Grupo Financiero Banorte (GBOOY) Exchange: OTCQX
Data as of May 2, 2025
$44.06 ($1.48) 3.48%
Grupo Financiero Banorte - Daily Information
Click for more stock information on Grupo Financiero Banorte.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $45.51 |
| Previous Close | $44.06 |
| High | $45.51 |
| Low | $42.62 |
| Adjusted Open | $45.51 |
| Previous Adjusted Close | $44.06 |
| Adjusted High | $45.51 |
| Adjusted Low | $42.62 |
About Grupo Financiero Banorte (GBOOY)
Grupo Financiero Banorte, S. A. B. de C. V. provides banking and financial products and services in Mexico. The companys Banking Sector segment offers retail banking services, such as checking and savings accounts, credit cards, mortgages, car loans, payroll, and personal loans through various distribution channels; wholesale banking services, including transactional banking services comprises cash management products for corporate and middle-market clients; and middle-market and corporate banking services that comprise financial solutions consisting of structured loans, syndicated loans, financing for acquisitions and investment plans, cash management services, collection, fiduciary, payroll payment, checking accounts, lines of credit, and loans for SMEs. This segments international banking and financial institutions engages in the provision of credit support services for the export of goods and services, including letters of credit, payment orders, and dollar checking accounts; and advisory and credit support services related to the import of goods and services, such as financing for import of livestock and machinery, working capital, investment projects, letters of credit, and payment orders. Its Long-term Savings Sector segment offers life and damage insurance products, and pension fund management services. The companys Brokerage Sector segment provides brokerage, financial advisory, portfolio structuring and portfolio management, asset management, and investment banking services, as well as is involved in the sale of investment funds and debt instruments for individuals and corporations. Its Sofom and Other Finance Companies Sector segment offers leasing and factoring services; warehousing services, such as inventory management and commercialization, and logistics services; and management and collection of loans and real estate portfolios. Grupo Financiero Banorte, S. A. B. de C. V. was founded in 1899 and is based in Monterrey, Mexico.
Invest in Grupo Financiero Banorte (GBOOY)
Historical Stock Data for Grupo Financiero Banorte (GBOOY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $45.51 | $45.51 | $42.62 | $44.06 | $44.06 | 16,632 |
| 2025-05-01 | $40.88 | $45.56 | $40.30 | $42.58 | $42.58 | 27,435 |
| 2025-04-30 | $41.87 | $43.17 | $41.82 | $42.82 | $42.82 | 19,006 |
| 2025-04-29 | $43.31 | $43.36 | $41.68 | $41.68 | $41.68 | 26,647 |
| 2025-04-28 | $42.63 | $43.42 | $42.50 | $42.94 | $42.94 | 26,946 |
| 2025-04-25 | $41.33 | $42.07 | $40.79 | $42.07 | $42.07 | 17,492 |
| 2025-04-24 | $41.68 | $41.68 | $39.94 | $41.11 | $41.11 | 90,208 |
| 2025-04-23 | $41.12 | $42.18 | $40.59 | $40.65 | $40.65 | 25,358 |
| 2025-04-22 | $38.60 | $40.71 | $38.50 | $40.71 | $40.71 | 20,308 |
| 2025-04-21 | $38.50 | $38.50 | $38.00 | $38.06 | $38.06 | 28,594 |
| 2025-04-17 | $36.74 | $38.01 | $36.74 | $37.61 | $37.61 | 40,426 |
| 2025-04-16 | $36.04 | $37.14 | $35.88 | $36.89 | $36.89 | 25,551 |
| 2025-04-15 | $35.84 | $37.16 | $35.84 | $36.91 | $36.91 | 33,459 |
| 2025-04-14 | $34.23 | $36.29 | $34.23 | $36.08 | $36.08 | 24,004 |
| 2025-04-11 | $35.96 | $36.24 | $34.85 | $35.02 | $35.02 | 44,201 |
| 2025-04-10 | $36.37 | $36.37 | $35.29 | $35.62 | $35.62 | 41,701 |
| 2025-04-09 | $35.56 | $37.35 | $32.14 | $37.35 | $37.35 | 54,183 |
| 2025-04-08 | $33.61 | $34.24 | $33.07 | $33.07 | $33.07 | 90,005 |
| 2025-04-07 | $32.00 | $35.06 | $32.00 | $32.84 | $32.84 | 108,300 |
| 2025-04-04 | $38.68 | $38.68 | $34.48 | $35.22 | $35.22 | 81,936 |
| 2025-04-03 | $36.75 | $39.22 | $36.74 | $38.69 | $38.69 | 67,313 |
| 2025-04-02 | $37.91 | $37.91 | $34.98 | $35.34 | $35.34 | 18,959 |
| 2025-04-01 | $37.35 | $37.35 | $34.67 | $35.55 | $35.55 | 69,132 |
| 2025-03-31 | $35.00 | $35.37 | $34.60 | $34.67 | $34.67 | 22,352 |
| 2025-03-28 | $35.17 | $36.04 | $35.01 | $35.73 | $35.73 | 37,516 |
| 2025-03-27 | $35.27 | $36.27 | $35.27 | $36.07 | $36.07 | 27,987 |
| 2025-03-26 | $36.30 | $37.19 | $35.80 | $35.80 | $35.80 | 28,751 |
| 2025-03-25 | $37.09 | $37.29 | $36.58 | $36.78 | $36.78 | 12,216 |
| 2025-03-24 | $38.87 | $38.87 | $36.03 | $37.28 | $37.28 | 27,943 |
| 2025-03-21 | $36.03 | $37.36 | $36.03 | $37.29 | $37.29 | 83,708 |
| 2025-03-20 | $36.74 | $37.32 | $36.56 | $37.28 | $37.28 | 21,488 |
| 2025-03-19 | $38.09 | $38.09 | $36.73 | $37.14 | $37.14 | 57,191 |
| 2025-03-18 | $35.70 | $37.49 | $35.70 | $37.48 | $37.48 | 17,372 |
| 2025-03-17 | $36.04 | $42.00 | $36.04 | $37.75 | $37.75 | 15,998 |
| 2025-03-14 | $36.82 | $37.28 | $36.79 | $36.83 | $36.83 | 16,238 |
| 2025-03-13 | $36.79 | $36.81 | $35.87 | $36.20 | $36.20 | 17,344 |
| 2025-03-12 | $35.70 | $36.29 | $35.70 | $36.06 | $36.06 | 20,810 |
| 2025-03-11 | $35.17 | $36.02 | $35.00 | $35.74 | $35.74 | 39,754 |
| 2025-03-10 | $36.40 | $36.40 | $34.85 | $34.90 | $34.90 | 23,096 |
| 2025-03-07 | $36.03 | $36.59 | $35.73 | $36.24 | $36.24 | 13,874 |
| 2025-03-06 | $35.85 | $36.80 | $35.85 | $36.56 | $36.56 | 22,594 |
| 2025-03-05 | $36.47 | $36.80 | $35.66 | $36.15 | $36.15 | 22,329 |
| 2025-03-04 | $35.00 | $36.45 | $33.86 | $36.09 | $36.09 | 49,898 |
| 2025-03-03 | $35.50 | $37.07 | $35.45 | $35.84 | $35.84 | 62,973 |
| 2025-02-28 | $35.98 | $36.46 | $35.24 | $35.53 | $35.53 | 37,514 |
| 2025-02-27 | $37.10 | $37.10 | $35.50 | $35.93 | $35.93 | 45,620 |
| 2025-02-26 | $35.64 | $37.37 | $35.46 | $37.06 | $37.06 | 26,916 |
| 2025-02-25 | $39.13 | $39.13 | $36.01 | $36.43 | $36.43 | 41,552 |
| 2025-02-24 | $37.39 | $37.39 | $37.04 | $37.04 | $37.04 | 16,057 |
| 2025-02-21 | $35.59 | $38.62 | $35.59 | $37.40 | $37.40 | 32,431 |
| 2025-02-20 | $39.09 | $39.09 | $36.97 | $38.21 | $38.21 | 61,368 |
| 2025-02-19 | $37.54 | $38.32 | $37.54 | $38.01 | $38.01 | 22,493 |
| 2025-02-18 | $37.93 | $39.01 | $37.93 | $38.17 | $38.17 | 52,704 |
| 2025-02-14 | $35.89 | $37.57 | $35.89 | $37.26 | $37.26 | 76,357 |
| 2025-02-13 | $36.30 | $36.75 | $36.27 | $36.73 | $36.73 | 13,631 |
| 2025-02-12 | $36.42 | $36.58 | $36.00 | $36.52 | $36.52 | 50,854 |
| 2025-02-11 | $34.34 | $36.90 | $34.34 | $36.75 | $36.75 | 22,281 |
| 2025-02-10 | $36.33 | $36.49 | $35.60 | $35.77 | $35.77 | 57,513 |
| 2025-02-07 | $36.48 | $36.48 | $35.55 | $35.71 | $35.71 | 19,411 |
| 2025-02-06 | $35.50 | $35.99 | $35.03 | $35.74 | $35.74 | 17,183 |
| 2025-02-05 | $35.66 | $36.33 | $35.43 | $35.43 | $35.43 | 53,027 |
| 2025-02-04 | $34.40 | $36.18 | $34.40 | $36.02 | $36.02 | 46,171 |
| 2025-02-03 | $33.64 | $35.95 | $33.54 | $35.13 | $35.13 | 48,963 |
| 2025-01-31 | $37.82 | $37.82 | $34.50 | $34.50 | $34.50 | 74,500 |
| 2025-01-30 | $35.99 | $36.51 | $35.57 | $35.65 | $35.65 | 49,663 |
| 2025-01-29 | $35.77 | $35.84 | $35.28 | $35.52 | $35.52 | 35,797 |
| 2025-01-28 | $36.73 | $36.73 | $35.89 | $35.96 | $35.96 | 54,459 |
| 2025-01-27 | $35.75 | $36.35 | $35.55 | $36.26 | $36.26 | 257,433 |
| 2025-01-24 | $36.17 | $36.76 | $35.46 | $36.57 | $36.57 | 50,393 |
| 2025-01-23 | $34.39 | $36.95 | $34.39 | $36.59 | $36.59 | 41,952 |
| 2025-01-22 | $35.83 | $35.83 | $34.96 | $35.74 | $35.74 | 36,268 |
| 2025-01-21 | $35.07 | $35.23 | $34.92 | $34.98 | $34.98 | 96,985 |
| 2025-01-17 | $34.72 | $35.32 | $34.62 | $34.78 | $34.78 | 37,879 |
| 2025-01-16 | $35.01 | $35.56 | $34.14 | $34.57 | $34.57 | 119,719 |
| 2025-01-15 | $34.82 | $35.97 | $34.82 | $35.87 | $35.87 | 42,081 |
| 2025-01-14 | $34.65 | $35.39 | $34.58 | $35.07 | $35.07 | 44,721 |
| 2025-01-13 | $33.50 | $34.45 | $33.50 | $34.35 | $34.35 | 85,572 |
| 2025-01-10 | $34.53 | $34.64 | $32.96 | $33.96 | $33.96 | 93,040 |
| 2025-01-08 | $33.43 | $34.50 | $33.43 | $34.37 | $34.37 | 30,165 |
| 2025-01-07 | $34.26 | $35.23 | $34.26 | $34.78 | $34.78 | 58,917 |
| 2025-01-06 | $32.78 | $35.49 | $32.78 | $35.09 | $35.09 | 112,761 |
| 2025-01-03 | $34.99 | $34.99 | $32.83 | $33.31 | $33.31 | 130,925 |
| 2025-01-02 | $31.25 | $33.62 | $31.25 | $33.42 | $33.42 | 62,611 |
| 2024-12-31 | $31.02 | $32.71 | $31.02 | $32.10 | $32.10 | 49,058 |
| 2024-12-30 | $32.80 | $33.53 | $32.20 | $32.52 | $32.52 | 91,358 |
| 2024-12-27 | $33.46 | $34.12 | $32.94 | $33.15 | $33.15 | 267,206 |
| 2024-12-26 | $33.46 | $34.24 | $33.46 | $33.83 | $33.83 | 68,575 |
| 2024-12-24 | $33.84 | $34.02 | $33.48 | $33.60 | $33.60 | 37,123 |
| 2024-12-23 | $36.00 | $36.00 | $33.26 | $33.84 | $33.84 | 103,095 |
| 2024-12-20 | $31.77 | $35.10 | $31.77 | $35.10 | $34.21 | 75,701 |
| 2024-12-19 | $33.78 | $34.67 | $32.43 | $32.43 | $31.61 | 85,044 |
| 2024-12-18 | $34.05 | $35.00 | $33.78 | $33.81 | $32.95 | 67,470 |
| 2024-12-17 | $34.05 | $35.39 | $34.05 | $34.06 | $33.19 | 59,063 |
| 2024-12-16 | $34.05 | $35.70 | $34.05 | $34.95 | $34.06 | 124,552 |
| 2024-12-13 | $30.00 | $35.77 | $30.00 | $35.63 | $34.72 | 62,280 |
| 2024-12-12 | $36.95 | $36.95 | $33.78 | $34.40 | $33.53 | 52,711 |
| 2024-12-11 | $33.38 | $35.11 | $33.38 | $34.74 | $33.85 | 58,828 |
| 2024-12-10 | $36.32 | $36.32 | $34.36 | $34.52 | $33.64 | 61,971 |
| 2024-12-09 | $34.49 | $36.35 | $34.49 | $35.28 | $34.38 | 76,388 |
| 2024-12-06 | $34.50 | $35.43 | $34.46 | $35.30 | $34.40 | 38,502 |
| 2024-12-05 | $35.20 | $35.20 | $34.51 | $34.64 | $33.76 | 66,569 |
| 2024-12-04 | $33.87 | $35.39 | $33.87 | $35.12 | $34.23 | 65,720 |
| 2024-12-03 | $32.81 | $35.15 | $32.81 | $34.82 | $33.93 | 68,312 |
| 2024-12-02 | $32.25 | $33.79 | $32.25 | $33.56 | $32.71 | 110,016 |
| 2024-11-29 | $32.59 | $33.64 | $32.01 | $33.53 | $32.68 | 46,474 |
| 2024-11-27 | $32.19 | $32.66 | $32.12 | $32.32 | $31.50 | 189,306 |
| 2024-11-26 | $34.10 | $34.22 | $32.10 | $32.41 | $31.59 | 145,089 |
| 2024-11-25 | $34.45 | $34.86 | $34.01 | $34.12 | $33.25 | 186,181 |
| 2024-11-22 | $34.28 | $34.53 | $33.72 | $34.15 | $33.28 | 120,227 |
| 2024-11-21 | $34.28 | $35.66 | $34.28 | $35.06 | $34.17 | 50,693 |
| 2024-11-20 | $34.28 | $35.42 | $34.12 | $34.88 | $33.99 | 25,224 |
| 2024-11-19 | $35.22 | $35.33 | $34.28 | $35.30 | $34.40 | 30,942 |
| 2024-11-18 | $34.71 | $35.07 | $34.44 | $34.62 | $33.74 | 71,328 |
| 2024-11-15 | $35.98 | $35.98 | $34.28 | $34.32 | $33.45 | 48,344 |
| 2024-11-14 | $34.88 | $35.22 | $34.02 | $35.17 | $34.28 | 65,880 |
| 2024-11-13 | $35.61 | $35.61 | $34.93 | $35.01 | $34.12 | 122,267 |
| 2024-11-12 | $35.80 | $35.80 | $35.22 | $35.40 | $34.50 | 28,107 |
| 2024-11-11 | $35.39 | $36.23 | $35.33 | $35.80 | $34.89 | 33,247 |
| 2024-11-08 | $37.33 | $37.33 | $35.57 | $36.22 | $35.30 | 26,604 |
| 2024-11-07 | $36.95 | $37.85 | $36.34 | $37.63 | $36.68 | 29,687 |
| 2024-11-06 | $35.45 | $37.23 | $33.12 | $36.97 | $36.03 | 25,589 |
| 2024-11-05 | $35.40 | $35.78 | $34.50 | $35.44 | $34.54 | 40,173 |
| 2024-11-04 | $35.84 | $36.11 | $35.40 | $35.69 | $34.78 | 42,350 |
| 2024-11-01 | $33.40 | $35.78 | $33.40 | $35.07 | $34.18 | 18,508 |
| 2024-10-31 | $34.60 | $35.09 | $34.34 | $34.74 | $33.86 | 31,086 |
| 2024-10-30 | $34.90 | $34.90 | $34.00 | $34.00 | $33.14 | 32,746 |
| 2024-10-29 | $34.98 | $35.22 | $34.55 | $34.81 | $33.92 | 24,238 |
| 2024-10-28 | $35.30 | $36.25 | $34.99 | $35.26 | $34.36 | 25,599 |
| 2024-10-25 | $35.80 | $35.84 | $35.12 | $35.12 | $34.23 | 31,008 |
| 2024-10-24 | $34.90 | $37.04 | $34.90 | $35.73 | $34.82 | 89,360 |
| 2024-10-23 | $34.40 | $36.61 | $34.40 | $36.48 | $35.55 | 51,046 |
| 2024-10-22 | $36.00 | $36.71 | $35.22 | $35.59 | $34.69 | 23,193 |
| 2024-10-21 | $36.75 | $36.75 | $35.59 | $36.05 | $35.14 | 18,814 |
| 2024-10-18 | $36.30 | $37.52 | $36.30 | $37.52 | $36.57 | 17,679 |
| 2024-10-17 | $36.25 | $36.51 | $36.17 | $36.51 | $35.58 | 168,577 |
| 2024-10-16 | $37.60 | $37.60 | $36.24 | $36.54 | $35.61 | 41,328 |
| 2024-10-15 | $37.48 | $38.03 | $37.07 | $37.92 | $36.96 | 18,565 |
| 2024-10-14 | $38.99 | $38.99 | $37.48 | $37.60 | $36.64 | 24,385 |
| 2024-10-11 | $39.43 | $39.59 | $38.16 | $38.75 | $37.76 | 37,638 |
| 2024-10-10 | $38.27 | $38.80 | $38.12 | $38.57 | $37.59 | 19,905 |
| 2024-10-09 | $38.64 | $40.17 | $37.98 | $37.98 | $37.01 | 22,002 |
| 2024-10-08 | $38.82 | $39.92 | $38.82 | $39.06 | $38.07 | 19,625 |
| 2024-10-07 | $40.11 | $40.73 | $39.34 | $40.22 | $39.20 | 42,912 |
| 2024-10-04 | $38.08 | $40.67 | $38.08 | $40.53 | $39.50 | 35,878 |
| 2024-10-03 | $37.92 | $38.79 | $37.92 | $38.79 | $37.80 | 19,291 |
| 2024-10-02 | $35.50 | $38.61 | $35.50 | $38.61 | $37.63 | 23,190 |
| 2024-10-01 | $36.05 | $36.05 | $34.87 | $35.19 | $34.30 | 14,474 |
| 2024-09-30 | $35.84 | $36.64 | $35.30 | $35.38 | $34.48 | 42,046 |
| 2024-09-27 | $35.89 | $38.08 | $35.55 | $35.55 | $34.65 | 28,547 |
| 2024-09-26 | $37.34 | $38.12 | $36.39 | $36.80 | $35.86 | 34,187 |
| 2024-09-25 | $36.93 | $37.14 | $35.75 | $35.82 | $34.91 | 18,500 |
| 2024-09-24 | $35.03 | $37.37 | $35.03 | $37.28 | $36.33 | 41,260 |
| 2024-09-23 | $35.20 | $35.85 | $35.04 | $35.57 | $34.67 | 32,398 |
| 2024-09-20 | $35.96 | $36.64 | $34.97 | $34.97 | $34.08 | 19,036 |
| 2024-09-19 | $36.62 | $36.80 | $36.17 | $36.21 | $35.29 | 37,854 |
| 2024-09-18 | $36.70 | $36.79 | $36.33 | $36.41 | $35.48 | 42,918 |
| 2024-09-17 | $36.74 | $36.92 | $36.06 | $36.72 | $35.79 | 106,711 |
| 2024-09-16 | $34.74 | $37.00 | $34.59 | $36.79 | $35.85 | 143,066 |
| 2024-09-13 | $35.98 | $37.20 | $35.89 | $36.96 | $36.96 | 25,746 |
| 2024-09-12 | $33.76 | $35.75 | $33.11 | $35.55 | $35.55 | 54,327 |
| 2024-09-11 | $32.40 | $34.06 | $32.40 | $33.76 | $33.76 | 57,570 |
| 2024-09-10 | $33.68 | $33.98 | $33.23 | $33.23 | $33.23 | 60,781 |
| 2024-09-09 | $33.51 | $35.11 | $33.51 | $34.45 | $34.45 | 60,561 |
| 2024-09-06 | $35.55 | $35.62 | $34.10 | $34.33 | $34.33 | 54,197 |
| 2024-09-05 | $37.13 | $37.13 | $34.64 | $34.92 | $34.92 | 28,764 |
| 2024-09-04 | $34.80 | $35.50 | $34.70 | $34.91 | $34.91 | 42,146 |
| 2024-09-03 | $37.31 | $37.31 | $33.94 | $34.86 | $34.86 | 74,555 |
| 2024-08-30 | $34.50 | $35.48 | $34.27 | $34.32 | $34.32 | 38,422 |
