 |
| 2015-12-08 | $31.70 | $31.73 | $31.52 | $31.65 | $20.31 | 87,987 |
| 2015-12-07 | $31.99 | $31.99 | $31.79 | $31.83 | $20.43 | 70,961 |
| 2015-12-04 | $31.86 | $32.27 | $31.86 | $32.09 | $20.60 | 150,251 |
| 2015-12-03 | $32.35 | $32.35 | $31.65 | $31.71 | $20.35 | 95,206 |
| 2015-12-02 | $32.40 | $32.51 | $32.12 | $32.14 | $20.63 | 98,838 |
| 2015-12-01 | $32.51 | $32.60 | $32.37 | $32.52 | $20.87 | 87,952 |
| 2015-11-30 | $32.58 | $32.58 | $32.30 | $32.35 | $20.76 | 50,702 |
| 2015-11-27 | $32.13 | $32.79 | $32.13 | $32.43 | $20.81 | 50,518 |
| 2015-11-25 | $32.01 | $32.29 | $32.01 | $32.13 | $20.62 | 57,363 |
| 2015-11-24 | $31.74 | $32.25 | $31.74 | $32.06 | $20.58 | 94,459 |
| 2015-11-23 | $32.12 | $32.31 | $32.05 | $32.16 | $20.64 | 55,892 |
| 2015-11-20 | $32.19 | $32.29 | $32.02 | $32.05 | $20.57 | 65,877 |
| 2015-11-19 | $31.87 | $32.05 | $31.87 | $32.02 | $20.55 | 30,203 |
| 2015-11-18 | $31.76 | $32.01 | $31.69 | $31.88 | $20.46 | 115,421 |
| 2015-11-17 | $31.55 | $31.73 | $31.46 | $31.55 | $20.25 | 72,559 |
| 2015-11-16 | $31.31 | $31.60 | $31.18 | $31.51 | $20.22 | 73,977 |
| 2015-11-13 | $31.41 | $31.56 | $31.22 | $31.25 | $20.06 | 31,808 |
| 2015-11-12 | $31.93 | $32.02 | $31.47 | $31.52 | $20.23 | 33,037 |
| 2015-11-11 | $33.35 | $33.45 | $33.22 | $33.25 | $20.59 | 29,697 |
| 2015-11-10 | $33.37 | $33.53 | $33.29 | $33.39 | $20.68 | 56,416 |
| 2015-11-09 | $33.67 | $33.82 | $33.38 | $33.53 | $20.76 | 117,906 |
| 2015-11-06 | $33.82 | $33.97 | $33.63 | $33.81 | $20.94 | 33,017 |
| 2015-11-05 | $33.99 | $34.23 | $33.86 | $33.97 | $21.04 | 64,371 |
| 2015-11-04 | $34.18 | $34.18 | $33.91 | $33.99 | $21.05 | 18,790 |
| 2015-11-03 | $33.92 | $34.25 | $33.89 | $34.04 | $21.08 | 61,509 |
| 2015-11-02 | $33.76 | $34.09 | $33.72 | $34.00 | $21.05 | 96,948 |
| 2015-10-30 | $34.03 | $34.13 | $33.74 | $33.83 | $20.95 | 40,443 |
| 2015-10-29 | $34.00 | $34.16 | $33.94 | $34.11 | $21.12 | 50,470 |
| 2015-10-28 | $33.71 | $34.03 | $33.63 | $33.96 | $21.03 | 61,685 |
| 2015-10-27 | $33.92 | $33.92 | $33.64 | $33.70 | $20.87 | 39,095 |
| 2015-10-26 | $34.13 | $34.13 | $33.90 | $33.97 | $21.04 | 54,478 |
| 2015-10-23 | $34.09 | $34.24 | $34.03 | $34.10 | $21.12 | 42,946 |
| 2015-10-22 | $33.45 | $33.97 | $33.45 | $33.74 | $20.89 | 80,001 |
| 2015-10-21 | $33.59 | $33.63 | $33.31 | $33.34 | $20.65 | 65,352 |
| 2015-10-20 | $33.47 | $33.64 | $33.37 | $33.50 | $20.74 | 103,844 |
| 2015-10-19 | $33.15 | $33.56 | $33.15 | $33.44 | $20.71 | 84,010 |
| 2015-10-16 | $33.23 | $33.39 | $33.16 | $33.20 | $20.56 | 89,141 |
| 2015-10-15 | $32.89 | $33.23 | $32.83 | $33.09 | $20.49 | 108,794 |
| 2015-10-14 | $32.93 | $33.07 | $32.64 | $32.73 | $20.27 | 90,907 |
| 2015-10-13 | $32.84 | $33.16 | $32.79 | $32.93 | $20.39 | 76,819 |
| 2015-10-12 | $32.92 | $33.13 | $32.92 | $33.04 | $20.46 | 128,841 |
| 2015-10-09 | $32.86 | $33.03 | $32.81 | $32.90 | $20.37 | 156,952 |