| 2024-08-29 | $33.51 | $34.85 | $33.51 | $34.46 | $34.46 | 82,875 |
| 2024-08-28 | $33.81 | $34.50 | $33.71 | $33.80 | $33.80 | 26,261 |
| 2024-08-27 | $33.46 | $34.83 | $33.46 | $33.62 | $33.62 | 45,965 |
| 2024-08-26 | $35.50 | $35.72 | $34.54 | $34.54 | $34.54 | 78,156 |
| 2024-08-23 | $34.64 | $36.14 | $34.64 | $35.85 | $35.85 | 34,829 |
| 2024-08-22 | $36.60 | $36.60 | $34.81 | $34.81 | $34.81 | 39,380 |
| 2024-08-21 | $36.60 | $37.71 | $36.57 | $36.61 | $36.61 | 113,266 |
| 2024-08-20 | $36.50 | $38.40 | $36.50 | $38.40 | $38.40 | 29,316 |
| 2024-08-19 | $37.46 | $38.01 | $37.35 | $37.91 | $37.91 | 45,495 |
| 2024-08-16 | $37.83 | $39.19 | $37.67 | $38.55 | $38.55 | 32,595 |
| 2024-08-15 | $36.66 | $38.87 | $36.66 | $38.39 | $38.39 | 27,759 |
| 2024-08-14 | $36.86 | $37.58 | $36.84 | $37.49 | $37.49 | 31,391 |
| 2024-08-13 | $35.69 | $37.31 | $35.53 | $36.98 | $36.98 | 44,428 |
| 2024-08-12 | $35.84 | $36.44 | $35.84 | $36.08 | $36.08 | 28,593 |
| 2024-08-09 | $35.18 | $36.48 | $35.18 | $36.32 | $36.32 | 24,684 |
| 2024-08-08 | $35.19 | $36.54 | $35.03 | $35.80 | $35.80 | 24,515 |
| 2024-08-07 | $34.00 | $35.80 | $34.00 | $35.54 | $35.54 | 35,647 |
| 2024-08-06 | $33.92 | $34.44 | $33.59 | $34.25 | $34.25 | 66,408 |
| 2024-08-05 | $33.47 | $34.74 | $33.47 | $34.18 | $34.18 | 48,234 |
| 2024-08-02 | $36.75 | $36.75 | $35.25 | $35.45 | $35.45 | 45,343 |
| 2024-08-01 | $37.64 | $37.64 | $36.87 | $37.21 | $37.21 | 22,284 |
| 2024-07-31 | $37.47 | $38.55 | $37.30 | $37.51 | $37.51 | 376,416 |
| 2024-07-30 | $38.69 | $38.69 | $36.70 | $37.30 | $37.30 | 418,843 |
| 2024-07-29 | $39.06 | $39.06 | $37.37 | $37.48 | $37.48 | 27,796 |
| 2024-07-26 | $39.11 | $39.11 | $38.29 | $38.37 | $38.37 | 23,063 |
| 2024-07-25 | $39.35 | $39.65 | $38.57 | $38.82 | $38.82 | 51,466 |
| 2024-07-24 | $39.43 | $40.05 | $39.24 | $39.24 | $39.24 | 87,836 |
| 2024-07-23 | $42.00 | $42.00 | $40.88 | $41.16 | $41.16 | 29,074 |
| 2024-07-22 | $43.00 | $43.00 | $41.45 | $42.04 | $42.04 | 20,698 |
| 2024-07-19 | $40.63 | $41.67 | $40.63 | $41.45 | $41.45 | 62,768 |
| 2024-07-18 | $41.55 | $41.83 | $40.91 | $41.27 | $41.27 | 19,136 |
| 2024-07-17 | $43.21 | $43.21 | $41.28 | $41.64 | $41.64 | 38,240 |
| 2024-07-16 | $41.84 | $42.83 | $41.59 | $42.15 | $42.15 | 106,471 |
| 2024-07-15 | $43.02 | $43.02 | $41.55 | $41.64 | $41.64 | 58,821 |
| 2024-07-12 | $41.30 | $42.87 | $41.30 | $42.43 | $42.43 | 24,077 |
| 2024-07-11 | $42.00 | $42.36 | $41.07 | $41.95 | $41.95 | 31,802 |
| 2024-07-10 | $40.07 | $42.32 | $40.07 | $42.30 | $42.30 | 67,337 |
| 2024-07-09 | $41.33 | $41.61 | $39.95 | $41.10 | $41.10 | 174,610 |
| 2024-07-08 | $41.10 | $41.26 | $40.54 | $40.84 | $40.84 | 37,964 |
| 2024-07-05 | $41.16 | $41.28 | $40.30 | $41.10 | $41.10 | 158,744 |
| 2024-07-03 | $40.08 | $41.15 | $39.87 | $40.90 | $40.90 | 27,372 |
| 2024-07-02 | $38.03 | $41.15 | $38.03 | $40.40 | $40.40 | 235,681 |
| 2024-07-01 | $34.27 | $40.59 | $34.27 | $39.90 | $39.90 | 129,349 |
| 2024-06-28 | $41.10 | $42.78 | $41.10 | $41.41 | $38.96 | 34,342 |
| 2024-06-27 | $42.11 | $42.45 | $40.95 | $41.10 | $38.67 | 164,653 |
| 2024-06-26 | $41.99 | $41.99 | $40.93 | $40.96 | $38.54 | 40,777 |
| 2024-06-25 | $41.01 | $42.19 | $40.87 | $42.02 | $39.54 | 33,888 |
| 2024-06-24 | $43.44 | $43.44 | $41.16 | $41.63 | $39.17 | 56,015 |
| 2024-06-21 | $39.72 | $42.40 | $39.56 | $41.61 | $39.15 | 78,022 |
| 2024-06-20 | $39.34 | $40.44 | $39.22 | $40.07 | $40.07 | 55,411 |
| 2024-06-18 | $37.05 | $39.67 | $37.05 | $39.38 | $39.38 | 63,575 |
| 2024-06-17 | $36.23 | $38.02 | $36.21 | $37.79 | $37.79 | 37,808 |
| 2024-06-14 | $35.22 | $37.47 | $35.22 | $37.14 | $37.14 | 64,144 |
| 2024-06-13 | $37.00 | $37.00 | $35.80 | $35.80 | $35.80 | 502,444 |
| 2024-06-12 | $36.10 | $36.95 | $36.00 | $36.24 | $36.24 | 930,076 |
| 2024-06-11 | $37.80 | $37.91 | $36.68 | $37.00 | $37.00 | 102,977 |
| 2024-06-10 | $37.80 | $38.29 | $37.00 | $37.71 | $37.71 | 226,197 |
| 2024-06-07 | $41.67 | $41.70 | $37.77 | $37.85 | $37.85 | 487,330 |
| 2024-06-06 | $44.14 | $44.54 | $40.47 | $41.73 | $41.73 | 290,042 |
| 2024-06-05 | $42.72 | $44.38 | $41.40 | $44.26 | $44.26 | 188,422 |
| 2024-06-04 | $39.79 | $41.83 | $39.79 | $41.69 | $41.69 | 104,101 |
| 2024-06-03 | $44.50 | $45.40 | $38.17 | $40.45 | $40.45 | 185,694 |
| 2024-05-31 | $45.42 | $48.07 | $45.42 | $47.49 | $47.49 | 25,926 |
| 2024-05-30 | $46.67 | $46.76 | $45.71 | $45.71 | $45.71 | 27,709 |
| 2024-05-29 | $47.51 | $48.25 | $46.96 | $47.36 | $47.36 | 29,447 |
| 2024-05-28 | $49.84 | $49.84 | $48.41 | $48.45 | $48.45 | 23,223 |
| 2024-05-24 | $48.66 | $50.24 | $48.00 | $50.24 | $50.24 | 7,810 |
| 2024-05-23 | $49.85 | $50.01 | $47.80 | $47.97 | $47.97 | 28,823 |
| 2024-05-22 | $50.01 | $50.21 | $49.30 | $49.52 | $49.52 | 12,858 |
| 2024-05-21 | $51.40 | $51.84 | $50.24 | $50.24 | $50.24 | 76,526 |
| 2024-05-20 | $52.01 | $52.51 | $51.10 | $51.10 | $51.10 | 11,420 |
| 2024-05-17 | $52.70 | $53.37 | $52.60 | $52.62 | $52.62 | 44,985 |
| 2024-05-16 | $52.23 | $53.17 | $52.23 | $52.83 | $52.83 | 8,572 |
| 2024-05-15 | $51.50 | $53.10 | $51.32 | $52.65 | $52.65 | 16,903 |
| 2024-05-14 | $52.81 | $52.81 | $51.60 | $51.60 | $51.60 | 8,238 |
| 2024-05-13 | $52.97 | $53.30 | $52.32 | $53.30 | $53.30 | 12,067 |
| 2024-05-10 | $52.43 | $52.70 | $52.21 | $52.25 | $52.25 | 8,373 |
| 2024-05-09 | $51.01 | $52.21 | $51.01 | $52.05 | $52.05 | 9,254 |
| 2024-05-08 | $51.00 | $51.86 | $50.49 | $51.86 | $51.86 | 14,254 |
| 2024-05-07 | $50.91 | $51.72 | $50.90 | $50.98 | $50.98 | 15,851 |
| 2024-05-06 | $51.25 | $51.40 | $51.11 | $51.11 | $51.11 | 10,458 |
| 2024-05-03 | $50.59 | $51.25 | $50.55 | $51.25 | $51.25 | 11,704 |
| 2024-05-02 | $50.86 | $51.35 | $50.44 | $50.44 | $50.44 | 9,455 |
| 2024-05-01 | $49.87 | $50.44 | $49.41 | $49.74 | $49.74 | 12,025 |
| 2024-04-30 | $50.62 | $50.81 | $49.48 | $49.48 | $49.48 | 221,945 |
| 2024-04-29 | $50.57 | $50.57 | $49.36 | $49.50 | $49.50 | 67,426 |
| 2024-04-26 | $51.57 | $51.58 | $50.20 | $50.51 | $50.51 | 40,492 |
| 2024-04-25 | $49.90 | $51.09 | $49.86 | $51.07 | $51.07 | 21,171 |
| 2024-04-24 | $51.48 | $52.71 | $50.82 | $51.29 | $51.29 | 14,005 |
| 2024-04-23 | $52.79 | $53.08 | $52.17 | $52.48 | $52.48 | 14,019 |
| 2024-04-22 | $50.68 | $53.04 | $50.64 | $53.04 | $53.04 | 24,482 |
| 2024-04-19 | $50.33 | $50.97 | $49.45 | $50.68 | $50.68 | 14,644 |
| 2024-04-18 | $50.46 | $51.31 | $50.46 | $51.12 | $51.12 | 10,153 |
| 2024-04-17 | $51.29 | $51.38 | $50.44 | $50.59 | $50.59 | 42,032 |
| 2024-04-16 | $52.87 | $52.87 | $49.73 | $49.85 | $49.85 | 21,100 |
| 2024-04-15 | $52.75 | $53.41 | $51.68 | $51.68 | $51.68 | 18,200 |
| 2024-04-12 | $52.62 | $53.04 | $52.40 | $52.61 | $52.61 | 24,440 |
| 2024-04-11 | $52.92 | $53.67 | $52.84 | $53.00 | $53.00 | 13,106 |
| 2024-04-10 | $52.43 | $52.78 | $51.89 | $52.78 | $52.78 | 14,763 |
| 2024-04-09 | $54.38 | $55.39 | $52.73 | $54.66 | $54.66 | 12,608 |
| 2024-04-08 | $55.18 | $55.35 | $54.49 | $54.87 | $54.87 | 10,341 |
| 2024-04-05 | $55.43 | $55.58 | $54.59 | $54.69 | $54.69 | 9,960 |
| 2024-04-04 | $53.95 | $55.62 | $53.95 | $54.69 | $54.69 | 9,922 |
| 2024-04-03 | $53.87 | $53.87 | $53.40 | $53.83 | $53.83 | 11,903 |
| 2024-04-02 | $54.27 | $54.27 | $53.25 | $53.83 | $53.83 | 11,848 |
| 2024-04-01 | $53.40 | $53.40 | $52.33 | $52.92 | $52.92 | 12,864 |
| 2024-03-28 | $56.15 | $56.15 | $53.10 | $53.70 | $53.70 | 7,143 |
| 2024-03-27 | $53.70 | $53.75 | $52.73 | $53.15 | $53.15 | 48,002 |
| 2024-03-26 | $50.40 | $53.24 | $50.40 | $53.24 | $53.24 | 20,620 |
| 2024-03-25 | $51.01 | $51.49 | $50.74 | $50.93 | $50.93 | 21,497 |
| 2024-03-22 | $51.18 | $52.80 | $51.18 | $51.51 | $51.51 | 24,409 |
| 2024-03-21 | $52.82 | $52.82 | $51.85 | $52.40 | $52.40 | 29,257 |
| 2024-03-20 | $48.15 | $52.95 | $48.15 | $52.41 | $52.41 | 17,654 |
| 2024-03-19 | $49.65 | $50.79 | $49.37 | $50.79 | $50.79 | 15,963 |
| 2024-03-18 | $52.06 | $54.34 | $49.61 | $50.50 | $50.50 | 9,080 |
| 2024-03-15 | $52.42 | $52.42 | $50.63 | $50.65 | $50.65 | 17,353 |
| 2024-03-14 | $52.28 | $52.51 | $51.53 | $52.28 | $52.28 | 26,448 |
| 2024-03-13 | $50.67 | $52.30 | $50.42 | $50.63 | $50.63 | 18,899 |
| 2024-03-12 | $51.09 | $51.10 | $50.31 | $50.63 | $50.63 | 18,783 |
| 2024-03-11 | $51.01 | $51.93 | $51.01 | $51.43 | $51.43 | 30,102 |
| 2024-03-08 | $51.61 | $52.62 | $51.00 | $51.00 | $51.00 | 44,895 |
| 2024-03-07 | $52.92 | $53.55 | $52.04 | $52.22 | $52.22 | 12,601 |
| 2024-03-06 | $53.74 | $53.74 | $52.81 | $52.81 | $52.81 | 12,088 |
| 2024-03-05 | $53.14 | $53.16 | $51.47 | $53.03 | $53.03 | 9,992 |
| 2024-03-04 | $52.52 | $53.09 | $52.52 | $52.77 | $52.77 | 16,176 |
| 2024-03-01 | $51.03 | $52.85 | $51.03 | $52.27 | $52.27 | 12,171 |
| 2024-02-29 | $51.68 | $52.19 | $51.35 | $51.75 | $51.75 | 12,044 |
| 2024-02-28 | $52.11 | $52.34 | $51.35 | $51.57 | $51.57 | 13,486 |
| 2024-02-27 | $52.20 | $52.89 | $51.89 | $52.21 | $52.21 | 17,079 |
| 2024-02-26 | $52.96 | $53.14 | $52.00 | $52.18 | $52.18 | 23,685 |
| 2024-02-23 | $53.71 | $54.04 | $53.50 | $53.65 | $53.65 | 20,461 |
| 2024-02-22 | $52.62 | $54.06 | $52.62 | $53.63 | $53.63 | 17,500 |
| 2024-02-21 | $53.87 | $54.44 | $53.87 | $54.11 | $54.11 | 22,901 |
| 2024-02-20 | $55.68 | $55.68 | $54.50 | $54.91 | $54.91 | 11,024 |
| 2024-02-16 | $54.35 | $55.01 | $54.30 | $55.01 | $55.01 | 10,796 |
| 2024-02-15 | $54.00 | $54.65 | $53.37 | $54.11 | $54.11 | 77,650 |
| 2024-02-14 | $53.77 | $54.16 | $53.42 | $54.08 | $54.08 | 22,586 |
| 2024-02-13 | $52.59 | $53.48 | $52.59 | $53.13 | $53.13 | 16,618 |
| 2024-02-12 | $54.03 | $54.36 | $53.54 | $53.96 | $53.96 | 21,604 |
| 2024-02-09 | $53.66 | $54.11 | $53.64 | $54.03 | $54.03 | 18,848 |
| 2024-02-08 | $54.62 | $54.62 | $53.50 | $53.66 | $53.66 | 12,189 |
| 2024-02-07 | $55.19 | $55.61 | $54.27 | $55.60 | $55.60 | 28,259 |
| 2024-02-06 | $53.30 | $54.83 | $52.17 | $54.30 | $54.30 | 18,660 |
| 2024-02-05 | $52.05 | $53.72 | $52.05 | $52.14 | $52.14 | 22,091 |
| 2024-02-02 | $51.25 | $53.14 | $51.25 | $52.91 | $52.91 | 38,798 |
| 2024-02-01 | $51.20 | $52.00 | $51.10 | $51.62 | $51.62 | 17,124 |
| 2024-01-31 | $50.50 | $51.28 | $49.90 | $51.11 | $51.11 | 39,502 |
| 2024-01-30 | $50.63 | $51.81 | $49.73 | $51.58 | $51.58 | 23,678 |
| 2024-01-29 | $50.59 | $50.59 | $49.50 | $49.54 | $49.54 | 186,176 |
| 2024-01-26 | $49.50 | $50.13 | $49.35 | $49.88 | $49.88 | 191,190 |
| 2024-01-25 | $48.90 | $49.74 | $47.76 | $49.31 | $49.31 | 16,633 |
| 2024-01-24 | $49.08 | $49.47 | $48.65 | $48.77 | $48.77 | 58,468 |
| 2024-01-23 | $48.51 | $48.58 | $47.68 | $48.58 | $48.58 | 15,765 |
| 2024-01-22 | $49.10 | $49.97 | $48.18 | $48.41 | $48.41 | 16,557 |
| 2024-01-19 | $48.16 | $49.01 | $47.88 | $49.01 | $49.01 | 16,361 |
| 2024-01-18 | $47.28 | $47.89 | $46.88 | $47.89 | $47.89 | 162,797 |
| 2024-01-17 | $48.45 | $48.45 | $47.07 | $47.84 | $47.84 | 26,537 |
| 2024-01-16 | $48.35 | $48.35 | $47.49 | $47.49 | $47.49 | 15,464 |
| 2024-01-12 | $49.30 | $49.45 | $48.95 | $49.39 | $49.39 | 24,717 |
| 2024-01-11 | $47.56 | $49.82 | $47.56 | $48.86 | $48.86 | 21,322 |
| 2024-01-10 | $49.49 | $49.49 | $48.50 | $48.63 | $48.63 | 13,458 |
| 2024-01-09 | $49.00 | $49.25 | $48.26 | $48.73 | $48.73 | 20,057 |
| 2024-01-08 | $48.69 | $51.37 | $48.69 | $49.36 | $49.36 | 17,048 |
| 2024-01-05 | $49.11 | $50.47 | $49.00 | $50.47 | $50.47 | 14,917 |
| 2024-01-04 | $47.78 | $48.56 | $47.78 | $48.29 | $48.29 | 19,773 |
| 2024-01-03 | $48.85 | $49.26 | $47.78 | $47.78 | $47.78 | 19,585 |
| 2024-01-02 | $51.10 | $51.10 | $49.00 | $49.51 | $49.51 | 16,439 |
| 2023-12-29 | $50.41 | $50.67 | $50.02 | $50.21 | $50.21 | 7,322 |
| 2023-12-28 | $50.09 | $50.59 | $49.44 | $50.46 | $50.46 | 11,223 |
| 2023-12-27 | $50.65 | $50.75 | $49.68 | $50.00 | $50.00 | 19,462 |
| 2023-12-26 | $47.87 | $51.43 | $47.87 | $51.11 | $51.11 | 16,735 |
| 2023-12-22 | $51.97 | $51.97 | $48.32 | $48.32 | $48.32 | 23,525 |
| 2023-12-21 | $50.23 | $51.10 | $50.03 | $50.26 | $50.26 | 47,452 |
| 2023-12-20 | $51.60 | $52.09 | $49.65 | $49.65 | $49.65 | 18,158 |
| 2023-12-19 | $51.15 | $52.17 | $50.56 | $50.77 | $50.77 | 129,905 |
| 2023-12-18 | $49.40 | $51.00 | $49.20 | $51.00 | $51.00 | 14,839 |
| 2023-12-15 | $49.77 | $50.42 | $49.06 | $49.54 | $49.54 | 21,136 |
| 2023-12-14 | $49.78 | $50.86 | $48.88 | $49.85 | $49.85 | 19,148 |
| 2023-12-13 | $47.00 | $49.38 | $46.72 | $47.81 | $47.81 | 18,942 |
| 2023-12-12 | $48.70 | $48.70 | $47.00 | $47.67 | $47.67 | 14,275 |
| 2023-12-11 | $47.62 | $47.93 | $47.20 | $47.62 | $47.62 | 13,501 |
| 2023-12-08 | $48.00 | $48.00 | $46.75 | $47.89 | $47.89 | 13,788 |
| 2023-12-07 | $45.35 | $46.87 | $45.35 | $46.87 | $46.87 | 9,521 |
| 2023-12-06 | $46.25 | $46.76 | $45.51 | $46.43 | $46.43 | 27,136 |
| 2023-12-05 | $45.43 | $46.03 | $44.83 | $46.02 | $46.02 | 10,032 |
| 2023-12-04 | $45.56 | $46.65 | $45.20 | $45.76 | $45.76 | 16,465 |
| 2023-12-01 | $48.30 | $48.30 | $46.20 | $46.46 | $46.46 | 17,182 |
| 2023-11-30 | $46.07 | $46.75 | $45.99 | $46.33 | $46.33 | 14,356 |
| 2023-11-29 | $46.50 | $46.50 | $45.48 | $45.54 | $45.54 | 15,743 |
| 2023-11-28 | $46.66 | $46.72 | $46.23 | $46.50 | $46.50 | 10,978 |
| 2023-11-27 | $48.34 | $48.34 | $46.19 | $46.37 | $46.37 | 29,771 |
| 2023-11-24 | $49.10 | $49.10 | $46.22 | $47.23 | $47.23 | 11,791 |
| 2023-11-22 | $47.29 | $47.63 | $46.86 | $47.13 | $47.13 | 15,588 |
| 2023-11-21 | $46.55 | $47.61 | $46.30 | $47.27 | $47.27 | 36,545 |
| 2023-11-20 | $46.82 | $47.55 | $46.05 | $47.02 | $47.02 | 12,592 |
| 2023-11-17 | $47.45 | $47.45 | $46.44 | $46.63 | $46.63 | 19,888 |
| 2023-11-16 | $47.75 | $47.75 | $46.56 | $47.03 | $47.03 | 21,304 |
| 2023-11-15 | $45.74 | $47.05 | $45.74 | $46.82 | $46.82 | 21,892 |
| 2023-11-14 | $45.06 | $46.00 | $45.06 | $45.98 | $45.98 | 22,470 |
| 2023-11-13 | $44.56 | $44.91 | $44.05 | $44.29 | $44.29 | 12,442 |
| 2023-11-10 | $44.40 | $44.80 | $43.08 | $44.67 | $44.67 | 9,226 |
| 2023-11-09 | $43.15 | $43.90 | $42.80 | $42.80 | $42.80 | 15,010 |
| 2023-11-08 | $44.35 | $44.87 | $43.43 | $43.63 | $43.63 | 12,661 |
| 2023-11-07 | $44.15 | $44.15 | $43.38 | $43.70 | $43.70 | 35,926 |
| 2023-11-06 | $44.09 | $45.63 | $43.65 | $43.71 | $43.71 | 35,554 |
| 2023-11-03 | $46.76 | $46.76 | $44.82 | $45.29 | $45.29 | 23,639 |
| 2023-11-02 | $42.32 | $43.77 | $42.25 | $43.77 | $43.77 | 12,231 |
| 2023-11-01 | $41.02 | $42.81 | $40.43 | $42.61 | $42.61 | 24,401 |
| 2023-10-31 | $42.91 | $42.91 | $39.75 | $39.75 | $39.75 | 20,314 |
| 2023-10-30 | $41.14 | $41.76 | $40.92 | $41.71 | $41.71 | 14,177 |
| 2023-10-27 | $39.45 | $41.21 | $39.45 | $40.54 | $40.54 | 12,063 |
| 2023-10-26 | $38.40 | $40.46 | $38.40 | $40.09 | $40.09 | 18,751 |
| 2023-10-25 | $39.31 | $40.52 | $38.87 | $40.49 | $40.49 | 9,827 |
| 2023-10-24 | $38.95 | $40.59 | $38.95 | $39.89 | $39.89 | 13,892 |
| 2023-10-23 | $38.70 | $39.80 | $38.70 | $39.65 | $39.65 | 14,118 |
| 2023-10-20 | $39.64 | $39.90 | $39.15 | $39.31 | $39.31 | 10,895 |
| 2023-10-19 | $41.43 | $42.39 | $37.50 | $40.45 | $40.45 | 23,049 |
| 2023-10-18 | $41.50 | $42.81 | $41.50 | $42.47 | $41.10 | 28,316 |
| 2023-10-17 | $42.90 | $42.97 | $42.20 | $42.62 | $41.25 | 27,485 |
| 2023-10-16 | $44.05 | $44.09 | $43.12 | $43.34 | $41.94 | 19,476 |
| 2023-10-13 | $42.30 | $45.03 | $42.26 | $43.18 | $41.79 | 60,840 |
| 2023-10-12 | $42.65 | $44.73 | $42.65 | $43.00 | $41.62 | 21,767 |
| 2023-10-11 | $42.09 | $43.00 | $42.09 | $42.75 | $41.37 | 25,027 |
| 2023-10-10 | $40.34 | $42.33 | $40.34 | $41.97 | $40.62 | 64,529 |
| 2023-10-09 | $38.76 | $40.90 | $38.76 | $40.33 | $39.03 | 24,038 |
| 2023-10-06 | $38.70 | $40.04 | $37.68 | $39.76 | $38.48 | 28,774 |
| 2023-10-05 | $39.18 | $39.18 | $37.83 | $38.63 | $37.39 | 20,222 |
| 2023-10-04 | $40.22 | $40.25 | $39.38 | $40.04 | $38.75 | 14,008 |
| 2023-10-03 | $41.92 | $42.83 | $39.80 | $40.04 | $38.75 | 17,653 |
| 2023-10-02 | $42.35 | $42.37 | $41.55 | $42.09 | $40.73 | 19,354 |
| 2023-09-29 | $42.38 | $42.46 | $41.79 | $41.79 | $40.44 | 29,390 |
| 2023-09-28 | $42.25 | $42.49 | $41.41 | $42.32 | $40.96 | 13,766 |
| 2023-09-27 | $40.88 | $42.10 | $40.88 | $41.60 | $40.26 | 20,283 |
| 2023-09-26 | $41.62 | $41.68 | $41.08 | $41.12 | $39.79 | 44,798 |
| 2023-09-25 | $41.89 | $42.59 | $41.19 | $41.24 | $39.91 | 14,661 |
| 2023-09-22 | $42.65 | $43.22 | $42.41 | $42.74 | $42.74 | 42,233 |
| 2023-09-21 | $43.25 | $43.63 | $42.92 | $43.34 | $43.34 | 67,881 |
| 2023-09-20 | $44.00 | $45.06 | $44.00 | $44.30 | $44.30 | 13,523 |
| 2023-09-19 | $43.13 | $43.67 | $42.78 | $43.52 | $43.52 | 16,864 |
| 2023-09-18 | $42.45 | $43.08 | $42.30 | $43.06 | $43.06 | 9,481 |
| 2023-09-15 | $42.64 | $42.98 | $42.26 | $42.98 | $42.98 | 7,436 |
| 2023-09-14 | $42.12 | $42.73 | $42.00 | $42.73 | $42.73 | 15,739 |
| 2023-09-13 | $42.00 | $42.07 | $40.99 | $41.60 | $41.60 | 11,522 |
| 2023-09-12 | $41.46 | $41.56 | $40.32 | $41.48 | $41.48 | 12,750 |
| 2023-09-11 | $40.12 | $41.47 | $40.12 | $41.41 | $41.41 | 10,257 |
| 2023-09-08 | $41.02 | $41.93 | $40.69 | $40.70 | $40.70 | 14,233 |
| 2023-09-07 | $41.23 | $41.90 | $40.24 | $40.63 | $40.63 | 14,555 |
| 2023-09-06 | $41.50 | $42.01 | $40.77 | $41.86 | $41.86 | 15,932 |
| 2023-09-05 | $42.55 | $42.55 | $41.50 | $41.50 | $41.50 | 18,415 |
| 2023-09-01 | $40.97 | $42.82 | $40.97 | $42.58 | $42.58 | 13,842 |
| 2023-08-31 | $44.06 | $45.01 | $42.35 | $42.45 | $42.45 | 11,444 |
| 2023-08-30 | $44.85 | $45.01 | $44.33 | $44.35 | $44.35 | 8,396 |
| 2023-08-29 | $42.50 | $44.21 | $42.50 | $44.21 | $44.21 | 9,950 |
| 2023-08-28 | $43.56 | $43.56 | $43.20 | $43.30 | $43.30 | 7,091 |
| 2023-08-25 | $43.16 | $43.81 | $42.47 | $43.50 | $43.50 | 18,401 |
| 2023-08-24 | $44.04 | $44.30 | $42.55 | $43.00 | $43.00 | 25,105 |
| 2023-08-23 | $42.76 | $44.25 | $42.76 | $43.88 | $43.88 | 19,951 |
| 2023-08-22 | $44.34 | $44.34 | $43.24 | $43.50 | $43.50 | 11,065 |
| 2023-08-21 | $42.35 | $43.38 | $42.30 | $43.15 | $43.15 | 13,100 |
| 2023-08-18 | $41.81 | $42.85 | $41.81 | $42.80 | $42.80 | 7,887 |
| 2023-08-17 | $42.53 | $43.37 | $42.52 | $42.52 | $42.52 | 22,937 |
| 2023-08-16 | $44.76 | $44.76 | $43.05 | $43.41 | $43.41 | 11,499 |
| 2023-08-15 | $44.25 | $44.36 | $42.92 | $43.67 | $43.67 | 10,837 |
| 2023-08-14 | $42.95 | $44.01 | $42.77 | $43.92 | $43.92 | 12,741 |
| 2023-08-11 | $45.34 | $45.34 | $43.15 | $43.43 | $43.43 | 8,970 |
| 2023-08-10 | $44.83 | $45.24 | $44.18 | $44.18 | $44.18 | 10,704 |
| 2023-08-09 | $43.02 | $43.94 | $42.87 | $43.94 | $43.94 | 10,393 |
| 2023-08-08 | $42.61 | $43.27 | $42.43 | $42.83 | $42.83 | 14,031 |
| 2023-08-07 | $43.84 | $44.49 | $43.84 | $44.08 | $44.08 | 7,374 |
| 2023-08-04 | $43.85 | $44.85 | $43.55 | $44.57 | $44.57 | 22,240 |
| 2023-08-03 | $42.72 | $43.49 | $42.72 | $43.13 | $43.13 | 23,841 |
| 2023-08-02 | $45.24 | $45.24 | $44.32 | $44.32 | $44.32 | 20,127 |
| 2023-08-01 | $46.81 | $46.81 | $45.88 | $46.21 | $46.21 | 16,282 |
| 2023-07-31 | $46.96 | $47.63 | $46.96 | $47.61 | $47.61 | 14,864 |
| 2023-07-28 | $47.26 | $47.26 | $45.68 | $46.84 | $46.84 | 7,982 |
| 2023-07-27 | $46.54 | $46.83 | $46.13 | $46.34 | $46.34 | 54,214 |
| 2023-07-26 | $45.45 | $46.06 | $45.45 | $45.73 | $45.73 | 11,167 |
| 2023-07-25 | $45.00 | $45.00 | $44.22 | $44.77 | $44.77 | 16,406 |
| 2023-07-24 | $43.29 | $44.47 | $43.29 | $44.05 | $44.05 | 28,507 |
| 2023-07-21 | $44.08 | $44.08 | $42.00 | $42.00 | $42.00 | 11,019 |
| 2023-07-20 | $44.54 | $44.58 | $44.25 | $44.36 | $44.36 | 7,745 |
| 2023-07-19 | $44.69 | $45.02 | $44.69 | $45.02 | $45.02 | 9,227 |
| 2023-07-18 | $44.05 | $44.46 | $44.05 | $44.16 | $44.16 | 9,800 |
| 2023-07-17 | $43.94 | $44.09 | $43.55 | $43.94 | $43.94 | 10,366 |
| 2023-07-14 | $43.55 | $44.12 | $43.55 | $44.12 | $44.12 | 10,829 |
| 2023-07-13 | $42.85 | $43.76 | $42.85 | $43.60 | $43.60 | 8,482 |
| 2023-07-12 | $43.31 | $43.52 | $42.99 | $43.48 | $43.48 | 7,667 |
| 2023-07-11 | $42.77 | $43.15 | $42.31 | $43.15 | $43.15 | 13,503 |
| 2023-07-10 | $42.45 | $43.15 | $42.45 | $42.68 | $42.68 | 9,598 |
| 2023-07-07 | $42.90 | $43.77 | $42.90 | $43.13 | $43.13 | 9,979 |
| 2023-07-06 | $41.99 | $42.18 | $41.80 | $41.95 | $41.95 | 17,136 |
| 2023-07-05 | $41.83 | $43.24 | $41.48 | $43.24 | $43.24 | 14,407 |
| 2023-07-03 | $41.51 | $41.71 | $41.18 | $41.57 | $41.57 | 67,924 |
| 2023-06-30 | $42.34 | $42.34 | $40.83 | $41.41 | $41.41 | 10,916 |
| 2023-06-29 | $41.29 | $41.68 | $40.97 | $41.51 | $41.51 | 13,936 |
| 2023-06-28 | $41.46 | $41.46 | $40.76 | $40.76 | $40.76 | 8,425 |
| 2023-06-27 | $38.82 | $41.34 | $38.82 | $40.79 | $40.79 | 43,390 |
| 2023-06-26 | $39.53 | $40.33 | $39.53 | $40.18 | $40.18 | 12,374 |
| 2023-06-23 | $39.90 | $40.23 | $39.32 | $40.13 | $40.13 | 13,602 |
| 2023-06-22 | $40.28 | $40.66 | $39.70 | $40.05 | $40.05 | 11,860 |
| 2023-06-21 | $40.19 | $40.87 | $40.19 | $40.56 | $40.56 | 35,633 |
| 2023-06-20 | $42.35 | $42.84 | $40.70 | $41.06 | $41.06 | 29,930 |
| 2023-06-16 | $42.98 | $43.14 | $42.27 | $42.35 | $42.35 | 11,196 |
| 2023-06-15 | $41.82 | $42.75 | $41.66 | $42.37 | $42.37 | 23,825 |
| 2023-06-14 | $43.25 | $44.70 | $43.06 | $44.33 | $42.07 | 65,932 |
| 2023-06-13 | $41.55 | $44.76 | $41.55 | $44.70 | $42.42 | 42,063 |
| 2023-06-12 | $42.65 | $43.80 | $42.65 | $43.80 | $41.56 | 16,450 |
| 2023-06-09 | $41.01 | $43.78 | $41.01 | $43.47 | $41.24 | 16,226 |
| 2023-06-08 | $42.15 | $42.69 | $41.13 | $42.20 | $40.04 | 13,135 |
| 2023-06-07 | $42.81 | $43.45 | $41.73 | $42.49 | $40.32 | 56,471 |
| 2023-06-06 | $40.96 | $42.43 | $40.96 | $42.10 | $42.10 | 46,264 |
| 2023-06-05 | $41.17 | $41.44 | $39.63 | $40.93 | $40.93 | 135,747 |
| 2023-06-02 | $41.70 | $41.70 | $39.61 | $40.59 | $40.59 | 16,102 |
| 2023-06-01 | $40.71 | $41.07 | $40.15 | $40.30 | $40.30 | 45,821 |
| 2023-05-31 | $41.10 | $41.43 | $39.98 | $40.29 | $40.29 | 30,195 |
| 2023-05-30 | $43.95 | $43.95 | $42.19 | $42.19 | $42.19 | 34,832 |
| 2023-05-26 | $41.72 | $43.08 | $41.10 | $42.95 | $42.95 | 15,219 |
| 2023-05-25 | $41.65 | $41.76 | $41.16 | $41.35 | $41.35 | 7,211 |
| 2023-05-24 | $40.75 | $41.06 | $40.02 | $40.02 | $40.02 | 17,148 |
| 2023-05-23 | $39.90 | $40.29 | $39.45 | $39.56 | $39.56 | 13,008 |
| 2023-05-22 | $40.21 | $41.64 | $39.89 | $39.94 | $39.94 | 9,056 |
| 2023-05-19 | $42.67 | $43.06 | $40.86 | $40.86 | $40.86 | 8,967 |
| 2023-05-18 | $41.20 | $42.70 | $41.20 | $42.55 | $42.55 | 10,491 |
| 2023-05-17 | $42.30 | $43.24 | $42.20 | $42.20 | $42.20 | 7,807 |
| 2023-05-16 | $43.58 | $43.75 | $42.51 | $42.51 | $42.51 | 10,867 |
| 2023-05-15 | $43.69 | $43.92 | $41.58 | $43.66 | $43.66 | 15,525 |
| 2023-05-12 | $43.57 | $43.57 | $42.38 | $42.44 | $42.44 | 7,912 |
| 2023-05-11 | $45.41 | $45.41 | $43.24 | $43.25 | $43.25 | 13,773 |
| 2023-05-10 | $44.30 | $44.65 | $44.00 | $44.65 | $44.65 | 8,511 |
| 2023-05-09 | $43.76 | $44.64 | $43.76 | $44.42 | $44.42 | 7,879 |
| 2023-05-08 | $43.55 | $43.83 | $43.25 | $43.66 | $43.66 | 11,605 |
| 2023-05-05 | $44.23 | $44.23 | $42.83 | $42.92 | $42.92 | 8,059 |
| 2023-05-04 | $43.68 | $43.94 | $42.80 | $42.80 | $42.80 | 13,662 |
| 2023-05-03 | $43.96 | $44.39 | $43.56 | $43.59 | $43.59 | 9,453 |
| 2023-05-02 | $44.13 | $44.13 | $42.67 | $43.01 | $43.01 | 13,907 |
| 2023-05-01 | $43.18 | $45.12 | $42.13 | $43.60 | $43.60 | 10,876 |
| 2023-04-28 | $42.87 | $43.20 | $42.10 | $43.20 | $43.20 | 8,934 |
| 2023-04-27 | $42.33 | $42.92 | $42.33 | $42.50 | $42.50 | 16,665 |
| 2023-04-26 | $43.36 | $44.25 | $41.70 | $41.70 | $41.70 | 12,158 |
| 2023-04-25 | $44.80 | $44.80 | $43.51 | $43.98 | $43.98 | 11,265 |
| 2023-04-24 | $42.87 | $45.25 | $42.22 | $45.25 | $45.25 | 16,366 |
| 2023-04-21 | $41.56 | $43.35 | $41.39 | $43.35 | $43.35 | 12,617 |
| 2023-04-20 | $41.83 | $42.74 | $41.70 | $42.08 | $42.08 | 12,887 |
| 2023-04-19 | $42.14 | $42.59 | $41.93 | $42.59 | $42.59 | 11,112 |
| 2023-04-18 | $41.80 | $41.84 | $41.23 | $41.40 | $41.40 | 9,009 |
| 2023-04-17 | $40.98 | $41.88 | $40.98 | $41.59 | $41.59 | 40,325 |
| 2023-04-14 | $40.40 | $41.04 | $40.40 | $41.04 | $41.04 | 23,268 |
| 2023-04-13 | $40.51 | $41.10 | $40.50 | $40.83 | $40.83 | 11,442 |
| 2023-04-12 | $41.64 | $41.80 | $39.87 | $40.40 | $40.40 | 11,165 |
| 2023-04-11 | $41.29 | $41.60 | $40.94 | $41.31 | $41.31 | 8,385 |
| 2023-04-10 | $41.22 | $41.47 | $40.15 | $40.87 | $40.87 | 177,537 |
| 2023-04-06 | $40.55 | $41.80 | $40.10 | $40.47 | $40.47 | 25,329 |
| 2023-04-05 | $41.90 | $42.19 | $40.67 | $40.83 | $40.83 | 13,448 |
| 2023-04-04 | $40.95 | $42.38 | $40.95 | $42.05 | $42.05 | 16,616 |
| 2023-04-03 | $40.97 | $42.49 | $40.97 | $41.30 | $41.30 | 16,783 |
| 2023-03-31 | $41.70 | $42.45 | $40.50 | $42.18 | $42.18 | 13,218 |
| 2023-03-30 | $41.48 | $41.55 | $41.03 | $41.45 | $41.45 | 9,160 |
| 2023-03-29 | $39.37 | $41.35 | $38.63 | $41.35 | $41.35 | 9,731 |
| 2023-03-28 | $39.90 | $39.94 | $38.89 | $39.30 | $39.30 | 14,839 |
| 2023-03-27 | $40.23 | $40.27 | $39.37 | $39.46 | $39.46 | 11,749 |
| 2023-03-24 | $40.50 | $40.64 | $39.81 | $40.34 | $40.34 | 11,580 |
| 2023-03-23 | $41.58 | $41.73 | $39.79 | $41.01 | $41.01 | 9,659 |
| 2023-03-22 | $39.90 | $40.90 | $39.90 | $40.39 | $40.39 | 10,982 |
| 2023-03-21 | $38.55 | $40.53 | $38.19 | $40.40 | $40.40 | 9,142 |
| 2023-03-20 | $39.00 | $40.56 | $36.94 | $38.85 | $38.85 | 15,018 |
| 2023-03-17 | $39.74 | $39.81 | $38.03 | $38.22 | $38.22 | 30,911 |
| 2023-03-16 | $36.62 | $39.99 | $36.62 | $39.96 | $39.96 | 41,494 |
| 2023-03-15 | $37.45 | $37.59 | $36.35 | $36.35 | $36.35 | 16,057 |
| 2023-03-14 | $40.48 | $40.48 | $38.87 | $38.87 | $38.87 | 24,178 |
| 2023-03-13 | $39.45 | $39.84 | $38.38 | $39.37 | $39.37 | 20,816 |
| 2023-03-10 | $43.38 | $43.54 | $40.97 | $41.34 | $41.34 | 10,189 |
| 2023-03-09 | $45.45 | $45.91 | $43.62 | $44.46 | $44.46 | 11,507 |
| 2023-03-08 | $44.30 | $44.91 | $44.30 | $44.58 | $44.58 | 41,600 |
| 2023-03-07 | $45.14 | $45.14 | $43.52 | $43.52 | $43.52 | 76,898 |
| 2023-03-06 | $44.90 | $44.90 | $44.44 | $44.72 | $44.72 | 38,800 |
| 2023-03-03 | $45.03 | $45.19 | $43.39 | $44.50 | $44.50 | 11,636 |
| 2023-03-02 | $43.99 | $44.47 | $43.37 | $43.90 | $43.90 | 16,871 |
| 2023-03-01 | $42.67 | $44.82 | $42.52 | $44.70 | $44.70 | 14,698 |
| 2023-02-28 | $42.11 | $43.31 | $41.60 | $42.13 | $42.13 | 19,339 |
| 2023-02-27 | $42.99 | $43.11 | $42.00 | $42.64 | $42.64 | 12,693 |
| 2023-02-24 | $43.68 | $43.68 | $41.80 | $42.85 | $42.85 | 13,480 |
| 2023-02-23 | $42.49 | $43.10 | $41.53 | $43.10 | $43.10 | 120,341 |
| 2023-02-22 | $43.40 | $43.40 | $42.09 | $42.09 | $42.09 | 11,832 |
| 2023-02-21 | $44.55 | $44.55 | $42.77 | $42.90 | $42.90 | 47,137 |
| 2023-02-17 | $44.15 | $44.39 | $43.89 | $44.26 | $44.26 | 15,446 |
| 2023-02-16 | $43.51 | $44.53 | $43.51 | $44.42 | $44.42 | 25,716 |
| 2023-02-15 | $42.09 | $43.87 | $41.92 | $43.86 | $43.86 | 28,953 |
| 2023-02-14 | $42.49 | $42.97 | $42.07 | $42.12 | $42.12 | 28,851 |
| 2023-02-13 | $41.65 | $42.29 | $41.65 | $42.07 | $42.07 | 14,605 |
| 2023-02-10 | $41.13 | $41.60 | $41.13 | $41.53 | $41.53 | 17,245 |
| 2023-02-09 | $40.61 | $41.13 | $40.17 | $40.99 | $40.99 | 34,793 |
| 2023-02-08 | $40.60 | $40.69 | $39.96 | $40.54 | $40.54 | 13,404 |
| 2023-02-07 | $40.16 | $41.06 | $39.82 | $40.86 | $40.86 | 32,086 |
| 2023-02-06 | $40.66 | $42.20 | $39.19 | $40.26 | $40.26 | 26,640 |
| 2023-02-03 | $40.91 | $41.16 | $40.58 | $40.63 | $40.63 | 49,210 |
| 2023-02-02 | $42.41 | $42.61 | $40.90 | $40.90 | $40.90 | 64,664 |
| 2023-02-01 | $41.88 | $42.45 | $41.72 | $42.41 | $42.41 | 59,789 |
| 2023-01-31 | $41.10 | $41.79 | $41.10 | $41.57 | $41.57 | 159,493 |
| 2023-01-30 | $41.95 | $41.95 | $41.25 | $41.45 | $41.45 | 83,725 |
| 2023-01-27 | $41.37 | $41.85 | $41.37 | $41.47 | $41.47 | 110,279 |
| 2023-01-26 | $41.49 | $41.49 | $40.84 | $41.27 | $41.27 | 13,458 |
| 2023-01-25 | $41.95 | $41.96 | $41.13 | $41.83 | $41.83 | 34,961 |
| 2023-01-24 | $41.58 | $42.47 | $41.58 | $42.47 | $42.47 | 65,553 |
| 2023-01-23 | $40.69 | $42.46 | $40.69 | $41.63 | $41.63 | 15,738 |
| 2023-01-20 | $40.30 | $41.74 | $40.30 | $41.27 | $41.27 | 14,047 |
| 2023-01-19 | $40.52 | $40.85 | $40.43 | $40.50 | $40.50 | 8,731 |
| 2023-01-18 | $41.90 | $41.90 | $40.63 | $40.71 | $40.71 | 11,593 |
| 2023-01-17 | $42.60 | $42.60 | $40.96 | $41.76 | $41.76 | 11,170 |
| 2023-01-13 | $41.60 | $42.38 | $41.30 | $41.93 | $41.93 | 8,169 |
| 2023-01-12 | $40.19 | $41.85 | $40.19 | $41.53 | $41.53 | 12,269 |
| 2023-01-11 | $39.49 | $41.42 | $39.49 | $40.95 | $40.95 | 7,926 |
| 2023-01-10 | $40.18 | $40.68 | $39.94 | $40.37 | $40.37 | 9,015 |
| 2023-01-09 | $40.09 | $40.49 | $39.50 | $40.22 | $40.22 | 9,619 |