| 2015-10-08 | $32.48 | $32.91 | $32.35 | $32.68 | $20.24 | 154,835 |
| 2015-10-07 | $32.40 | $32.64 | $32.26 | $32.48 | $20.11 | 113,507 |
| 2015-10-06 | $31.96 | $32.29 | $31.96 | $32.11 | $19.88 | 146,956 |
| 2015-10-05 | $31.66 | $32.18 | $31.66 | $32.07 | $19.86 | 133,278 |
| 2015-10-02 | $30.65 | $31.33 | $30.56 | $31.31 | $19.39 | 145,381 |
| 2015-10-01 | $31.03 | $31.21 | $30.80 | $31.10 | $19.26 | 149,658 |
| 2015-09-30 | $30.72 | $31.12 | $30.72 | $30.98 | $19.18 | 163,013 |
| 2015-09-29 | $30.55 | $30.79 | $30.37 | $30.46 | $18.86 | 89,675 |
| 2015-09-28 | $31.26 | $31.26 | $30.55 | $30.55 | $18.92 | 67,705 |
| 2015-09-25 | $31.62 | $31.83 | $31.48 | $31.49 | $19.50 | 89,686 |
| 2015-09-24 | $31.46 | $31.56 | $31.20 | $31.45 | $19.48 | 49,828 |
| 2015-09-23 | $31.76 | $31.86 | $31.64 | $31.70 | $19.63 | 22,883 |
| 2015-09-22 | $31.95 | $32.03 | $31.68 | $31.81 | $19.70 | 35,120 |
| 2015-09-21 | $32.24 | $32.65 | $32.21 | $32.30 | $20.00 | 60,499 |
| 2015-09-18 | $32.17 | $32.63 | $31.87 | $32.19 | $19.93 | 104,052 |
| 2015-09-17 | $32.59 | $33.04 | $32.45 | $32.57 | $20.17 | 118,825 |
| 2015-09-16 | $31.97 | $32.50 | $31.97 | $32.50 | $20.13 | 108,409 |
| 2015-09-15 | $31.70 | $32.19 | $31.69 | $32.02 | $19.83 | 107,693 |
| 2015-09-14 | $31.62 | $31.71 | $31.43 | $31.60 | $19.57 | 90,332 |
| 2015-09-11 | $31.29 | $31.73 | $31.29 | $31.69 | $19.62 | 241,825 |
| 2015-09-10 | $31.37 | $31.61 | $31.26 | $31.50 | $19.51 | 165,008 |
| 2015-09-09 | $32.06 | $32.12 | $31.28 | $31.29 | $19.38 | 349,433 |
| 2015-09-08 | $31.77 | $31.89 | $31.61 | $31.66 | $19.61 | 236,182 |
| 2015-09-04 | $31.45 | $31.51 | $31.15 | $31.36 | $19.42 | 43,128 |
| 2015-09-03 | $31.84 | $32.03 | $31.74 | $31.88 | $19.74 | 191,337 |
| 2015-09-02 | $31.72 | $31.79 | $31.46 | $31.74 | $19.65 | 159,152 |
| 2015-09-01 | $31.40 | $31.77 | $31.25 | $31.35 | $19.41 | 84,682 |
| 2015-08-31 | $31.98 | $32.33 | $31.98 | $32.15 | $19.91 | 60,437 |
| 2015-08-28 | $31.98 | $32.25 | $31.88 | $32.21 | $19.95 | 62,307 |
| 2015-08-27 | $31.93 | $32.03 | $31.61 | $31.98 | $19.80 | 345,496 |
| 2015-08-26 | $31.74 | $31.74 | $30.98 | $31.61 | $19.57 | 129,638 |
| 2015-08-25 | $32.14 | $32.17 | $31.05 | $31.09 | $19.25 | 91,399 |
| 2015-08-24 | $29.90 | $32.00 | $29.90 | $31.17 | $19.30 | 85,386 |
| 2015-08-21 | $33.17 | $33.26 | $32.62 | $32.68 | $20.24 | 75,833 |
| 2015-08-20 | $33.82 | $33.87 | $33.52 | $33.53 | $20.76 | 50,637 |
| 2015-08-19 | $34.28 | $34.29 | $34.06 | $34.11 | $21.12 | 41,218 |
| 2015-08-18 | $34.34 | $34.38 | $34.29 | $34.34 | $21.26 | 39,182 |
| 2015-08-17 | $34.24 | $34.38 | $34.20 | $34.36 | $21.28 | 84,727 |
| 2015-08-14 | $34.28 | $34.34 | $34.25 | $34.32 | $21.25 | 40,860 |
| 2015-08-13 | $34.40 | $34.40 | $34.24 | $34.27 | $21.22 | 36,784 |
| 2015-08-12 | $34.18 | $34.39 | $33.98 | $34.33 | $21.26 | 62,282 |
| 2015-08-11 | $34.48 | $34.53 | $34.32 | $34.44 | $21.33 | 33,370 |