| 2023-01-06 | $37.34 | $39.60 | $37.34 | $39.51 | $39.51 | 12,939 |
| 2023-01-05 | $38.32 | $38.32 | $37.38 | $37.77 | $37.77 | 10,534 |
| 2023-01-04 | $37.40 | $37.96 | $37.14 | $37.73 | $37.73 | 29,890 |
| 2023-01-03 | $36.07 | $37.26 | $36.07 | $36.82 | $36.82 | 17,332 |
| 2022-12-30 | $36.61 | $37.10 | $35.83 | $35.83 | $35.83 | 8,634 |
| 2022-12-29 | $37.20 | $37.83 | $37.20 | $37.22 | $37.22 | 9,178 |
| 2022-12-28 | $38.85 | $38.85 | $37.34 | $37.42 | $37.42 | 16,687 |
| 2022-12-27 | $38.16 | $38.54 | $37.83 | $38.08 | $38.08 | 69,058 |
| 2022-12-23 | $37.03 | $38.63 | $37.03 | $38.51 | $38.51 | 84,360 |
| 2022-12-22 | $36.83 | $38.63 | $36.83 | $37.62 | $37.62 | 143,122 |
| 2022-12-21 | $37.77 | $38.38 | $37.38 | $37.38 | $37.38 | 90,360 |
| 2022-12-20 | $37.08 | $38.50 | $36.88 | $37.42 | $37.42 | 29,519 |
| 2022-12-19 | $37.56 | $37.92 | $36.80 | $37.39 | $37.39 | 41,971 |
| 2022-12-16 | $36.14 | $37.47 | $36.14 | $36.74 | $36.74 | 13,481 |
| 2022-12-15 | $36.00 | $36.47 | $36.00 | $36.23 | $36.23 | 9,114 |
| 2022-12-14 | $36.65 | $36.96 | $36.02 | $36.47 | $36.47 | 23,408 |
| 2022-12-13 | $36.17 | $36.99 | $36.06 | $36.82 | $36.82 | 14,085 |
| 2022-12-12 | $35.60 | $37.00 | $35.60 | $37.00 | $37.00 | 13,419 |
| 2022-12-09 | $36.78 | $37.00 | $35.95 | $36.37 | $36.37 | 11,489 |
| 2022-12-08 | $38.40 | $38.71 | $37.33 | $38.15 | $36.64 | 6,312 |
| 2022-12-07 | $38.40 | $39.21 | $38.40 | $38.65 | $37.12 | 12,172 |
| 2022-12-06 | $38.21 | $38.85 | $37.78 | $38.81 | $37.27 | 13,745 |
| 2022-12-05 | $37.81 | $38.26 | $37.81 | $38.26 | $36.74 | 7,899 |
| 2022-12-02 | $39.73 | $39.73 | $38.30 | $38.63 | $37.10 | 10,692 |
| 2022-12-01 | $39.73 | $40.60 | $39.42 | $39.86 | $38.28 | 17,690 |
| 2022-11-30 | $39.20 | $40.08 | $37.61 | $40.08 | $38.49 | 15,528 |
| 2022-11-29 | $39.52 | $39.87 | $38.73 | $38.96 | $37.42 | 5,396 |
| 2022-11-28 | $40.29 | $41.10 | $39.66 | $39.66 | $38.09 | 9,832 |
| 2022-11-25 | $38.40 | $40.13 | $38.40 | $40.11 | $38.52 | 11,328 |
| 2022-11-23 | $39.95 | $40.21 | $39.84 | $40.08 | $38.49 | 7,737 |
| 2022-11-22 | $39.79 | $40.36 | $39.44 | $39.44 | $37.88 | 10,406 |
| 2022-11-21 | $38.70 | $39.12 | $38.70 | $38.81 | $37.27 | 9,874 |
| 2022-11-18 | $38.60 | $39.63 | $38.60 | $39.63 | $38.06 | 9,427 |
| 2022-11-17 | $39.10 | $39.59 | $38.27 | $38.27 | $36.75 | 15,784 |
| 2022-11-16 | $39.00 | $39.29 | $38.94 | $39.12 | $37.57 | 11,163 |
| 2022-11-15 | $39.72 | $39.79 | $39.16 | $39.61 | $38.04 | 10,034 |
| 2022-11-14 | $39.12 | $39.17 | $38.68 | $38.74 | $37.21 | 4,653 |
| 2022-11-11 | $39.43 | $39.62 | $38.39 | $38.86 | $37.32 | 14,192 |
| 2022-11-10 | $40.17 | $40.30 | $39.89 | $39.89 | $38.31 | 7,241 |
| 2022-11-09 | $39.55 | $40.33 | $38.64 | $39.10 | $37.55 | 11,351 |
| 2022-11-08 | $40.43 | $40.62 | $39.69 | $40.06 | $38.47 | 21,012 |
| 2022-11-07 | $42.39 | $43.00 | $41.21 | $41.27 | $39.64 | 22,210 |
| 2022-11-04 | $42.09 | $42.93 | $41.93 | $42.81 | $41.11 | 21,198 |
| 2022-11-03 | $39.52 | $42.12 | $39.52 | $41.45 | $39.81 | 44,593 |
| 2022-11-02 | $41.66 | $41.66 | $40.80 | $41.00 | $39.38 | 28,926 |
| 2022-11-01 | $41.24 | $41.80 | $41.21 | $41.52 | $39.88 | 24,345 |
| 2022-10-31 | $40.31 | $41.46 | $39.74 | $40.82 | $39.20 | 11,945 |
| 2022-10-28 | $39.41 | $40.01 | $39.26 | $39.92 | $39.92 | 23,494 |
| 2022-10-27 | $39.92 | $39.92 | $39.16 | $39.25 | $39.25 | 12,649 |
| 2022-10-26 | $41.72 | $41.72 | $39.85 | $40.35 | $40.35 | 18,800 |
| 2022-10-25 | $40.38 | $41.87 | $40.38 | $41.64 | $41.64 | 15,828 |
| 2022-10-24 | $39.31 | $40.54 | $38.97 | $40.28 | $40.28 | 26,817 |
| 2022-10-21 | $38.62 | $39.58 | $38.62 | $39.30 | $39.30 | 9,352 |
| 2022-10-20 | $37.80 | $38.08 | $37.50 | $38.08 | $38.08 | 12,185 |
| 2022-10-19 | $37.78 | $37.78 | $37.35 | $37.63 | $37.63 | 8,008 |
| 2022-10-18 | $37.79 | $38.04 | $37.48 | $37.90 | $37.90 | 12,540 |
| 2022-10-17 | $37.55 | $38.46 | $37.42 | $38.24 | $38.24 | 22,611 |
| 2022-10-14 | $36.15 | $37.14 | $36.15 | $36.90 | $36.90 | 218,697 |
| 2022-10-13 | $35.97 | $37.11 | $35.97 | $36.71 | $36.71 | 184,930 |
| 2022-10-12 | $35.68 | $36.75 | $35.68 | $36.38 | $36.38 | 127,836 |
| 2022-10-11 | $35.05 | $36.21 | $34.87 | $36.06 | $36.06 | 114,398 |
| 2022-10-10 | $35.05 | $35.45 | $35.05 | $35.15 | $35.15 | 9,194 |
| 2022-10-07 | $33.60 | $35.31 | $33.60 | $35.03 | $35.03 | 89,595 |
| 2022-10-06 | $33.14 | $34.57 | $32.90 | $34.40 | $34.40 | 23,281 |
| 2022-10-05 | $32.92 | $33.26 | $32.74 | $33.26 | $33.26 | 9,301 |
| 2022-10-04 | $33.33 | $33.33 | $32.17 | $33.10 | $33.10 | 12,818 |
| 2022-10-03 | $32.21 | $32.76 | $32.16 | $32.71 | $32.71 | 12,527 |
| 2022-09-30 | $32.16 | $32.41 | $32.10 | $32.11 | $32.11 | 23,605 |
| 2022-09-29 | $32.14 | $32.78 | $31.80 | $31.80 | $31.80 | 14,173 |
| 2022-09-28 | $32.00 | $32.95 | $31.98 | $32.80 | $32.80 | 8,338 |
| 2022-09-27 | $31.95 | $32.08 | $31.70 | $31.70 | $31.70 | 23,037 |
| 2022-09-26 | $32.23 | $32.42 | $31.83 | $31.95 | $31.95 | 11,981 |
| 2022-09-23 | $33.15 | $33.15 | $31.96 | $32.61 | $32.61 | 20,616 |
| 2022-09-22 | $33.94 | $33.94 | $33.13 | $33.58 | $33.58 | 12,040 |
| 2022-09-21 | $33.73 | $34.45 | $33.65 | $33.96 | $33.96 | 8,415 |
| 2022-09-20 | $33.90 | $34.56 | $33.63 | $33.70 | $33.70 | 29,502 |
| 2022-09-19 | $32.60 | $34.55 | $32.60 | $34.47 | $34.47 | 18,362 |
| 2022-09-16 | $33.31 | $33.35 | $33.00 | $33.00 | $33.00 | 19,428 |
| 2022-09-15 | $31.76 | $33.34 | $31.76 | $33.32 | $33.32 | 11,190 |
| 2022-09-14 | $31.06 | $32.47 | $31.06 | $32.36 | $32.36 | 5,999 |
| 2022-09-13 | $31.32 | $32.32 | $31.10 | $31.49 | $31.49 | 10,176 |
| 2022-09-12 | $32.43 | $32.59 | $31.94 | $32.12 | $32.12 | 8,064 |
| 2022-09-09 | $30.90 | $31.58 | $30.90 | $31.51 | $31.51 | 13,225 |
| 2022-09-08 | $31.30 | $31.38 | $30.50 | $30.57 | $30.57 | 13,313 |
| 2022-09-07 | $30.21 | $31.19 | $30.09 | $30.89 | $30.89 | 12,129 |
| 2022-09-06 | $30.20 | $30.64 | $29.58 | $30.20 | $30.20 | 18,869 |
| 2022-09-02 | $30.92 | $31.11 | $30.31 | $30.62 | $30.62 | 7,877 |
| 2022-09-01 | $29.50 | $29.96 | $28.60 | $29.72 | $29.72 | 20,769 |
| 2022-08-31 | $30.11 | $30.55 | $29.44 | $29.44 | $29.44 | 8,458 |
| 2022-08-30 | $30.19 | $30.33 | $29.68 | $30.17 | $30.17 | 12,170 |
| 2022-08-29 | $30.02 | $31.19 | $29.92 | $30.23 | $30.23 | 20,464 |
| 2022-08-26 | $31.93 | $31.93 | $30.44 | $31.09 | $31.09 | 24,627 |
| 2022-08-25 | $31.78 | $31.94 | $31.31 | $31.31 | $31.31 | 7,376 |
| 2022-08-24 | $31.74 | $32.52 | $31.52 | $31.85 | $31.85 | 8,331 |
| 2022-08-23 | $31.41 | $31.83 | $31.28 | $31.82 | $31.82 | 7,299 |
| 2022-08-22 | $31.92 | $31.92 | $31.13 | $31.34 | $31.34 | 14,291 |
| 2022-08-19 | $31.60 | $31.76 | $30.80 | $31.49 | $31.49 | 7,648 |
| 2022-08-18 | $31.00 | $31.76 | $30.60 | $30.98 | $30.98 | 30,170 |
| 2022-08-17 | $31.01 | $31.47 | $30.61 | $31.38 | $31.38 | 18,495 |
| 2022-08-16 | $31.41 | $31.41 | $31.00 | $31.07 | $31.07 | 5,634 |
| 2022-08-15 | $30.09 | $31.35 | $30.09 | $31.19 | $31.19 | 11,875 |
| 2022-08-12 | $31.23 | $31.23 | $30.24 | $31.17 | $31.17 | 15,303 |
| 2022-08-11 | $29.54 | $30.39 | $29.54 | $30.39 | $30.39 | 15,017 |
| 2022-08-10 | $29.69 | $30.66 | $29.69 | $30.20 | $30.20 | 7,356 |
| 2022-08-09 | $28.36 | $28.99 | $28.13 | $28.68 | $28.68 | 7,150 |
| 2022-08-08 | $27.50 | $28.50 | $27.32 | $28.45 | $28.45 | 29,802 |
| 2022-08-05 | $27.78 | $27.78 | $26.90 | $26.93 | $26.93 | 18,139 |
| 2022-08-04 | $27.65 | $28.17 | $27.20 | $27.20 | $27.20 | 13,154 |
| 2022-08-03 | $26.59 | $27.45 | $26.59 | $27.35 | $27.35 | 14,867 |
| 2022-08-02 | $27.15 | $28.12 | $26.50 | $26.82 | $26.82 | 17,238 |
| 2022-08-01 | $29.11 | $29.41 | $27.45 | $27.45 | $27.45 | 22,878 |
| 2022-07-29 | $29.52 | $29.52 | $28.41 | $28.76 | $28.76 | 9,920 |
| 2022-07-28 | $28.58 | $29.09 | $28.12 | $28.89 | $28.89 | 25,854 |
| 2022-07-27 | $27.90 | $27.90 | $27.05 | $27.88 | $27.88 | 14,898 |
| 2022-07-26 | $27.81 | $29.29 | $27.81 | $27.86 | $27.86 | 16,786 |
| 2022-07-25 | $27.27 | $28.59 | $27.27 | $28.59 | $28.59 | 19,317 |
| 2022-07-22 | $28.88 | $29.50 | $27.47 | $27.64 | $27.64 | 24,537 |
| 2022-07-21 | $28.45 | $28.98 | $27.91 | $28.89 | $28.89 | 13,669 |
| 2022-07-20 | $27.52 | $28.69 | $27.36 | $28.69 | $28.69 | 11,588 |
| 2022-07-19 | $27.60 | $27.72 | $27.12 | $27.36 | $27.36 | 21,921 |
| 2022-07-18 | $27.81 | $27.99 | $27.01 | $27.08 | $27.08 | 27,625 |
| 2022-07-15 | $27.42 | $27.68 | $27.32 | $27.52 | $27.52 | 25,437 |
| 2022-07-14 | $27.01 | $27.40 | $27.01 | $27.15 | $27.15 | 22,524 |
| 2022-07-13 | $27.58 | $28.23 | $27.56 | $27.68 | $27.68 | 10,074 |
| 2022-07-12 | $26.55 | $27.64 | $26.55 | $27.59 | $27.59 | 18,832 |
| 2022-07-11 | $27.04 | $27.04 | $26.74 | $26.94 | $26.94 | 23,764 |
| 2022-07-08 | $27.44 | $27.85 | $27.14 | $27.72 | $27.72 | 31,518 |
| 2022-07-07 | $27.34 | $27.74 | $27.33 | $27.33 | $27.33 | 30,698 |
| 2022-07-06 | $27.23 | $27.35 | $26.82 | $27.30 | $27.30 | 16,925 |
| 2022-07-05 | $26.98 | $27.35 | $26.44 | $27.35 | $27.35 | 35,592 |
| 2022-07-01 | $27.51 | $28.05 | $27.26 | $27.69 | $27.69 | 19,745 |
| 2022-06-30 | $27.50 | $28.13 | $27.50 | $27.88 | $27.88 | 68,259 |
| 2022-06-29 | $28.77 | $28.77 | $28.16 | $28.23 | $28.23 | 20,260 |
| 2022-06-28 | $29.33 | $29.38 | $28.81 | $28.95 | $28.95 | 16,723 |
| 2022-06-27 | $28.92 | $29.45 | $28.60 | $29.39 | $29.39 | 50,482 |
| 2022-06-24 | $27.25 | $29.12 | $26.95 | $28.81 | $28.81 | 113,623 |
| 2022-06-23 | $27.65 | $28.21 | $27.57 | $27.79 | $27.79 | 18,755 |
| 2022-06-22 | $28.52 | $28.66 | $28.08 | $28.08 | $28.08 | 13,571 |
| 2022-06-21 | $28.73 | $29.58 | $28.73 | $29.42 | $29.42 | 31,281 |
| 2022-06-17 | $28.75 | $29.12 | $28.06 | $28.85 | $28.85 | 14,769 |
| 2022-06-16 | $27.90 | $28.73 | $27.75 | $28.62 | $28.62 | 19,487 |
| 2022-06-15 | $28.60 | $29.16 | $28.45 | $29.05 | $29.05 | 29,572 |
| 2022-06-14 | $28.85 | $29.13 | $28.34 | $28.76 | $28.76 | 35,019 |
| 2022-06-13 | $28.54 | $28.92 | $27.72 | $28.66 | $28.66 | 206,642 |
| 2022-06-10 | $30.17 | $30.17 | $29.34 | $29.34 | $29.34 | 18,887 |
| 2022-06-09 | $30.55 | $31.49 | $30.55 | $30.62 | $30.62 | 19,771 |
| 2022-06-08 | $31.33 | $31.56 | $30.60 | $30.77 | $30.77 | 16,209 |
| 2022-06-07 | $30.10 | $31.03 | $30.10 | $31.03 | $31.03 | 11,370 |
| 2022-06-06 | $31.55 | $31.74 | $30.96 | $31.02 | $31.02 | 15,159 |
| 2022-06-03 | $31.80 | $31.84 | $31.21 | $31.37 | $31.37 | 28,665 |
| 2022-06-02 | $31.87 | $32.09 | $31.53 | $31.76 | $31.76 | 17,863 |
| 2022-06-01 | $33.74 | $33.74 | $31.75 | $31.81 | $31.81 | 26,320 |
| 2022-05-31 | $34.40 | $34.40 | $33.61 | $33.90 | $32.34 | 16,637 |
| 2022-05-27 | $33.41 | $35.18 | $33.41 | $35.16 | $33.55 | 37,857 |
| 2022-05-26 | $31.45 | $34.33 | $31.45 | $33.68 | $32.13 | 33,948 |
| 2022-05-25 | $32.58 | $33.68 | $32.10 | $32.86 | $31.35 | 10,923 |
| 2022-05-24 | $32.05 | $32.95 | $31.79 | $32.92 | $31.41 | 24,868 |
| 2022-05-23 | $32.30 | $32.62 | $31.97 | $31.97 | $30.50 | 18,919 |
| 2022-05-20 | $30.73 | $32.97 | $30.73 | $31.85 | $30.39 | 12,657 |
| 2022-05-19 | $30.75 | $32.41 | $30.75 | $32.18 | $30.70 | 22,895 |
| 2022-05-18 | $32.40 | $32.74 | $31.53 | $31.88 | $30.42 | 43,944 |
| 2022-05-17 | $33.00 | $33.79 | $33.00 | $33.29 | $31.76 | 14,391 |
| 2022-05-16 | $33.19 | $33.59 | $31.99 | $33.48 | $31.94 | 17,946 |
| 2022-05-13 | $29.75 | $32.58 | $29.75 | $32.06 | $30.59 | 17,293 |
| 2022-05-12 | $30.65 | $31.38 | $29.75 | $30.48 | $29.08 | 13,289 |
| 2022-05-11 | $30.60 | $32.22 | $30.60 | $31.50 | $30.05 | 24,637 |
| 2022-05-10 | $32.29 | $33.45 | $31.86 | $32.05 | $30.58 | 27,000 |
| 2022-05-09 | $33.49 | $33.49 | $32.11 | $32.75 | $31.25 | 22,330 |
| 2022-05-06 | $33.36 | $34.84 | $33.36 | $33.82 | $32.27 | 37,238 |
| 2022-05-05 | $34.92 | $34.92 | $33.76 | $34.00 | $32.44 | 47,798 |
| 2022-05-04 | $34.76 | $35.83 | $34.17 | $35.45 | $33.82 | 45,159 |
| 2022-05-03 | $35.45 | $35.45 | $33.62 | $33.95 | $32.39 | 56,741 |
| 2022-05-02 | $33.25 | $35.00 | $33.25 | $34.52 | $32.93 | 756,871 |
| 2022-04-29 | $35.19 | $35.19 | $32.80 | $32.80 | $31.29 | 17,543 |
| 2022-04-28 | $34.98 | $34.98 | $33.47 | $34.26 | $32.69 | 12,905 |
| 2022-04-27 | $32.83 | $34.59 | $32.83 | $34.14 | $32.57 | 19,198 |
| 2022-04-26 | $34.50 | $34.68 | $33.66 | $33.95 | $32.39 | 81,254 |
| 2022-04-25 | $34.60 | $35.34 | $34.52 | $34.84 | $33.24 | 11,328 |
| 2022-04-22 | $32.95 | $36.61 | $32.95 | $36.61 | $34.93 | 45,914 |
| 2022-04-21 | $32.95 | $34.70 | $32.95 | $33.79 | $32.24 | 281,572 |
| 2022-04-20 | $34.15 | $35.09 | $33.25 | $33.98 | $32.42 | 16,218 |
| 2022-04-19 | $34.40 | $34.41 | $33.83 | $33.98 | $32.42 | 22,401 |
| 2022-04-18 | $33.41 | $35.26 | $33.41 | $34.62 | $33.03 | 57,824 |
| 2022-04-14 | $33.85 | $34.15 | $33.40 | $34.01 | $32.45 | 10,409 |
| 2022-04-13 | $34.90 | $35.78 | $34.03 | $34.50 | $32.92 | 30,577 |
| 2022-04-12 | $34.91 | $34.95 | $34.71 | $34.81 | $33.21 | 19,067 |
| 2022-04-11 | $34.59 | $34.59 | $34.12 | $34.35 | $32.77 | 57,286 |
| 2022-04-08 | $34.54 | $35.13 | $34.54 | $34.75 | $33.15 | 262,514 |
| 2022-04-07 | $36.26 | $36.26 | $35.52 | $35.60 | $33.97 | 18,232 |
| 2022-04-06 | $36.50 | $36.92 | $36.27 | $36.62 | $34.94 | 47,417 |
| 2022-04-05 | $36.17 | $36.34 | $35.99 | $36.23 | $34.57 | 13,903 |
| 2022-04-04 | $37.40 | $37.49 | $36.78 | $37.01 | $35.31 | 43,514 |
| 2022-04-01 | $37.84 | $37.84 | $37.13 | $37.19 | $35.48 | 31,168 |
| 2022-03-31 | $37.67 | $38.14 | $37.43 | $37.45 | $35.73 | 24,267 |
| 2022-03-30 | $37.92 | $38.18 | $37.63 | $37.80 | $36.06 | 35,330 |
| 2022-03-29 | $37.82 | $38.40 | $37.60 | $38.23 | $36.47 | 30,904 |
| 2022-03-28 | $37.22 | $37.70 | $37.13 | $37.64 | $35.91 | 21,383 |
| 2022-03-25 | $37.72 | $37.72 | $37.24 | $37.42 | $35.70 | 22,740 |
| 2022-03-24 | $36.77 | $38.20 | $36.77 | $37.86 | $36.12 | 29,684 |
| 2022-03-23 | $36.81 | $37.48 | $36.77 | $36.81 | $35.12 | 121,241 |
| 2022-03-22 | $38.67 | $38.67 | $36.66 | $36.66 | $34.98 | 18,527 |
| 2022-03-21 | $39.43 | $39.57 | $38.73 | $39.20 | $37.40 | 52,969 |
| 2022-03-18 | $36.42 | $39.76 | $36.31 | $39.76 | $37.93 | 17,323 |
| 2022-03-17 | $35.04 | $36.51 | $35.04 | $36.51 | $34.83 | 21,594 |
| 2022-03-16 | $33.53 | $34.48 | $33.53 | $34.42 | $32.84 | 26,667 |
| 2022-03-15 | $33.57 | $33.76 | $33.17 | $33.51 | $31.97 | 94,282 |
| 2022-03-14 | $33.61 | $34.07 | $33.43 | $33.67 | $32.12 | 197,049 |
| 2022-03-11 | $32.85 | $33.63 | $32.74 | $33.56 | $32.02 | 10,691 |
| 2022-03-10 | $33.45 | $33.62 | $32.55 | $32.55 | $31.06 | 10,074 |
| 2022-03-09 | $32.58 | $33.62 | $32.47 | $33.39 | $31.86 | 142,167 |
| 2022-03-08 | $30.77 | $32.02 | $30.77 | $31.85 | $30.39 | 17,507 |
| 2022-03-07 | $31.03 | $31.10 | $30.59 | $30.91 | $29.49 | 19,151 |
| 2022-03-04 | $31.61 | $31.89 | $31.21 | $31.88 | $30.42 | 21,095 |
| 2022-03-03 | $31.56 | $32.61 | $31.56 | $32.46 | $30.97 | 45,398 |
| 2022-03-02 | $33.23 | $33.23 | $31.46 | $31.55 | $30.10 | 184,577 |
| 2022-03-01 | $33.82 | $33.95 | $32.90 | $33.23 | $31.70 | 22,662 |
| 2022-02-28 | $32.80 | $33.88 | $32.80 | $33.73 | $32.18 | 78,080 |
| 2022-02-25 | $31.57 | $32.66 | $31.57 | $32.51 | $31.02 | 23,086 |
| 2022-02-24 | $30.12 | $31.39 | $29.40 | $31.39 | $29.95 | 138,116 |
| 2022-02-23 | $32.19 | $32.27 | $31.68 | $31.68 | $30.23 | 176,287 |
| 2022-02-22 | $32.79 | $33.08 | $32.65 | $32.69 | $31.19 | 128,287 |
| 2022-02-18 | $32.97 | $32.97 | $32.07 | $32.23 | $30.75 | 71,851 |
| 2022-02-17 | $33.70 | $33.85 | $32.91 | $32.96 | $31.45 | 89,303 |
| 2022-02-16 | $33.86 | $34.06 | $33.15 | $33.68 | $32.13 | 153,816 |
| 2022-02-15 | $34.10 | $34.15 | $33.63 | $33.63 | $32.09 | 93,277 |
| 2022-02-14 | $33.78 | $33.81 | $32.95 | $33.13 | $31.61 | 64,562 |
| 2022-02-11 | $33.80 | $34.87 | $33.64 | $33.91 | $32.35 | 57,652 |
| 2022-02-10 | $32.89 | $34.01 | $32.89 | $33.71 | $32.16 | 44,555 |
| 2022-02-09 | $33.18 | $33.18 | $32.66 | $32.78 | $31.27 | 35,771 |
| 2022-02-08 | $31.39 | $32.84 | $31.39 | $32.84 | $31.33 | 96,898 |
| 2022-02-07 | $31.35 | $31.65 | $30.78 | $31.35 | $29.91 | 68,625 |
| 2022-02-04 | $31.83 | $31.92 | $31.12 | $31.37 | $29.93 | 228,563 |
| 2022-02-03 | $31.19 | $32.18 | $31.19 | $31.88 | $30.42 | 136,356 |
| 2022-02-02 | $31.81 | $31.94 | $31.29 | $31.57 | $30.12 | 22,205 |
| 2022-02-01 | $31.67 | $31.90 | $31.30 | $31.86 | $30.39 | 16,415 |
| 2022-01-31 | $31.78 | $31.94 | $31.35 | $31.67 | $30.22 | 16,488 |
| 2022-01-28 | $31.43 | $31.76 | $31.20 | $31.52 | $30.07 | 21,254 |
| 2022-01-27 | $31.35 | $31.50 | $31.03 | $31.50 | $30.05 | 123,801 |
| 2022-01-26 | $31.50 | $32.05 | $31.44 | $31.78 | $30.32 | 30,224 |
| 2022-01-25 | $30.56 | $31.76 | $30.56 | $31.34 | $29.90 | 20,519 |
| 2022-01-24 | $32.98 | $32.98 | $30.68 | $31.52 | $30.07 | 35,130 |
| 2022-01-21 | $33.53 | $33.72 | $32.74 | $33.06 | $31.54 | 144,880 |
| 2022-01-20 | $34.04 | $34.37 | $33.76 | $34.23 | $32.66 | 86,274 |
| 2022-01-19 | $34.40 | $34.99 | $34.28 | $34.44 | $32.86 | 110,333 |
| 2022-01-18 | $35.62 | $36.32 | $35.06 | $35.16 | $33.55 | 81,526 |
| 2022-01-14 | $35.96 | $36.83 | $35.69 | $35.91 | $34.26 | 17,814 |
| 2022-01-13 | $35.69 | $36.82 | $35.69 | $36.76 | $35.07 | 16,222 |
| 2022-01-12 | $35.05 | $36.40 | $35.05 | $36.19 | $34.53 | 23,485 |
| 2022-01-11 | $35.40 | $35.62 | $34.92 | $34.92 | $33.32 | 11,330 |
| 2022-01-10 | $36.00 | $36.00 | $35.35 | $35.55 | $33.92 | 23,394 |
| 2022-01-07 | $34.37 | $36.35 | $34.37 | $36.35 | $34.68 | 12,082 |
| 2022-01-06 | $32.81 | $34.31 | $32.81 | $34.31 | $32.73 | 10,298 |
| 2022-01-05 | $32.43 | $33.37 | $32.43 | $33.13 | $31.61 | 13,440 |
| 2022-01-04 | $33.13 | $33.13 | $32.70 | $32.81 | $31.30 | 12,971 |
| 2022-01-03 | $32.47 | $33.34 | $32.47 | $32.93 | $31.42 | 13,856 |
| 2021-12-31 | $32.79 | $32.79 | $32.38 | $32.47 | $30.98 | 15,519 |
| 2021-12-30 | $32.69 | $32.69 | $32.19 | $32.58 | $31.08 | 16,502 |
| 2021-12-29 | $31.86 | $32.63 | $31.86 | $32.23 | $30.75 | 19,602 |
| 2021-12-28 | $31.16 | $32.54 | $31.16 | $32.33 | $30.85 | 19,361 |
| 2021-12-27 | $31.68 | $32.02 | $31.01 | $32.02 | $30.55 | 31,105 |
| 2021-12-23 | $31.22 | $31.61 | $31.18 | $31.56 | $30.11 | 30,987 |
| 2021-12-22 | $31.17 | $31.25 | $30.81 | $31.16 | $29.73 | 17,540 |
| 2021-12-21 | $30.20 | $31.06 | $30.20 | $30.86 | $29.44 | 28,914 |
| 2021-12-20 | $30.38 | $31.05 | $30.19 | $31.03 | $29.61 | 27,296 |
| 2021-12-17 | $30.86 | $31.56 | $30.61 | $31.33 | $29.89 | 60,839 |
| 2021-12-16 | $29.60 | $31.07 | $29.60 | $30.96 | $29.54 | 30,222 |
| 2021-12-15 | $29.75 | $29.91 | $28.84 | $29.62 | $28.26 | 27,999 |
| 2021-12-14 | $30.15 | $30.15 | $29.25 | $29.95 | $28.57 | 142,777 |
| 2021-12-13 | $31.17 | $31.85 | $30.05 | $30.05 | $28.67 | 236,119 |
| 2021-12-10 | $32.45 | $32.45 | $31.60 | $31.60 | $30.15 | 101,816 |
| 2021-12-09 | $32.35 | $33.16 | $32.30 | $33.10 | $30.97 | 122,255 |
| 2021-12-08 | $32.26 | $32.37 | $31.76 | $32.21 | $30.14 | 112,165 |
| 2021-12-07 | $31.30 | $32.80 | $31.30 | $31.73 | $29.69 | 14,031 |
| 2021-12-06 | $31.89 | $32.71 | $31.16 | $32.29 | $30.22 | 20,309 |
| 2021-12-03 | $32.42 | $32.89 | $31.71 | $31.72 | $29.68 | 16,348 |
| 2021-12-02 | $31.43 | $33.09 | $30.90 | $32.53 | $30.44 | 17,065 |
| 2021-12-01 | $30.89 | $31.30 | $30.78 | $30.90 | $28.92 | 17,044 |
| 2021-11-30 | $30.70 | $31.24 | $29.91 | $30.24 | $28.30 | 22,249 |
| 2021-11-29 | $29.29 | $29.84 | $28.54 | $29.58 | $27.68 | 41,060 |
| 2021-11-26 | $30.60 | $30.79 | $29.00 | $29.25 | $27.37 | 9,854 |
| 2021-11-24 | $32.37 | $32.37 | $31.33 | $31.73 | $29.69 | 13,558 |
| 2021-11-23 | $32.61 | $32.61 | $31.82 | $32.37 | $30.29 | 8,928 |
| 2021-11-22 | $32.67 | $32.67 | $32.02 | $32.07 | $30.01 | 16,601 |
| 2021-11-19 | $33.01 | $33.23 | $32.93 | $32.97 | $30.85 | 13,488 |
| 2021-11-18 | $32.22 | $33.19 | $31.94 | $32.73 | $30.63 | 88,428 |
| 2021-11-17 | $31.46 | $32.67 | $31.35 | $32.57 | $30.48 | 86,347 |
| 2021-11-16 | $30.98 | $31.88 | $30.97 | $31.79 | $29.75 | 18,071 |
| 2021-11-15 | $32.09 | $32.09 | $30.07 | $32.09 | $30.03 | 9,490 |
| 2021-11-12 | $31.45 | $31.80 | $31.25 | $31.38 | $29.36 | 11,270 |
| 2021-11-11 | $31.47 | $32.02 | $31.21 | $31.63 | $29.60 | 10,506 |
| 2021-11-10 | $32.82 | $32.82 | $31.36 | $31.36 | $29.34 | 12,052 |
| 2021-11-09 | $32.67 | $33.05 | $32.59 | $33.05 | $30.93 | 12,653 |
| 2021-11-08 | $32.72 | $32.77 | $32.34 | $32.64 | $30.54 | 15,498 |
| 2021-11-05 | $32.30 | $32.94 | $32.16 | $32.64 | $30.54 | 9,574 |
| 2021-11-04 | $32.20 | $32.20 | $31.87 | $31.90 | $29.85 | 7,157 |
| 2021-11-03 | $30.32 | $32.26 | $30.32 | $32.26 | $30.19 | 19,342 |
| 2021-11-02 | $30.57 | $30.72 | $30.36 | $30.52 | $28.56 | 12,350 |
| 2021-11-01 | $31.49 | $31.49 | $30.39 | $30.52 | $28.56 | 12,350 |
| 2021-10-29 | $31.92 | $31.92 | $31.63 | $31.69 | $29.65 | 14,500 |
| 2021-10-28 | $32.82 | $32.82 | $32.15 | $32.18 | $30.11 | 8,900 |
| 2021-10-27 | $33.91 | $34.91 | $32.68 | $32.78 | $30.67 | 11,746 |
| 2021-10-26 | $34.84 | $34.92 | $33.27 | $34.57 | $32.35 | 6,414 |
| 2021-10-25 | $34.42 | $34.56 | $33.84 | $34.04 | $31.85 | 13,353 |
| 2021-10-22 | $33.87 | $34.67 | $33.87 | $34.44 | $32.23 | 7,873 |
| 2021-10-21 | $33.55 | $34.51 | $33.55 | $34.23 | $32.03 | 9,778 |
| 2021-10-20 | $34.32 | $34.73 | $33.92 | $34.38 | $32.17 | 15,500 |
| 2021-10-19 | $34.18 | $34.34 | $33.44 | $33.88 | $31.70 | 14,561 |
| 2021-10-18 | $34.24 | $34.24 | $33.80 | $33.99 | $31.81 | 50,965 |
| 2021-10-15 | $33.10 | $34.42 | $33.02 | $34.42 | $32.21 | 7,831 |
| 2021-10-14 | $32.74 | $33.21 | $32.54 | $32.68 | $30.58 | 8,324 |
| 2021-10-13 | $32.45 | $33.55 | $32.39 | $32.61 | $30.52 | 9,521 |
| 2021-10-12 | $32.80 | $33.13 | $32.15 | $33.09 | $30.96 | 6,679 |
| 2021-10-11 | $32.59 | $32.82 | $31.83 | $32.68 | $30.58 | 4,481 |
| 2021-10-08 | $31.83 | $32.56 | $31.42 | $32.32 | $30.24 | 10,309 |
| 2021-10-07 | $32.30 | $32.48 | $31.92 | $32.09 | $30.02 | 8,530 |
| 2021-10-06 | $32.32 | $32.96 | $31.99 | $32.78 | $30.67 | 19,493 |
| 2021-10-05 | $30.93 | $32.95 | $30.93 | $32.70 | $30.60 | 16,707 |
| 2021-10-04 | $31.95 | $32.75 | $31.83 | $32.65 | $30.55 | 7,863 |
| 2021-10-01 | $32.35 | $32.68 | $31.72 | $32.44 | $30.36 | 14,645 |
| 2021-09-30 | $31.42 | $32.25 | $31.42 | $32.12 | $30.05 | 33,742 |
| 2021-09-29 | $32.55 | $32.55 | $31.47 | $32.23 | $30.16 | 11,790 |
| 2021-09-28 | $32.41 | $32.41 | $31.33 | $31.87 | $29.82 | 4,341 |
| 2021-09-27 | $31.43 | $33.11 | $31.43 | $32.90 | $30.79 | 9,377 |
| 2021-09-24 | $31.38 | $32.11 | $31.38 | $31.88 | $29.83 | 6,576 |
| 2021-09-23 | $31.39 | $31.72 | $31.31 | $31.62 | $29.59 | 15,415 |
| 2021-09-22 | $30.05 | $31.87 | $30.05 | $31.62 | $29.59 | 13,144 |
| 2021-09-21 | $31.14 | $31.14 | $29.98 | $30.70 | $28.73 | 15,556 |
| 2021-09-20 | $30.88 | $31.12 | $30.15 | $30.37 | $28.42 | 17,655 |
| 2021-09-17 | $32.85 | $32.85 | $31.49 | $31.49 | $29.47 | 8,773 |
| 2021-09-16 | $32.71 | $33.04 | $32.25 | $32.65 | $30.55 | 7,617 |
| 2021-09-15 | $32.36 | $32.91 | $32.26 | $32.91 | $30.79 | 9,532 |
| 2021-09-14 | $32.03 | $32.43 | $32.03 | $32.32 | $30.24 | 13,197 |
| 2021-09-13 | $32.40 | $32.40 | $31.91 | $32.15 | $30.09 | 11,041 |
| 2021-09-10 | $31.67 | $32.22 | $31.67 | $31.92 | $29.87 | 7,738 |
| 2021-09-09 | $31.50 | $31.73 | $31.41 | $31.73 | $29.69 | 9,145 |
| 2021-09-08 | $31.89 | $31.89 | $31.39 | $31.39 | $29.37 | 39,092 |
| 2021-09-07 | $32.13 | $32.20 | $31.85 | $32.20 | $30.13 | 10,080 |
| 2021-09-03 | $31.71 | $32.13 | $31.61 | $31.66 | $29.63 | 13,494 |
| 2021-09-02 | $32.26 | $32.26 | $31.41 | $31.72 | $29.68 | 21,169 |
| 2021-09-01 | $33.38 | $33.38 | $32.15 | $32.18 | $30.11 | 30,057 |
| 2021-08-31 | $32.14 | $32.99 | $31.89 | $32.83 | $30.72 | 12,719 |
| 2021-08-30 | $31.66 | $32.28 | $31.66 | $31.81 | $29.77 | 5,978 |
| 2021-08-27 | $32.14 | $32.14 | $31.67 | $31.73 | $29.69 | 11,085 |
| 2021-08-26 | $31.51 | $31.88 | $31.51 | $31.66 | $29.63 | 11,189 |
| 2021-08-25 | $31.05 | $31.64 | $31.05 | $31.59 | $29.56 | 6,130 |
| 2021-08-24 | $31.64 | $31.68 | $30.99 | $30.99 | $29.00 | 4,219 |
| 2021-08-23 | $30.75 | $31.58 | $30.62 | $31.50 | $29.48 | 25,451 |
| 2021-08-20 | $30.70 | $30.84 | $30.63 | $30.71 | $28.74 | 7,163 |
| 2021-08-19 | $31.92 | $31.92 | $31.15 | $31.39 | $29.37 | 9,379 |
| 2021-08-18 | $32.96 | $32.97 | $32.71 | $32.71 | $30.60 | 10,267 |
| 2021-08-17 | $32.54 | $33.27 | $32.54 | $33.23 | $31.10 | 27,246 |
| 2021-08-16 | $33.09 | $33.17 | $32.38 | $32.66 | $30.56 | 19,600 |
| 2021-08-13 | $31.73 | $33.44 | $31.73 | $33.08 | $30.96 | 10,627 |
| 2021-08-12 | $30.99 | $33.39 | $30.99 | $32.55 | $30.46 | 3,799 |
| 2021-08-11 | $32.42 | $32.67 | $32.36 | $32.54 | $30.45 | 9,796 |
| 2021-08-10 | $31.29 | $32.36 | $31.29 | $32.32 | $30.24 | 7,803 |
| 2021-08-09 | $31.34 | $32.25 | $31.34 | $31.90 | $29.85 | 14,244 |
| 2021-08-06 | $33.11 | $33.11 | $32.11 | $32.23 | $30.16 | 8,058 |
| 2021-08-05 | $32.46 | $32.75 | $32.00 | $32.04 | $29.98 | 3,161 |
| 2021-08-04 | $32.68 | $33.02 | $31.96 | $32.33 | $30.25 | 14,080 |
| 2021-08-03 | $31.94 | $33.60 | $31.94 | $33.60 | $31.44 | 11,977 |
| 2021-08-02 | $33.43 | $33.43 | $32.30 | $32.35 | $30.27 | 8,070 |
| 2021-07-30 | $33.45 | $33.53 | $32.35 | $32.40 | $30.32 | 17,642 |
| 2021-07-29 | $31.79 | $33.54 | $31.79 | $33.24 | $31.11 | 17,576 |
| 2021-07-28 | $33.25 | $33.25 | $32.43 | $32.52 | $30.43 | 5,741 |
| 2021-07-27 | $31.59 | $33.02 | $31.51 | $32.40 | $30.32 | 12,612 |
| 2021-07-26 | $32.58 | $32.58 | $31.26 | $32.15 | $30.09 | 11,644 |
| 2021-07-23 | $30.99 | $32.61 | $30.99 | $31.69 | $29.65 | 20,092 |
| 2021-07-22 | $31.49 | $32.30 | $30.68 | $31.51 | $29.49 | 46,048 |
| 2021-07-21 | $30.00 | $31.68 | $30.00 | $31.58 | $29.55 | 17,356 |
| 2021-07-20 | $30.00 | $31.32 | $30.00 | $30.89 | $28.91 | 20,483 |
| 2021-07-19 | $31.27 | $31.70 | $30.54 | $30.70 | $28.73 | 17,659 |
| 2021-07-16 | $32.64 | $32.64 | $31.02 | $31.95 | $29.90 | 10,887 |
| 2021-07-15 | $31.60 | $31.82 | $31.04 | $31.78 | $29.73 | 8,543 |
| 2021-07-14 | $30.01 | $31.71 | $30.01 | $31.60 | $29.57 | 20,659 |
| 2021-07-13 | $31.95 | $31.95 | $31.27 | $31.51 | $29.49 | 9,279 |
| 2021-07-12 | $32.21 | $32.21 | $31.90 | $32.11 | $30.05 | 8,189 |
| 2021-07-09 | $31.98 | $32.19 | $31.87 | $32.19 | $30.12 | 7,805 |
| 2021-07-08 | $31.89 | $31.89 | $31.13 | $31.31 | $29.30 | 10,090 |
| 2021-07-07 | $32.01 | $32.46 | $31.77 | $32.31 | $30.23 | 37,611 |
| 2021-07-06 | $32.43 | $32.43 | $31.92 | $32.30 | $30.23 | 6,087 |
| 2021-07-02 | $32.92 | $33.24 | $32.70 | $32.72 | $30.62 | 28,577 |
| 2021-07-01 | $32.35 | $33.04 | $32.26 | $33.00 | $30.88 | 19,072 |
| 2021-06-30 | $32.62 | $32.62 | $32.06 | $32.19 | $30.12 | 17,651 |
| 2021-06-29 | $32.51 | $32.79 | $32.37 | $32.52 | $30.43 | 7,894 |
| 2021-06-28 | $32.81 | $32.81 | $32.41 | $32.64 | $30.54 | 89,707 |
| 2021-06-25 | $32.85 | $33.17 | $32.79 | $32.98 | $30.86 | 17,448 |
| 2021-06-24 | $31.98 | $32.67 | $31.86 | $32.46 | $30.37 | 12,775 |
| 2021-06-23 | $31.85 | $32.27 | $31.51 | $32.11 | $30.05 | 11,575 |
| 2021-06-22 | $31.25 | $31.58 | $30.70 | $31.58 | $29.55 | 44,523 |
| 2021-06-21 | $31.58 | $31.80 | $31.45 | $31.51 | $29.49 | 5,493 |
| 2021-06-18 | $31.77 | $32.07 | $31.43 | $32.07 | $30.01 | 21,254 |
| 2021-06-17 | $32.60 | $32.60 | $31.95 | $32.19 | $30.12 | 29,771 |
| 2021-06-16 | $32.52 | $33.13 | $32.43 | $32.69 | $30.59 | 9,461 |
| 2021-06-15 | $32.93 | $33.02 | $32.25 | $32.78 | $30.67 | 12,573 |
| 2021-06-14 | $33.56 | $33.56 | $32.51 | $32.59 | $30.50 | 8,012 |
| 2021-06-11 | $32.74 | $33.17 | $32.72 | $32.96 | $30.84 | 7,513 |
| 2021-06-10 | $34.15 | $34.48 | $33.34 | $33.53 | $31.38 | 19,403 |
| 2021-06-09 | $34.70 | $34.70 | $33.52 | $33.52 | $31.37 | 13,900 |
| 2021-06-08 | $35.00 | $35.12 | $33.64 | $33.64 | $31.48 | 8,407 |
| 2021-06-07 | $33.11 | $36.38 | $33.11 | $34.92 | $32.68 | 18,779 |
| 2021-06-04 | $33.19 | $33.32 | $32.69 | $33.18 | $31.05 | 20,049 |
| 2021-06-03 | $33.34 | $33.47 | $32.58 | $32.86 | $30.75 | 14,917 |
| 2021-06-02 | $33.44 | $34.11 | $33.44 | $33.73 | $31.56 | 17,960 |
| 2021-06-01 | $34.33 | $34.69 | $32.85 | $32.98 | $30.86 | 30,034 |
| 2021-05-28 | $33.96 | $34.35 | $33.96 | $34.11 | $31.92 | 6,724 |
| 2021-05-27 | $33.30 | $34.49 | $33.08 | $34.41 | $32.20 | 35,841 |
| 2021-05-26 | $32.68 | $33.60 | $32.68 | $33.06 | $30.94 | 80,376 |
| 2021-05-25 | $32.69 | $33.13 | $32.46 | $33.06 | $30.94 | 70,762 |
| 2021-05-24 | $34.28 | $34.28 | $32.66 | $32.72 | $30.62 | 39,142 |
| 2021-05-21 | $33.70 | $34.56 | $33.11 | $34.36 | $32.15 | 25,586 |
| 2021-05-20 | $32.50 | $34.28 | $32.42 | $34.05 | $31.86 | 14,444 |
| 2021-05-19 | $31.72 | $32.55 | $31.72 | $32.33 | $30.25 | 8,966 |
| 2021-05-18 | $31.75 | $32.78 | $31.59 | $32.78 | $30.67 | 9,032 |
| 2021-05-17 | $30.91 | $31.80 | $30.88 | $31.72 | $29.68 | 14,870 |
| 2021-05-14 | $30.34 | $31.00 | $30.26 | $30.90 | $28.92 | 15,953 |
| 2021-05-13 | $28.95 | $29.71 | $28.95 | $29.71 | $27.80 | 17,009 |
| 2021-05-12 | $29.25 | $29.78 | $28.69 | $28.97 | $27.11 | 29,212 |
| 2021-05-11 | $29.88 | $30.04 | $29.25 | $29.56 | $27.66 | 19,846 |
| 2021-05-10 | $29.90 | $30.22 | $29.74 | $30.18 | $28.24 | 11,408 |
| 2021-05-07 | $30.59 | $30.60 | $29.68 | $30.05 | $28.12 | 15,255 |
| 2021-05-06 | $31.13 | $31.21 | $29.52 | $30.10 | $27.46 | 512,050 |
| 2021-05-05 | $29.66 | $30.31 | $29.66 | $29.72 | $27.11 | 37,891 |
| 2021-05-04 | $30.57 | $30.57 | $29.91 | $30.41 | $27.74 | 18,203 |
| 2021-05-03 | $29.75 | $30.68 | $29.34 | $30.58 | $27.90 | 8,764 |
| 2021-04-30 | $30.00 | $30.11 | $29.40 | $29.40 | $26.82 | 10,069 |
| 2021-04-29 | $30.15 | $30.43 | $29.53 | $30.23 | $27.58 | 14,418 |
| 2021-04-28 | $30.17 | $30.17 | $29.50 | $29.80 | $27.18 | 11,049 |
| 2021-04-27 | $30.48 | $30.56 | $29.55 | $29.55 | $26.96 | 15,166 |
| 2021-04-26 | $31.32 | $31.32 | $30.32 | $30.47 | $27.80 | 11,397 |
| 2021-04-23 | $30.45 | $31.13 | $30.11 | $30.68 | $27.99 | 128,441 |
| 2021-04-22 | $30.26 | $30.69 | $30.20 | $30.69 | $28.00 | 9,580 |
| 2021-04-21 | $29.81 | $29.97 | $29.73 | $29.96 | $27.33 | 11,415 |
| 2021-04-20 | $29.93 | $30.43 | $29.66 | $29.69 | $27.08 | 20,256 |
| 2021-04-19 | $30.71 | $30.86 | $29.96 | $30.33 | $27.67 | 13,539 |
| 2021-04-16 | $30.30 | $30.92 | $30.25 | $30.64 | $27.95 | 15,265 |
| 2021-04-15 | $30.45 | $30.58 | $30.40 | $30.48 | $27.80 | 8,151 |
| 2021-04-14 | $29.03 | $30.18 | $28.94 | $30.17 | $27.52 | 15,439 |
| 2021-04-13 | $28.74 | $29.48 | $28.74 | $29.08 | $26.53 | 11,600 |
| 2021-04-12 | $28.95 | $29.17 | $28.67 | $29.06 | $26.51 | 15,478 |
| 2021-04-09 | $29.25 | $29.38 | $28.81 | $28.91 | $26.37 | 18,904 |
| 2021-04-08 | $29.95 | $29.95 | $29.18 | $29.55 | $26.96 | 43,728 |
| 2021-04-07 | $28.60 | $29.46 | $28.60 | $29.29 | $26.72 | 75,649 |
| 2021-04-06 | $30.12 | $30.56 | $29.67 | $29.88 | $27.26 | 60,488 |
| 2021-04-05 | $29.00 | $30.41 | $29.00 | $30.23 | $27.58 | 21,552 |
| 2021-04-01 | $28.39 | $28.41 | $28.13 | $28.17 | $25.70 | 76,545 |
| 2021-03-31 | $28.40 | $28.40 | $28.03 | $28.08 | $25.62 | 22,690 |
| 2021-03-30 | $28.30 | $28.57 | $28.16 | $28.41 | $25.92 | 23,663 |
| 2021-03-29 | $27.60 | $28.32 | $27.56 | $28.32 | $25.83 | 28,332 |
| 2021-03-26 | $28.54 | $28.57 | $27.58 | $27.93 | $25.48 | 29,042 |
| 2021-03-25 | $27.67 | $28.45 | $27.54 | $28.37 | $25.88 | 18,878 |
| 2021-03-24 | $27.20 | $27.37 | $26.79 | $26.79 | $24.44 | 21,694 |
| 2021-03-23 | $29.58 | $29.58 | $27.11 | $27.11 | $24.73 | 119,354 |
| 2021-03-22 | $27.48 | $28.27 | $27.48 | $28.16 | $25.69 | 12,427 |
| 2021-03-19 | $28.42 | $29.05 | $26.90 | $27.28 | $24.89 | 30,493 |
| 2021-03-18 | $28.26 | $28.74 | $28.20 | $28.51 | $26.01 | 11,127 |
| 2021-03-17 | $29.00 | $30.09 | $28.38 | $28.64 | $26.13 | 21,860 |
| 2021-03-16 | $28.36 | $29.37 | $28.36 | $29.25 | $26.68 | 19,556 |
| 2021-03-15 | $30.06 | $30.08 | $28.55 | $28.66 | $26.14 | 12,968 |
| 2021-03-12 | $28.57 | $28.97 | $28.23 | $28.60 | $26.09 | 13,613 |
| 2021-03-11 | $29.27 | $29.27 | $28.35 | $28.78 | $26.25 | 18,654 |
| 2021-03-10 | $27.02 | $28.65 | $27.02 | $28.64 | $26.13 | 35,643 |
| 2021-03-09 | $26.10 | $26.98 | $26.10 | $26.89 | $24.53 | 17,830 |
| 2021-03-08 | $25.11 | $26.29 | $25.11 | $26.22 | $23.92 | 19,027 |
| 2021-03-05 | $25.43 | $25.89 | $24.75 | $24.75 | $22.58 | 20,777 |
| 2021-03-04 | $27.76 | $27.76 | $25.84 | $25.84 | $23.57 | 31,504 |
| 2021-03-03 | $26.14 | $27.10 | $26.08 | $26.94 | $24.58 | 20,718 |
| 2021-03-02 | $25.46 | $26.68 | $25.45 | $25.99 | $23.71 | 13,268 |
| 2021-03-01 | $25.34 | $26.05 | $25.01 | $25.50 | $23.26 | 21,450 |
| 2021-02-26 | $26.62 | $26.62 | $24.83 | $25.37 | $23.14 | 20,675 |
| 2021-02-25 | $26.55 | $26.93 | $24.75 | $25.37 | $23.14 | 20,675 |
| 2021-02-24 | $26.90 | $27.36 | $26.71 | $26.95 | $24.58 | 90,115 |
| 2021-02-23 | $25.51 | $27.17 | $25.51 | $26.88 | $24.52 | 133,763 |
| 2021-02-22 | $25.28 | $26.12 | $25.28 | $25.79 | $23.53 | 25,950 |
| 2021-02-19 | $26.70 | $26.75 | $25.89 | $26.01 | $23.73 | 41,992 |
| 2021-02-18 | $27.02 | $27.46 | $26.80 | $27.18 | $24.79 | 96,339 |
| 2021-02-17 | $26.11 | $27.44 | $26.11 | $27.18 | $24.79 | 96,339 |
| 2021-02-16 | $26.19 | $27.55 | $26.19 | $27.54 | $25.12 | 14,992 |
| 2021-02-12 | $26.77 | $27.94 | $26.77 | $27.53 | $25.11 | 15,922 |
| 2021-02-11 | $28.10 | $28.51 | $27.32 | $27.70 | $25.27 | 17,015 |
| 2021-02-10 | $29.40 | $29.40 | $27.98 | $28.58 | $26.07 | 32,709 |
| 2021-02-09 | $27.38 | $28.70 | $27.38 | $28.58 | $26.07 | 32,709 |
| 2021-02-08 | $27.20 | $27.61 | $26.60 | $27.45 | $25.04 | 11,104 |
| 2021-02-05 | $26.71 | $27.68 | $26.26 | $27.17 | $24.79 | 13,445 |
| 2021-02-04 | $26.45 | $26.67 | $26.04 | $26.43 | $24.11 | 11,431 |
| 2021-02-03 | $24.59 | $26.71 | $24.59 | $26.50 | $24.17 | 16,057 |
| 2021-02-02 | $26.05 | $26.60 | $25.64 | $25.64 | $23.39 | 13,304 |
| 2021-02-01 | $26.58 | $26.66 | $25.06 | $25.85 | $23.58 | 14,483 |
| 2021-01-29 | $26.71 | $26.71 | $24.79 | $24.87 | $22.69 | 22,208 |
| 2021-01-28 | $25.35 | $26.73 | $24.83 | $26.56 | $24.23 | 112,708 |
| 2021-01-27 | $24.68 | $26.10 | $24.68 | $25.76 | $23.50 | 37,259 |
| 2021-01-26 | $26.50 | $26.50 | $25.85 | $26.37 | $24.05 | 25,252 |
| 2021-01-25 | $26.33 | $27.06 | $26.02 | $26.39 | $24.07 | 17,713 |
| 2021-01-22 | $28.14 | $28.14 | $26.55 | $27.16 | $24.78 | 30,299 |
| 2021-01-21 | $27.35 | $28.71 | $27.27 | $27.75 | $25.31 | 12,292 |
| 2021-01-20 | $29.39 | $30.15 | $28.12 | $28.12 | $25.65 | 19,059 |
| 2021-01-19 | $30.50 | $30.50 | $29.16 | $29.20 | $26.64 | 28,237 |
| 2021-01-15 | $28.69 | $30.26 | $28.69 | $29.48 | $26.89 | 30,548 |
| 2021-01-14 | $28.76 | $30.29 | $28.68 | $30.15 | $27.50 | 14,800 |
| 2021-01-13 | $28.85 | $29.57 | $28.85 | $29.51 | $26.92 | 11,750 |
| 2021-01-12 | $28.91 | $29.96 | $28.79 | $29.21 | $26.65 | 17,650 |
| 2021-01-11 | $29.07 | $29.74 | $28.62 | $29.59 | $26.99 | 77,008 |
| 2021-01-08 | $29.91 | $30.14 | $29.00 | $29.39 | $26.81 | 35,972 |
| 2021-01-07 | $27.40 | $29.32 | $27.40 | $29.32 | $26.74 | 24,764 |
| 2021-01-06 | $27.45 | $28.64 | $27.45 | $28.22 | $25.74 | 14,088 |
| 2021-01-05 | $28.72 | $28.72 | $27.29 | $27.68 | $25.25 | 19,235 |
| 2021-01-04 | $28.03 | $29.65 | $27.99 | $27.99 | $25.53 | 32,322 |
| 2020-12-31 | $28.71 | $28.71 | $27.59 | $27.78 | $25.34 | 13,768 |
| 2020-12-30 | $28.99 | $28.99 | $27.82 | $27.86 | $25.41 | 37,462 |
| 2020-12-29 | $26.20 | $28.70 | $26.20 | $28.63 | $26.12 | 15,564 |
| 2020-12-28 | $27.63 | $27.63 | $26.79 | $27.13 | $24.75 | 22,123 |
| 2020-12-24 | $27.09 | $28.49 | $27.09 | $27.36 | $24.96 | 15,335 |
| 2020-12-23 | $26.84 | $27.57 | $26.23 | $27.47 | $25.06 | 336,502 |
| 2020-12-22 | $26.00 | $26.86 | $25.54 | $25.96 | $23.69 | 78,644 |
| 2020-12-21 | $26.92 | $27.42 | $26.48 | $27.11 | $24.73 | 28,972 |
| 2020-12-18 | $28.15 | $28.78 | $27.00 | $27.45 | $25.04 | 44,818 |
| 2020-12-17 | $28.83 | $29.14 | $27.11 | $29.10 | $26.55 | 28,024 |
| 2020-12-16 | $27.35 | $28.06 | $26.67 | $27.70 | $25.27 | 16,423 |
| 2020-12-15 | $26.13 | $28.17 | $26.13 | $27.32 | $24.92 | 18,136 |
| 2020-12-14 | $27.61 | $28.24 | $26.62 | $27.55 | $25.13 | 27,341 |
| 2020-12-11 | $28.25 | $28.25 | $27.09 | $27.51 | $25.10 | 94,139 |
| 2020-12-10 | $27.56 | $28.36 | $27.21 | $28.28 | $25.80 | 104,446 |
| 2020-12-09 | $26.00 | $27.07 | $26.00 | $27.03 | $24.66 | 28,155 |
| 2020-12-08 | $27.39 | $27.43 | $26.66 | $27.12 | $24.74 | 199,371 |
| 2020-12-07 | $27.42 | $27.77 | $26.53 | $26.82 | $24.47 | 195,447 |
| 2020-12-04 | $28.09 | $28.92 | $27.34 | $27.78 | $25.34 | 23,771 |
| 2020-12-03 | $27.50 | $29.05 | $26.96 | $27.90 | $25.45 | 15,000 |
| 2020-12-02 | $26.87 | $27.65 | $26.31 | $27.50 | $25.09 | 13,066 |
| 2020-12-01 | $25.35 | $27.71 | $25.35 | $26.69 | $24.35 | 34,552 |
| 2020-11-30 | $26.47 | $26.47 | $24.90 | $24.90 | $22.71 | 25,934 |
| 2020-11-27 | $27.01 | $27.01 | $26.06 | $26.99 | $24.62 | 10,071 |
| 2020-11-25 | $28.49 | $28.49 | $27.23 | $27.26 | $24.87 | 22,752 |
| 2020-11-24 | $28.88 | $29.18 | $28.46 | $28.74 | $26.22 | 231,420 |
| 2020-11-23 | $26.55 | $28.49 | $26.55 | $28.42 | $25.93 | 30,577 |
| 2020-11-20 | $27.17 | $27.42 | $26.41 | $27.42 | $25.01 | 19,188 |
| 2020-11-19 | $26.63 | $27.29 | $26.63 | $26.89 | $24.53 | 20,823 |
| 2020-11-18 | $26.00 | $27.22 | $26.00 | $26.44 | $24.12 | 21,180 |
| 2020-11-17 | $25.30 | $26.64 | $25.28 | $26.26 | $23.95 | 13,676 |
| 2020-11-16 | $24.87 | $26.01 | $24.82 | $25.08 | $22.87 | 17,741 |
| 2020-11-13 | $24.91 | $25.15 | $24.78 | $24.88 | $22.69 | 26,482 |
| 2020-11-12 | $26.32 | $26.32 | $24.57 | $24.76 | $22.59 | 41,742 |
| 2020-11-11 | $26.68 | $26.85 | $25.93 | $26.44 | $24.12 | 1,048,400 |
| 2020-11-10 | $25.25 | $26.02 | $24.56 | $26.02 | $23.74 | 48,625 |
| 2020-11-09 | $23.74 | $25.77 | $23.74 | $25.50 | $23.26 | 67,227 |
| 2020-11-06 | $23.20 | $23.74 | $23.20 | $23.74 | $21.66 | 88,015 |
| 2020-11-05 | $21.83 | $23.15 | $21.83 | $23.15 | $21.12 | 17,258 |
| 2020-11-04 | $21.11 | $22.45 | $21.11 | $22.08 | $20.14 | 97,325 |
| 2020-11-03 | $22.00 | $22.45 | $21.61 | $21.90 | $19.98 | 48,152 |
| 2020-11-02 | $22.30 | $22.59 | $21.41 | $22.50 | $20.52 | 17,615 |
| 2020-10-30 | $21.39 | $22.30 | $21.12 | $22.30 | $20.34 | 48,502 |
| 2020-10-29 | $20.18 | $21.47 | $20.18 | $21.28 | $19.41 | 80,102 |
| 2020-10-28 | $22.24 | $22.24 | $20.46 | $21.08 | $19.23 | 37,475 |
| 2020-10-27 | $22.35 | $22.65 | $21.72 | $21.92 | $20.00 | 185,713 |
| 2020-10-26 | $21.71 | $22.50 | $21.71 | $22.38 | $20.42 | 29,821 |
| 2020-10-23 | $22.26 | $22.71 | $22.03 | $22.27 | $20.32 | 56,565 |
| 2020-10-22 | $22.49 | $22.49 | $21.44 | $22.14 | $20.19 | 8,541 |
| 2020-10-21 | $21.80 | $22.15 | $21.28 | $22.02 | $20.08 | 15,037 |
| 2020-10-20 | $21.01 | $21.77 | $21.01 | $21.45 | $19.57 | 142,618 |
| 2020-10-19 | $21.04 | $21.51 | $21.00 | $21.16 | $19.30 | 12,792 |
| 2020-10-16 | $20.99 | $21.25 | $20.52 | $21.25 | $19.38 | 48,046 |
| 2020-10-15 | $19.86 | $20.91 | $19.55 | $20.58 | $18.77 | 43,944 |
| 2020-10-14 | $20.06 | $20.50 | $20.06 | $20.40 | $18.61 | 15,443 |
| 2020-10-13 | $19.97 | $20.50 | $19.97 | $20.26 | $18.48 | 12,147 |
| 2020-10-12 | $20.44 | $20.51 | $19.75 | $20.50 | $18.70 | 8,963 |
| 2020-10-09 | $19.25 | $20.40 | $19.25 | $19.74 | $18.01 | 31,845 |
| 2020-10-08 | $18.90 | $19.77 | $18.31 | $19.75 | $18.02 | 21,216 |
| 2020-10-07 | $18.20 | $18.66 | $17.88 | $18.52 | $16.89 | 87,423 |
| 2020-10-06 | $18.05 | $18.20 | $17.56 | $17.98 | $16.40 | 172,305 |
| 2020-10-05 | $18.11 | $18.15 | $17.64 | $17.85 | $16.28 | 16,305 |
| 2020-10-02 | $17.21 | $17.83 | $17.17 | $17.83 | $16.26 | 8,333 |
| 2020-10-01 | $17.03 | $17.49 | $17.03 | $17.37 | $15.85 | 19,156 |
| 2020-09-30 | $17.12 | $17.58 | $16.78 | $17.22 | $15.71 | 7,732 |
| 2020-09-29 | $17.24 | $17.24 | $16.47 | $16.89 | $15.41 | 14,334 |
| 2020-09-28 | $16.43 | $17.31 | $16.26 | $17.04 | $15.54 | 16,423 |
| 2020-09-25 | $16.50 | $16.70 | $16.11 | $16.70 | $15.23 | 13,977 |
| 2020-09-24 | $16.34 | $16.95 | $15.88 | $16.95 | $15.46 | 21,566 |
| 2020-09-23 | $16.63 | $17.00 | $16.29 | $16.40 | $14.96 | 21,236 |
| 2020-09-22 | $17.55 | $17.85 | $17.13 | $17.24 | $15.72 | 43,249 |
| 2020-09-21 | $17.28 | $18.10 | $17.06 | $17.72 | $16.16 | 30,420 |
| 2020-09-18 | $18.67 | $18.70 | $17.69 | $18.32 | $16.71 | 542,937 |
| 2020-09-17 | $18.15 | $18.64 | $17.74 | $18.00 | $16.42 | 58,929 |
| 2020-09-16 | $18.61 | $18.61 | $18.30 | $18.60 | $16.97 | 12,970 |
| 2020-09-15 | $17.95 | $18.60 | $17.95 | $18.60 | $16.97 | 54,304 |
| 2020-09-14 | $17.16 | $18.50 | $17.16 | $18.43 | $16.81 | 18,327 |
| 2020-09-11 | $18.20 | $18.20 | $17.22 | $17.69 | $16.14 | 11,180 |
| 2020-09-10 | $16.79 | $17.87 | $16.79 | $17.72 | $16.16 | 12,342 |
| 2020-09-09 | $17.22 | $17.49 | $16.81 | $17.28 | $15.76 | 23,673 |
| 2020-09-08 | $17.25 | $17.40 | $16.64 | $17.15 | $15.64 | 9,973 |
| 2020-09-04 | $17.61 | $17.61 | $16.81 | $17.47 | $15.93 | 16,423 |
| 2020-09-03 | $16.61 | $17.74 | $16.61 | $16.96 | $15.47 | 11,180 |
| 2020-09-02 | $17.90 | $17.90 | $17.13 | $17.34 | $15.82 | 27,496 |
| 2020-09-01 | $17.28 | $18.22 | $17.28 | $17.64 | $16.09 | 21,526 |
| 2020-08-31 | $17.67 | $18.01 | $17.14 | $17.45 | $15.92 | 117,826 |
| 2020-08-28 | $17.38 | $18.11 | $17.38 | $18.06 | $16.48 | 21,228 |
| 2020-08-27 | $17.79 | $18.32 | $17.19 | $17.81 | $16.25 | 102,815 |
| 2020-08-26 | $17.99 | $18.63 | $17.74 | $17.75 | $16.19 | 15,492 |
| 2020-08-25 | $17.73 | $18.29 | $17.56 | $17.82 | $16.26 | 38,538 |
| 2020-08-24 | $18.15 | $18.53 | $17.73 | $17.73 | $16.17 | 60,912 |
| 2020-08-21 | $18.31 | $18.77 | $18.25 | $18.25 | $16.65 | 13,010 |
| 2020-08-20 | $19.00 | $19.05 | $18.45 | $18.91 | $17.25 | 30,768 |
| 2020-08-19 | $18.38 | $19.20 | $18.38 | $19.13 | $17.45 | 93,261 |
| 2020-08-18 | $18.80 | $18.84 | $18.23 | $18.61 | $16.98 | 53,451 |
| 2020-08-17 | $18.26 | $18.86 | $18.26 | $18.73 | $17.09 | 181,381 |
| 2020-08-14 | $19.36 | $19.36 | $18.19 | $18.66 | $17.02 | 7,295 |
| 2020-08-13 | $17.86 | $18.70 | $17.86 | $18.50 | $16.88 | 23,944 |
| 2020-08-12 | $18.32 | $18.54 | $17.58 | $18.48 | $16.86 | 38,146 |
| 2020-08-11 | $17.82 | $18.15 | $17.45 | $18.07 | $16.48 | 5,950 |
| 2020-08-10 | $17.98 | $18.17 | $17.26 | $17.39 | $15.86 | 7,877 |
| 2020-08-07 | $17.87 | $17.87 | $17.02 | $17.55 | $16.01 | 23,800 |
| 2020-08-06 | $17.09 | $17.96 | $17.09 | $17.30 | $15.78 | 6,287 |
| 2020-08-05 | $17.50 | $17.83 | $16.96 | $17.49 | $15.95 | 32,176 |
| 2020-08-04 | $17.36 | $17.82 | $16.75 | $17.12 | $15.62 | 25,069 |
| 2020-08-03 | $17.44 | $18.25 | $17.44 | $17.75 | $16.19 | 10,528 |
| 2020-07-31 | $18.36 | $18.82 | $17.95 | $17.95 | $16.37 | 21,305 |
| 2020-07-30 | $19.10 | $19.13 | $18.32 | $18.52 | $16.89 | 26,549 |
| 2020-07-29 | $18.57 | $19.23 | $18.53 | $19.23 | $17.54 | 12,347 |
| 2020-07-28 | $18.00 | $18.96 | $17.59 | $18.96 | $17.30 | 16,006 |
| 2020-07-27 | $17.98 | $18.16 | $17.55 | $18.15 | $16.56 | 9,417 |
| 2020-07-24 | $17.16 | $17.94 | $16.97 | $17.85 | $16.28 | 24,368 |
| 2020-07-23 | $17.56 | $17.83 | $17.27 | $17.27 | $15.75 | 18,168 |
| 2020-07-22 | $16.55 | $17.91 | $16.55 | $17.76 | $16.20 | 9,751 |
| 2020-07-21 | $16.30 | $17.76 | $16.30 | $17.09 | $15.59 | 33,401 |
| 2020-07-20 | $16.69 | $16.90 | $16.47 | $16.75 | $15.28 | 19,262 |
| 2020-07-17 | $17.52 | $17.58 | $16.75 | $16.81 | $15.33 | 8,816 |
| 2020-07-16 | $17.42 | $18.00 | $17.37 | $17.59 | $16.05 | 22,226 |
| 2020-07-15 | $17.82 | $18.35 | $17.72 | $17.72 | $16.16 | 8,306 |
| 2020-07-14 | $17.31 | $18.00 | $17.31 | $17.95 | $16.37 | 12,018 |
| 2020-07-13 | $17.27 | $18.20 | $17.27 | $17.65 | $16.10 | 23,779 |
| 2020-07-10 | $18.37 | $18.41 | $17.48 | $17.65 | $16.10 | 11,371 |
| 2020-07-09 | $18.10 | $18.57 | $17.86 | $17.99 | $16.41 | 12,405 |
| 2020-07-08 | $18.13 | $18.45 | $17.67 | $18.03 | $16.45 | 17,725 |
| 2020-07-07 | $18.38 | $18.58 | $17.85 | $18.15 | $16.56 | 37,996 |
| 2020-07-06 | $18.66 | $18.66 | $17.81 | $18.31 | $16.70 | 9,977 |
| 2020-07-02 | $17.21 | $18.37 | $17.21 | $18.14 | $16.55 | 13,424 |
| 2020-07-01 | $17.76 | $17.76 | $17.38 | $17.65 | $16.10 | 8,838 |
| 2020-06-30 | $15.74 | $17.85 | $15.74 | $17.30 | $15.78 | 25,918 |
| 2020-06-29 | $17.54 | $17.56 | $16.58 | $17.06 | $15.56 | 13,230 |
| 2020-06-26 | $18.00 | $18.00 | $16.92 | $16.96 | $15.47 | 29,174 |
| 2020-06-25 | $18.11 | $18.44 | $17.82 | $17.83 | $16.26 | 71,772 |
| 2020-06-24 | $17.75 | $18.58 | $17.55 | $17.94 | $16.37 | 13,375 |
| 2020-06-23 | $18.65 | $19.11 | $18.06 | $18.30 | $16.69 | 14,131 |
| 2020-06-22 | $19.15 | $19.29 | $18.25 | $18.50 | $16.88 | 61,139 |
| 2020-06-19 | $18.75 | $19.28 | $17.93 | $19.28 | $17.59 | 21,115 |
| 2020-06-18 | $19.80 | $19.80 | $17.83 | $17.83 | $16.26 | 24,292 |
| 2020-06-17 | $18.33 | $18.99 | $18.27 | $18.91 | $17.25 | 273,476 |
| 2020-06-16 | $18.42 | $18.62 | $17.29 | $18.30 | $16.69 | 144,478 |
| 2020-06-15 | $17.15 | $17.68 | $16.57 | $17.68 | $16.13 | 123,303 |
| 2020-06-12 | $16.49 | $17.65 | $16.49 | $17.30 | $15.78 | 102,262 |
| 2020-06-11 | $17.42 | $17.97 | $16.42 | $16.44 | $15.00 | 169,315 |
| 2020-06-10 | $19.00 | $19.24 | $18.20 | $19.05 | $17.38 | 28,599 |
| 2020-06-09 | $19.00 | $19.51 | $18.55 | $19.51 | $17.80 | 40,676 |
| 2020-06-08 | $18.81 | $19.81 | $18.37 | $19.58 | $17.86 | 26,299 |
| 2020-06-05 | $18.94 | $18.94 | $18.48 | $18.70 | $17.06 | 50,072 |
| 2020-06-04 | $18.47 | $18.47 | $17.59 | $18.00 | $16.42 | 249,590 |
| 2020-06-03 | $17.42 | $17.88 | $17.30 | $17.88 | $16.31 | 29,875 |
| 2020-06-02 | $16.43 | $16.93 | $16.12 | $16.53 | $15.08 | 79,611 |
| 2020-06-01 | $14.02 | $16.24 | $14.02 | $15.77 | $14.39 | 28,140 |
| 2020-05-29 | $14.61 | $15.74 | $14.61 | $15.25 | $13.91 | 107,281 |
| 2020-05-28 | $15.43 | $16.24 | $15.43 | $15.77 | $14.39 | 205,845 |
| 2020-05-27 | $15.78 | $16.06 | $14.99 | $16.05 | $14.64 | 32,461 |
| 2020-05-26 | $13.79 | $15.81 | $13.79 | $15.25 | $13.91 | 91,448 |
| 2020-05-22 | $14.17 | $15.14 | $14.04 | $14.62 | $13.34 | 33,744 |
| 2020-05-21 | $14.20 | $15.10 | $13.99 | $14.17 | $12.93 | 55,156 |
| 2020-05-20 | $14.25 | $14.54 | $14.20 | $14.32 | $13.06 | 35,677 |
| 2020-05-19 | $14.29 | $14.79 | $14.01 | $14.19 | $12.94 | 63,437 |
| 2020-05-18 | $13.25 | $15.46 | $13.25 | $14.49 | $13.22 | 68,657 |
| 2020-05-15 | $15.05 | $15.09 | $13.79 | $14.56 | $13.28 | 29,944 |
| 2020-05-14 | $14.27 | $14.81 | $13.91 | $14.81 | $13.51 | 60,304 |
| 2020-05-13 | $15.04 | $15.39 | $14.26 | $14.33 | $13.07 | 62,300 |
| 2020-05-12 | $15.99 | $16.37 | $14.74 | $15.41 | $14.06 | 30,121 |
| 2020-05-11 | $16.30 | $16.30 | $15.28 | $15.97 | $14.57 | 80,134 |
| 2020-05-08 | $15.33 | $16.18 | $15.08 | $16.07 | $14.66 | 31,861 |
| 2020-05-07 | $14.60 | $15.04 | $14.18 | $14.56 | $13.28 | 63,491 |
| 2020-05-06 | $13.91 | $14.38 | $13.65 | $14.01 | $12.78 | 28,333 |
| 2020-05-05 | $13.86 | $14.74 | $13.86 | $14.39 | $13.13 | 41,055 |
| 2020-05-04 | $13.54 | $14.11 | $13.06 | $14.11 | $12.87 | 244,302 |
| 2020-05-01 | $13.50 | $14.48 | $12.91 | $13.32 | $12.15 | 32,653 |
| 2020-04-30 | $13.93 | $13.93 | $13.24 | $13.75 | $12.54 | 61,586 |
| 2020-04-29 | $13.31 | $13.99 | $13.06 | $13.93 | $12.71 | 41,303 |
| 2020-04-28 | $12.79 | $13.30 | $12.59 | $13.19 | $12.03 | 34,542 |
| 2020-04-27 | $12.80 | $12.96 | $12.23 | $12.54 | $11.44 | 254,228 |
| 2020-04-24 | $12.62 | $12.62 | $11.90 | $12.23 | $11.16 | 39,964 |
| 2020-04-23 | $12.74 | $12.79 | $11.93 | $11.93 | $10.88 | 69,743 |
| 2020-04-22 | $12.25 | $12.80 | $12.21 | $12.45 | $11.36 | 48,371 |
| 2020-04-21 | $12.00 | $12.74 | $12.00 | $12.43 | $11.34 | 44,652 |
| 2020-04-20 | $13.53 | $13.53 | $12.63 | $12.94 | $11.80 | 231,647 |
| 2020-04-17 | $13.32 | $13.66 | $12.79 | $13.58 | $12.39 | 58,712 |
| 2020-04-16 | $13.36 | $13.36 | $12.18 | $12.42 | $11.33 | 76,685 |
| 2020-04-15 | $12.81 | $12.81 | $12.40 | $12.66 | $11.55 | 28,699 |
| 2020-04-14 | $13.40 | $14.40 | $13.40 | $13.56 | $12.37 | 57,730 |
| 2020-04-13 | $14.00 | $14.59 | $13.93 | $14.15 | $12.91 | 56,693 |
| 2020-04-09 | $16.25 | $16.25 | $12.48 | $14.55 | $13.27 | 81,132 |
| 2020-04-08 | $14.25 | $14.31 | $13.62 | $13.97 | $12.74 | 98,470 |
| 2020-04-07 | $13.75 | $14.80 | $13.75 | $13.80 | $12.59 | 96,715 |
| 2020-04-06 | $13.40 | $13.88 | $13.19 | $13.36 | $12.19 | 79,681 |
| 2020-04-03 | $12.39 | $13.04 | $12.19 | $12.33 | $11.25 | 50,210 |
| 2020-04-02 | $12.10 | $13.20 | $12.10 | $12.75 | $11.63 | 115,426 |
| 2020-04-01 | $13.03 | $14.69 | $12.30 | $12.38 | $11.29 | 74,705 |
| 2020-03-31 | $13.02 | $14.50 | $13.02 | $13.68 | $12.48 | 58,649 |
| 2020-03-30 | $13.27 | $13.59 | $12.88 | $13.35 | $12.18 | 76,740 |
| 2020-03-27 | $14.14 | $14.36 | $13.32 | $13.40 | $12.22 | 65,493 |
| 2020-03-26 | $14.91 | $16.20 | $14.91 | $15.37 | $14.02 | 52,794 |
| 2020-03-25 | $13.82 | $15.74 | $13.82 | $14.87 | $13.56 | 55,107 |
| 2020-03-24 | $13.07 | $14.15 | $13.07 | $14.00 | $12.77 | 184,669 |
| 2020-03-23 | $11.80 | $13.10 | $11.49 | $12.76 | $11.64 | 175,195 |
| 2020-03-20 | $15.33 | $15.33 | $13.38 | $13.44 | $12.26 | 291,117 |
| 2020-03-19 | $13.20 | $15.40 | $13.20 | $14.46 | $13.19 | 214,569 |
| 2020-03-18 | $15.30 | $16.23 | $15.24 | $15.28 | $13.94 | 301,464 |
| 2020-03-17 | $18.66 | $18.66 | $16.57 | $16.70 | $15.23 | 370,928 |
| 2020-03-16 | $19.79 | $20.96 | $16.57 | $16.57 | $15.12 | 76,882 |
| 2020-03-13 | $18.52 | $21.60 | $18.52 | $20.53 | $18.73 | 101,222 |
| 2020-03-12 | $18.45 | $21.08 | $17.26 | $19.70 | $17.97 | 113,553 |
| 2020-03-11 | $22.39 | $22.60 | $20.59 | $20.98 | $19.14 | 55,539 |
| 2020-03-10 | $21.91 | $23.40 | $21.91 | $23.40 | $21.35 | 53,295 |
| 2020-03-09 | $24.67 | $24.67 | $21.30 | $21.96 | $20.03 | 74,058 |
| 2020-03-06 | $25.12 | $25.94 | $24.75 | $25.10 | $22.90 | 41,026 |
| 2020-03-05 | $27.82 | $28.51 | $26.42 | $26.42 | $24.10 | 35,204 |
| 2020-03-04 | $28.95 | $29.27 | $28.70 | $28.90 | $26.36 | 25,466 |
| 2020-03-03 | $28.50 | $29.97 | $28.31 | $28.50 | $26.00 | 127,719 |
| 2020-03-02 | $27.05 | $28.92 | $27.05 | $28.86 | $26.33 | 70,176 |
| 2020-02-28 | $26.09 | $27.82 | $25.86 | $27.20 | $24.81 | 277,033 |
| 2020-02-27 | $29.37 | $29.68 | $27.17 | $27.97 | $25.51 | 95,659 |
| 2020-02-26 | $28.64 | $29.99 | $28.64 | $29.21 | $26.65 | 85,350 |
| 2020-02-25 | $30.06 | $30.10 | $29.00 | $29.50 | $26.91 | 19,703 |
| 2020-02-24 | $28.63 | $29.87 | $28.63 | $29.76 | $27.15 | 17,768 |
| 2020-02-21 | $31.09 | $31.27 | $30.38 | $30.50 | $27.82 | 31,902 |
| 2020-02-20 | $31.09 | $31.78 | $30.40 | $31.09 | $28.36 | 9,957 |
| 2020-02-19 | $31.71 | $31.90 | $31.19 | $31.41 | $28.65 | 14,365 |
| 2020-02-18 | $32.27 | $32.27 | $30.46 | $31.10 | $28.37 | 16,478 |
| 2020-02-14 | $32.03 | $32.03 | $30.51 | $30.93 | $28.21 | 10,019 |
| 2020-02-13 | $30.99 | $32.13 | $30.74 | $31.22 | $28.48 | 15,119 |
| 2020-02-12 | $30.96 | $31.85 | $30.38 | $31.62 | $28.84 | 157,398 |
| 2020-02-11 | $31.73 | $31.77 | $30.78 | $30.91 | $28.20 | 11,339 |
| 2020-02-10 | $29.47 | $30.78 | $29.47 | $30.55 | $27.87 | 8,464 |
| 2020-02-07 | $31.44 | $31.44 | $30.03 | $30.32 | $27.66 | 12,086 |
| 2020-02-06 | $31.31 | $32.03 | $30.44 | $31.03 | $28.31 | 20,216 |
| 2020-02-05 | $32.38 | $32.38 | $30.70 | $31.31 | $28.56 | 10,069 |
| 2020-02-04 | $31.79 | $32.09 | $31.21 | $31.75 | $28.96 | 8,550 |
| 2020-02-03 | $32.62 | $32.62 | $30.96 | $31.33 | $28.58 | 42,384 |
| 2020-01-31 | $31.03 | $31.53 | $29.90 | $30.75 | $28.05 | 16,810 |
| 2020-01-30 | $30.85 | $31.08 | $30.25 | $30.88 | $28.17 | 47,589 |
| 2020-01-29 | $30.81 | $31.13 | $29.80 | $30.98 | $28.26 | 200,392 |
| 2020-01-28 | $30.82 | $30.85 | $29.32 | $30.41 | $27.74 | 14,003 |
| 2020-01-27 | $28.62 | $30.50 | $28.62 | $30.02 | $27.38 | 23,763 |
| 2020-01-24 | $30.59 | $30.63 | $30.12 | $30.60 | $27.91 | 29,471 |
| 2020-01-23 | $30.86 | $30.86 | $29.95 | $30.20 | $27.55 | 46,950 |
| 2020-01-22 | $30.81 | $30.85 | $29.66 | $30.57 | $27.89 | 17,733 |
| 2020-01-21 | $30.35 | $30.87 | $29.96 | $30.11 | $27.47 | 29,835 |
| 2020-01-17 | $30.51 | $30.59 | $29.38 | $30.42 | $27.75 | 20,718 |
| 2020-01-16 | $28.80 | $29.74 | $28.62 | $28.95 | $26.41 | 27,482 |
| 2020-01-15 | $28.75 | $29.81 | $28.60 | $28.60 | $26.09 | 20,328 |
| 2020-01-14 | $30.05 | $30.05 | $28.85 | $29.15 | $26.59 | 10,971 |
| 2020-01-13 | $29.15 | $29.95 | $28.90 | $29.62 | $27.02 | 58,212 |
| 2020-01-10 | $31.99 | $31.99 | $29.32 | $29.56 | $26.97 | 84,700 |
| 2020-01-09 | $30.90 | $30.90 | $28.64 | $30.04 | $27.40 | 39,131 |
| 2020-01-08 | $29.32 | $29.45 | $28.26 | $29.14 | $26.58 | 17,689 |
| 2020-01-07 | $29.90 | $29.90 | $28.24 | $28.47 | $25.97 | 31,886 |
| 2020-01-06 | $29.73 | $29.77 | $28.71 | $29.75 | $27.14 | 49,741 |
| 2020-01-03 | $29.65 | $29.81 | $28.52 | $29.58 | $26.98 | 33,022 |
| 2020-01-02 | $29.86 | $29.86 | $28.26 | $29.13 | $26.57 | 18,125 |
| 2019-12-31 | $27.25 | $29.02 | $27.25 | $27.88 | $25.43 | 11,323 |
| 2019-12-30 | $29.92 | $29.96 | $27.50 | $27.65 | $25.22 | 44,908 |
| 2019-12-27 | $27.74 | $29.91 | $27.39 | $29.75 | $27.14 | 24,036 |
| 2019-12-26 | $28.41 | $29.91 | $28.28 | $28.95 | $26.41 | 25,394 |
| 2019-12-24 | $27.67 | $29.96 | $27.67 | $29.11 | $26.55 | 11,182 |
| 2019-12-23 | $30.55 | $30.55 | $28.18 | $29.18 | $26.62 | 40,866 |
| 2019-12-20 | $31.00 | $31.35 | $28.64 | $28.72 | $26.20 | 157,340 |
| 2019-12-19 | $32.00 | $32.00 | $28.79 | $29.25 | $26.68 | 239,087 |
| 2019-12-18 | $31.00 | $31.00 | $29.73 | $30.76 | $28.06 | 270,079 |
| 2019-12-17 | $30.15 | $31.00 | $29.29 | $30.87 | $28.16 | 48,378 |
| 2019-12-16 | $29.05 | $30.50 | $28.22 | $30.11 | $27.47 | 418,055 |
| 2019-12-13 | $28.30 | $29.42 | $27.89 | $28.83 | $26.30 | 208,023 |
| 2019-12-12 | $27.30 | $28.21 | $27.06 | $27.74 | $25.31 | 40,655 |
| 2019-12-11 | $26.77 | $27.65 | $26.17 | $27.60 | $25.18 | 42,384 |
| 2019-12-10 | $26.07 | $26.88 | $25.82 | $26.68 | $24.34 | 82,178 |
| 2019-12-09 | $25.91 | $26.47 | $25.91 | $26.10 | $23.81 | 68,317 |
| 2019-12-06 | $26.21 | $26.28 | $25.90 | $25.90 | $23.63 | 17,349 |
| 2019-12-05 | $26.01 | $26.15 | $25.95 | $26.04 | $23.75 | 29,450 |
| 2019-12-04 | $25.52 | $26.60 | $25.18 | $25.97 | $23.69 | 54,350 |
| 2019-12-03 | $24.28 | $26.30 | $24.28 | $25.66 | $23.41 | 29,082 |
| 2019-12-02 | $25.64 | $26.94 | $25.16 | $25.61 | $23.36 | 29,251 |
| 2019-11-29 | $25.90 | $27.20 | $25.90 | $26.40 | $24.08 | 7,142 |
| 2019-11-27 | $25.21 | $26.98 | $25.21 | $26.58 | $24.25 | 13,154 |
| 2019-11-26 | $26.54 | $27.24 | $26.05 | $26.25 | $23.95 | 23,290 |
| 2019-11-25 | $27.67 | $28.50 | $26.94 | $27.35 | $24.95 | 15,634 |
| 2019-11-22 | $27.26 | $27.73 | $27.25 | $27.73 | $25.30 | 8,716 |
| 2019-11-21 | $26.37 | $27.69 | $26.37 | $27.69 | $25.26 | 9,917 |
| 2019-11-20 | $26.30 | $27.54 | $26.30 | $27.35 | $24.95 | 8,869 |
| 2019-11-19 | $26.03 | $27.50 | $26.03 | $27.44 | $25.03 | 8,277 |
| 2019-11-18 | $25.55 | $27.00 | $25.55 | $26.76 | $24.41 | 51,054 |
| 2019-11-15 | $25.22 | $26.87 | $25.18 | $26.87 | $24.51 | 20,320 |
| 2019-11-14 | $25.25 | $26.37 | $24.86 | $25.55 | $23.31 | 21,662 |
| 2019-11-13 | $24.94 | $25.67 | $24.94 | $25.34 | $23.12 | 4,096 |
| 2019-11-12 | $26.55 | $26.77 | $25.89 | $26.59 | $24.26 | 5,787 |
| 2019-11-11 | $27.71 | $27.75 | $26.31 | $26.90 | $24.54 | 13,370 |
| 2019-11-08 | $26.83 | $27.97 | $26.34 | $26.94 | $24.58 | 11,351 |
| 2019-11-07 | $28.12 | $28.12 | $26.71 | $27.56 | $25.14 | 33,182 |
| 2019-11-06 | $26.27 | $27.79 | $26.27 | $27.23 | $24.84 | 9,188 |
| 2019-11-05 | $26.66 | $27.73 | $26.66 | $26.77 | $24.42 | 10,295 |
| 2019-11-04 | $28.00 | $28.56 | $27.07 | $27.07 | $24.69 | 13,834 |
| 2019-11-01 | $26.80 | $28.54 | $26.80 | $27.66 | $25.23 | 8,014 |
| 2019-10-31 | $26.77 | $27.74 | $26.61 | $27.25 | $24.86 | 7,722 |
| 2019-10-30 | $26.70 | $27.27 | $26.02 | $26.83 | $24.47 | 6,077 |
| 2019-10-29 | $26.38 | $27.80 | $26.38 | $26.54 | $24.21 | 3,767 |
| 2019-10-28 | $27.62 | $27.73 | $26.46 | $26.94 | $24.58 | 5,889 |
| 2019-10-25 | $28.03 | $28.49 | $26.56 | $26.56 | $24.23 | 6,763 |
| 2019-10-24 | $28.22 | $29.85 | $28.03 | $29.03 | $26.48 | 11,205 |
| 2019-10-23 | $28.23 | $28.97 | $27.58 | $27.95 | $25.50 | 3,370 |
| 2019-10-22 | $27.59 | $28.95 | $27.59 | $28.22 | $25.74 | 6,832 |
| 2019-10-21 | $26.09 | $29.15 | $26.09 | $28.03 | $25.57 | 7,822 |
| 2019-10-18 | $29.09 | $29.19 | $27.91 | $28.01 | $25.55 | 12,206 |
| 2019-10-17 | $27.84 | $28.92 | $27.64 | $28.30 | $25.82 | 7,349 |
| 2019-10-16 | $28.54 | $29.39 | $27.98 | $28.30 | $25.82 | 15,436 |
| 2019-10-15 | $29.50 | $29.50 | $28.19 | $28.33 | $25.84 | 15,540 |
| 2019-10-14 | $28.50 | $29.25 | $27.97 | $28.57 | $26.06 | 15,056 |
| 2019-10-11 | $27.97 | $28.70 | $27.89 | $27.90 | $25.45 | 4,928 |
| 2019-10-10 | $26.78 | $27.91 | $26.78 | $27.60 | $25.18 | 7,276 |
| 2019-10-09 | $27.30 | $27.91 | $26.51 | $27.05 | $24.68 | 16,293 |
| 2019-10-08 | $28.07 | $28.59 | $27.01 | $27.06 | $24.68 | 7,501 |
| 2019-10-07 | $28.15 | $28.51 | $28.08 | $28.51 | $26.01 | 10,492 |
| 2019-10-04 | $26.93 | $28.49 | $26.93 | $28.47 | $25.97 | 8,483 |
| 2019-10-03 | $27.39 | $27.57 | $26.30 | $27.14 | $24.76 | 6,127 |
| 2019-10-02 | $26.66 | $26.66 | $26.29 | $26.29 | $23.98 | 8,293 |
| 2019-10-01 | $26.66 | $27.58 | $26.66 | $26.78 | $24.43 | 11,457 |
| 2019-09-30 | $26.98 | $27.46 | $26.72 | $26.72 | $24.37 | 7,023 |
| 2019-09-27 | $26.97 | $27.91 | $26.77 | $27.22 | $24.83 | 5,646 |
| 2019-09-26 | $26.66 | $27.63 | $26.66 | $27.17 | $24.79 | 7,314 |
| 2019-09-25 | $26.56 | $27.05 | $26.56 | $26.88 | $24.52 | 58,041 |
| 2019-09-24 | $28.00 | $28.00 | $27.23 | $27.23 | $24.84 | 26,183 |
| 2019-09-23 | $27.71 | $28.96 | $27.39 | $28.04 | $25.58 | 7,973 |
| 2019-09-20 | $27.09 | $28.62 | $27.09 | $28.25 | $25.77 | 6,867 |
| 2019-09-19 | $28.83 | $28.83 | $27.39 | $27.90 | $25.45 | 16,485 |
| 2019-09-18 | $29.26 | $29.26 | $27.73 | $28.02 | $25.56 | 6,789 |
| 2019-09-17 | $29.32 | $29.32 | $27.50 | $28.68 | $26.16 | 6,409 |
| 2019-09-16 | $29.39 | $29.42 | $26.95 | $27.86 | $25.41 | 31,771 |
| 2019-09-13 | $28.78 | $29.60 | $27.23 | $27.80 | $25.36 | 15,523 |
| 2019-09-12 | $28.64 | $28.68 | $27.91 | $27.92 | $25.47 | 35,379 |
| 2019-09-11 | $28.84 | $28.91 | $28.11 | $28.91 | $26.37 | 11,084 |
| 2019-09-10 | $27.75 | $28.62 | $27.47 | $27.97 | $25.51 | 12,710 |
| 2019-09-09 | $28.53 | $28.53 | $27.26 | $27.48 | $25.07 | 12,511 |
| 2019-09-06 | $27.48 | $28.87 | $27.48 | $28.02 | $25.56 | 12,974 |
| 2019-09-05 | $26.70 | $28.11 | $26.70 | $27.31 | $24.91 | 13,715 |
| 2019-09-04 | $26.77 | $27.37 | $26.11 | $27.35 | $24.95 | 10,964 |
| 2019-09-03 | $26.31 | $26.92 | $25.71 | $26.25 | $23.95 | 20,482 |
| 2019-08-30 | $26.31 | $26.95 | $26.31 | $26.95 | $24.58 | 8,969 |
| 2019-08-29 | $26.51 | $26.64 | $26.05 | $26.40 | $24.08 | 24,254 |
| 2019-08-28 | $26.17 | $26.17 | $25.65 | $25.70 | $23.44 | 17,185 |
| 2019-08-27 | $26.27 | $26.27 | $25.79 | $26.17 | $23.87 | 10,301 |
| 2019-08-26 | $25.79 | $26.18 | $25.78 | $26.02 | $23.74 | 20,947 |
| 2019-08-23 | $25.63 | $26.03 | $25.52 | $25.52 | $23.28 | 24,169 |
| 2019-08-22 | $25.03 | $26.01 | $25.03 | $25.80 | $23.54 | 27,243 |
| 2019-08-21 | $25.13 | $25.57 | $24.88 | $25.57 | $23.33 | 12,295 |
| 2019-08-20 | $25.14 | $25.30 | $24.79 | $25.09 | $22.89 | 22,406 |
| 2019-08-19 | $25.05 | $25.23 | $24.95 | $24.95 | $22.76 | 29,628 |
| 2019-08-16 | $24.02 | $25.10 | $24.02 | $24.93 | $22.74 | 38,531 |
| 2019-08-15 | $23.56 | $24.28 | $23.16 | $23.77 | $21.68 | 29,003 |
| 2019-08-14 | $24.08 | $24.20 | $23.15 | $23.93 | $21.83 | 12,104 |
| 2019-08-13 | $24.13 | $24.99 | $24.13 | $24.39 | $22.25 | 10,433 |
| 2019-08-12 | $24.02 | $25.05 | $24.02 | $24.78 | $22.60 | 17,093 |
| 2019-08-09 | $24.48 | $25.05 | $24.15 | $24.50 | $22.35 | 6,473 |
| 2019-08-08 | $25.02 | $25.43 | $24.31 | $24.56 | $22.40 | 28,573 |
| 2019-08-07 | $24.27 | $24.48 | $24.05 | $24.43 | $22.29 | 14,235 |
| 2019-08-06 | $23.93 | $24.24 | $23.58 | $24.17 | $22.05 | 28,982 |
| 2019-08-05 | $23.04 | $23.62 | $22.96 | $23.07 | $21.04 | 19,427 |
| 2019-08-02 | $23.93 | $24.13 | $23.03 | $23.99 | $21.88 | 14,022 |
| 2019-08-01 | $25.62 | $25.62 | $23.99 | $23.99 | $21.88 | 17,826 |
| 2019-07-31 | $26.36 | $26.36 | $25.08 | $25.08 | $22.88 | 18,005 |
| 2019-07-30 | $25.07 | $25.75 | $25.01 | $25.66 | $23.41 | 9,899 |
| 2019-07-29 | $24.99 | $25.41 | $24.99 | $25.14 | $22.93 | 16,466 |
| 2019-07-26 | $26.48 | $26.48 | $24.94 | $25.38 | $23.15 | 8,434 |
| 2019-07-25 | $26.76 | $26.76 | $25.45 | $25.71 | $23.45 | 9,851 |
| 2019-07-24 | $25.61 | $26.33 | $25.61 | $26.29 | $23.98 | 7,742 |
| 2019-07-23 | $26.70 | $26.70 | $25.46 | $25.58 | $23.33 | 10,114 |
| 2019-07-22 | $26.66 | $26.79 | $26.22 | $26.69 | $24.35 | 17,228 |
| 2019-07-19 | $27.13 | $27.13 | $26.32 | $26.32 | $24.01 | 18,681 |
| 2019-07-18 | $27.17 | $27.52 | $26.26 | $26.64 | $24.30 | 17,369 |
| 2019-07-17 | $27.98 | $28.52 | $27.12 | $27.13 | $24.75 | 5,658 |
| 2019-07-16 | $29.04 | $29.04 | $27.92 | $28.08 | $25.62 | 14,348 |
| 2019-07-15 | $28.59 | $28.74 | $27.95 | $28.72 | $26.20 | 58,370 |
| 2019-07-12 | $27.67 | $28.02 | $27.67 | $28.02 | $25.56 | 20,145 |
| 2019-07-11 | $27.49 | $27.78 | $27.40 | $27.66 | $25.23 | 22,558 |
| 2019-07-10 | $27.44 | $27.83 | $27.11 | $27.40 | $24.99 | 23,398 |
| 2019-07-09 | $28.78 | $29.96 | $27.77 | $28.63 | $26.12 | 7,529 |
| 2019-07-08 | $29.60 | $29.82 | $28.74 | $29.64 | $27.04 | 23,966 |
| 2019-07-05 | $29.59 | $29.59 | $28.61 | $29.05 | $26.50 | 17,701 |
| 2019-07-03 | $29.56 | $29.59 | $29.12 | $29.59 | $26.99 | 8,517 |
| 2019-07-02 | $28.98 | $29.60 | $28.91 | $29.18 | $26.62 | 10,625 |
| 2019-07-01 | $28.98 | $29.68 | $28.98 | $29.09 | $26.54 | 24,318 |
| 2019-06-28 | $29.19 | $29.90 | $28.91 | $29.07 | $26.52 | 22,855 |
| 2019-06-27 | $29.04 | $29.84 | $29.04 | $29.13 | $26.57 | 14,109 |
| 2019-06-26 | $29.03 | $29.80 | $29.03 | $29.18 | $26.62 | 8,202 |
| 2019-06-25 | $29.03 | $29.03 | $28.62 | $28.93 | $26.39 | 6,612 |
| 2019-06-24 | $28.90 | $29.03 | $28.56 | $28.84 | $26.31 | 65,727 |
| 2019-06-21 | $28.56 | $28.98 | $28.44 | $28.98 | $26.44 | 13,159 |
| 2019-06-20 | $28.39 | $28.72 | $28.22 | $28.45 | $25.95 | 24,713 |
| 2019-06-19 | $28.87 | $28.87 | $27.60 | $28.39 | $25.90 | 11,492 |
| 2019-06-18 | $28.44 | $29.09 | $27.89 | $28.05 | $25.59 | 34,790 |
| 2019-06-17 | $27.41 | $28.44 | $27.41 | $27.99 | $25.53 | 10,112 |
| 2019-06-14 | $28.44 | $28.44 | $27.39 | $27.53 | $25.11 | 85,255 |
| 2019-06-13 | $27.62 | $28.78 | $27.58 | $27.67 | $25.24 | 19,432 |
| 2019-06-12 | $28.00 | $28.00 | $27.25 | $27.55 | $25.13 | 18,842 |
| 2019-06-11 | $29.11 | $29.37 | $29.06 | $29.34 | $25.49 | 13,044 |
| 2019-06-10 | $28.20 | $29.11 | $28.00 | $28.91 | $25.12 | 29,097 |
| 2019-06-07 | $27.09 | $27.69 | $26.96 | $27.00 | $23.46 | 9,971 |
| 2019-06-06 | $27.20 | $28.30 | $27.20 | $27.61 | $23.99 | 8,628 |
| 2019-06-05 | $27.13 | $28.45 | $27.13 | $28.40 | $24.67 | 14,906 |
| 2019-06-04 | $27.17 | $27.60 | $27.15 | $27.60 | $23.98 | 10,232 |
| 2019-06-03 | $27.07 | $27.40 | $26.99 | $27.26 | $23.68 | 13,099 |
| 2019-05-31 | $26.95 | $27.75 | $26.95 | $27.14 | $23.58 | 96,989 |
| 2019-05-30 | $29.17 | $29.73 | $29.16 | $29.73 | $25.83 | 12,509 |
| 2019-05-29 | $28.09 | $29.18 | $27.95 | $29.18 | $25.35 | 26,309 |
| 2019-05-28 | $28.40 | $28.62 | $27.84 | $28.21 | $24.51 | 14,264 |
| 2019-05-24 | $28.22 | $28.40 | $28.00 | $28.19 | $24.49 | 6,003 |
| 2019-05-23 | $28.50 | $28.86 | $28.40 | $28.86 | $25.07 | 11,247 |
| 2019-05-22 | $28.80 | $28.96 | $28.38 | $28.83 | $25.05 | 14,783 |
| 2019-05-21 | $29.36 | $29.36 | $28.79 | $28.79 | $25.01 | 21,391 |
| 2019-05-20 | $29.57 | $29.57 | $29.01 | $29.24 | $25.40 | 5,750 |
| 2019-05-17 | $29.02 | $29.44 | $28.99 | $29.36 | $25.51 | 6,579 |
| 2019-05-16 | $29.11 | $29.54 | $29.08 | $29.19 | $25.36 | 75,909 |
| 2019-05-15 | $29.14 | $29.60 | $29.14 | $29.46 | $25.60 | 26,537 |
| 2019-05-14 | $29.07 | $29.47 | $29.07 | $29.19 | $25.36 | 18,718 |
| 2019-05-13 | $28.98 | $29.36 | $28.80 | $29.36 | $25.51 | 15,220 |
| 2019-05-10 | $29.35 | $30.04 | $28.65 | $29.63 | $25.74 | 12,271 |
| 2019-05-09 | $29.77 | $29.77 | $28.84 | $28.85 | $25.07 | 70,834 |
| 2019-05-08 | $29.95 | $30.24 | $29.16 | $29.63 | $25.74 | 406,377 |
| 2019-05-07 | $30.50 | $30.50 | $30.00 | $30.04 | $26.10 | 5,321 |
| 2019-05-06 | $30.23 | $30.90 | $30.23 | $30.66 | $26.64 | 41,973 |
| 2019-05-03 | $30.35 | $30.55 | $30.16 | $30.29 | $26.32 | 13,147 |
| 2019-05-02 | $31.00 | $31.98 | $29.90 | $30.14 | $26.19 | 38,350 |
| 2019-05-01 | $31.27 | $32.06 | $30.88 | $30.90 | $26.85 | 9,506 |
| 2019-04-30 | $31.92 | $31.92 | $30.83 | $31.54 | $27.40 | 235,751 |
| 2019-04-29 | $32.99 | $32.99 | $31.92 | $32.53 | $28.26 | 138,260 |
| 2019-04-26 | $32.09 | $33.00 | $31.93 | $32.12 | $27.91 | 6,790 |
| 2019-04-25 | $31.69 | $32.89 | $31.69 | $32.26 | $28.03 | 57,849 |
| 2019-04-24 | $32.49 | $32.49 | $31.41 | $32.00 | $27.80 | 39,058 |
| 2019-04-23 | $32.70 | $32.96 | $32.38 | $32.90 | $28.58 | 44,623 |
| 2019-04-22 | $32.61 | $33.00 | $32.54 | $33.00 | $28.67 | 36,867 |
| 2019-04-18 | $32.93 | $33.00 | $32.85 | $32.90 | $28.58 | 53,416 |
| 2019-04-17 | $32.11 | $32.73 | $31.19 | $32.64 | $28.36 | 509,161 |
| 2019-04-16 | $31.82 | $31.86 | $30.74 | $31.07 | $26.99 | 16,652 |
| 2019-04-15 | $31.61 | $32.16 | $31.12 | $31.27 | $27.17 | 48,497 |
| 2019-04-12 | $31.74 | $32.19 | $31.69 | $32.08 | $27.87 | 45,808 |
| 2019-04-11 | $30.66 | $31.08 | $30.48 | $31.04 | $26.97 | 27,786 |
| 2019-04-10 | $30.49 | $31.43 | $30.47 | $31.06 | $26.99 | 54,305 |
| 2019-04-09 | $31.15 | $31.71 | $30.89 | $31.71 | $27.55 | 37,819 |
| 2019-04-08 | $30.60 | $31.44 | $30.60 | $31.36 | $27.25 | 23,562 |
| 2019-04-05 | $29.60 | $30.93 | $29.60 | $30.46 | $26.46 | 91,429 |
| 2019-04-04 | $28.78 | $29.99 | $28.49 | $29.66 | $25.77 | 44,061 |
| 2019-04-03 | $27.69 | $28.35 | $27.69 | $28.12 | $24.43 | 18,664 |
| 2019-04-02 | $27.25 | $28.04 | $26.80 | $27.75 | $24.11 | 17,155 |
| 2019-04-01 | $27.99 | $28.01 | $27.10 | $27.53 | $23.92 | 19,060 |
| 2019-03-29 | $27.28 | $28.07 | $27.09 | $27.39 | $23.80 | 6,608 |
| 2019-03-28 | $27.06 | $27.46 | $26.92 | $27.46 | $23.86 | 10,085 |
| 2019-03-27 | $27.15 | $27.58 | $26.92 | $27.08 | $23.53 | 7,512 |
| 2019-03-26 | $27.99 | $27.99 | $27.38 | $27.39 | $23.80 | 13,275 |
| 2019-03-25 | $27.00 | $27.75 | $26.91 | $27.62 | $24.00 | 8,411 |
| 2019-03-22 | $27.36 | $27.36 | $26.12 | $26.32 | $22.87 | 10,804 |
| 2019-03-21 | $27.58 | $28.07 | $27.19 | $28.06 | $24.38 | 25,499 |
| 2019-03-20 | $26.64 | $28.13 | $26.64 | $28.12 | $24.43 | 63,642 |
| 2019-03-19 | $26.50 | $27.10 | $26.43 | $26.77 | $23.26 | 25,708 |
| 2019-03-18 | $26.43 | $26.50 | $26.18 | $26.50 | $23.02 | 37,607 |
| 2019-03-15 | $26.27 | $26.54 | $26.10 | $26.19 | $22.75 | 72,800 |
| 2019-03-14 | $25.55 | $25.87 | $25.55 | $25.81 | $22.42 | 5,484 |
| 2019-03-13 | $25.32 | $25.65 | $25.32 | $25.55 | $22.20 | 8,986 |
| 2019-03-12 | $25.64 | $25.81 | $25.34 | $25.40 | $22.07 | 12,247 |
| 2019-03-11 | $25.43 | $25.63 | $25.38 | $25.52 | $22.17 | 25,492 |
| 2019-03-08 | $24.97 | $25.33 | $24.97 | $25.00 | $21.72 | 16,761 |
| 2019-03-07 | $26.55 | $26.55 | $25.59 | $25.69 | $22.32 | 92,717 |
| 2019-03-06 | $27.54 | $28.09 | $26.64 | $26.73 | $23.22 | 1,050,739 |
| 2019-03-05 | $27.55 | $27.89 | $27.52 | $27.63 | $24.01 | 72,605 |
| 2019-03-04 | $27.10 | $27.55 | $27.10 | $27.36 | $23.77 | 14,760 |
| 2019-03-01 | $27.49 | $27.55 | $26.87 | $27.55 | $23.94 | 6,305 |
| 2019-02-28 | $26.70 | $27.15 | $26.34 | $27.10 | $23.54 | 172,042 |
| 2019-02-27 | $27.61 | $27.61 | $26.72 | $26.96 | $23.42 | 215,029 |
| 2019-02-26 | $27.71 | $27.82 | $27.36 | $27.36 | $23.77 | 529,404 |
| 2019-02-25 | $28.04 | $28.86 | $27.86 | $27.98 | $24.31 | 5,185 |
| 2019-02-22 | $27.46 | $28.09 | $27.40 | $27.88 | $24.22 | 17,640 |
| 2019-02-21 | $26.43 | $27.35 | $26.43 | $27.35 | $23.76 | 8,250 |
| 2019-02-20 | $26.87 | $27.23 | $26.52 | $26.52 | $23.04 | 526,441 |
| 2019-02-19 | $26.50 | $27.00 | $26.50 | $26.80 | $23.28 | 726,173 |
| 2019-02-15 | $25.80 | $26.50 | $25.80 | $25.88 | $22.48 | 587,704 |
| 2019-02-14 | $25.97 | $26.49 | $25.77 | $25.97 | $22.56 | 71,489 |
| 2019-02-13 | $27.91 | $27.91 | $25.97 | $26.25 | $22.81 | 78,075 |
| 2019-02-12 | $27.21 | $28.10 | $27.08 | $27.20 | $23.63 | 150,953 |
| 2019-02-11 | $27.06 | $28.12 | $27.06 | $27.11 | $23.55 | 175,359 |
| 2019-02-08 | $27.56 | $27.56 | $27.13 | $27.37 | $23.78 | 126,100 |
| 2019-02-07 | $27.87 | $28.32 | $27.41 | $27.55 | $23.94 | 388,689 |
| 2019-02-06 | $27.90 | $28.27 | $27.90 | $28.11 | $24.42 | 347,635 |
| 2019-02-05 | $27.90 | $28.36 | $27.82 | $28.36 | $24.64 | 31,688 |
| 2019-02-04 | $27.36 | $27.80 | $27.15 | $27.22 | $23.65 | 31,670 |
| 2019-02-01 | $28.44 | $28.44 | $27.39 | $27.39 | $23.80 | 61,948 |
| 2019-01-31 | $28.05 | $28.82 | $27.55 | $27.78 | $24.14 | 26,195 |
| 2019-01-30 | $27.69 | $28.20 | $27.52 | $28.05 | $24.37 | 19,670 |
| 2019-01-29 | $27.89 | $28.92 | $27.89 | $28.37 | $24.65 | 48,739 |
| 2019-01-28 | $28.90 | $29.00 | $27.95 | $28.86 | $25.07 | 116,993 |
| 2019-01-25 | $29.07 | $29.07 | $28.37 | $28.55 | $24.80 | 20,784 |
| 2019-01-24 | $28.84 | $29.01 | $28.40 | $28.87 | $25.08 | 45,235 |
| 2019-01-23 | $28.35 | $28.72 | $28.10 | $28.45 | $24.72 | 25,715 |
| 2019-01-22 | $28.40 | $28.84 | $27.85 | $28.16 | $24.46 | 97,720 |
| 2019-01-18 | $27.89 | $28.76 | $27.89 | $28.76 | $24.99 | 94,329 |
| 2019-01-17 | $27.99 | $28.20 | $27.23 | $28.03 | $24.35 | 44,899 |
| 2019-01-16 | $27.00 | $27.68 | $26.89 | $27.54 | $23.93 | 34,902 |
| 2019-01-15 | $26.87 | $27.21 | $26.58 | $26.73 | $23.22 | 50,687 |
| 2019-01-14 | $27.20 | $28.25 | $27.20 | $28.05 | $24.37 | 295,089 |
| 2019-01-11 | $27.29 | $28.04 | $27.17 | $28.00 | $24.33 | 79,512 |
| 2019-01-10 | $26.00 | $27.16 | $25.90 | $27.06 | $23.51 | 32,591 |
| 2019-01-09 | $25.38 | $26.31 | $25.38 | $25.96 | $22.55 | 39,701 |
| 2019-01-08 | $25.22 | $25.37 | $24.80 | $25.16 | $21.86 | 182,370 |
| 2019-01-07 | $24.55 | $24.70 | $24.39 | $24.39 | $21.19 | 302,924 |
| 2019-01-04 | $25.12 | $25.17 | $24.34 | $24.68 | $21.44 | 150,082 |
| 2019-01-03 | $25.20 | $25.20 | $24.40 | $24.52 | $21.30 | 149,875 |
| 2019-01-02 | $24.55 | $25.38 | $24.46 | $25.16 | $21.85 | 72,427 |
| 2018-12-31 | $23.30 | $24.77 | $23.30 | $24.50 | $21.28 | 103,227 |
| 2018-12-28 | $23.57 | $24.11 | $23.41 | $24.06 | $20.90 | 58,467 |
| 2018-12-27 | $23.75 | $24.09 | $23.26 | $23.48 | $20.40 | 50,645 |
| 2018-12-26 | $23.20 | $24.00 | $23.00 | $23.64 | $20.54 | 40,290 |
| 2018-12-24 | $24.39 | $24.39 | $23.17 | $23.94 | $20.80 | 37,445 |
| 2018-12-21 | $22.85 | $23.71 | $22.66 | $23.37 | $20.30 | 82,173 |
| 2018-12-20 | $23.72 | $24.07 | $23.15 | $23.52 | $20.43 | 82,972 |
| 2018-12-19 | $22.68 | $24.45 | $22.68 | $23.58 | $20.49 | 75,094 |
| 2018-12-18 | $21.65 | $23.43 | $21.65 | $22.92 | $19.91 | 101,747 |
| 2018-12-17 | $22.57 | $23.13 | $21.85 | $21.85 | $18.98 | 61,533 |
| 2018-12-14 | $22.08 | $23.11 | $22.08 | $22.65 | $19.68 | 105,337 |
| 2018-12-13 | $22.19 | $23.43 | $22.02 | $22.26 | $19.34 | 298,648 |
| 2018-12-12 | $22.00 | $22.94 | $22.00 | $22.45 | $19.50 | 44,909 |
| 2018-12-11 | $23.06 | $23.34 | $22.15 | $22.33 | $19.40 | 238,448 |
| 2018-12-10 | $23.37 | $24.08 | $22.78 | $22.92 | $19.91 | 55,431 |
| 2018-12-07 | $23.88 | $24.95 | $23.50 | $23.50 | $20.42 | 56,095 |
| 2018-12-06 | $23.10 | $24.35 | $23.10 | $23.92 | $20.78 | 98,100 |
| 2018-12-04 | $23.85 | $24.12 | $23.74 | $24.02 | $20.87 | 45,218 |
| 2018-12-03 | $23.08 | $24.18 | $23.08 | $23.96 | $20.82 | 94,925 |
| 2018-11-30 | $22.18 | $22.94 | $22.18 | $22.69 | $19.71 | 64,698 |
| 2018-11-29 | $22.38 | $22.77 | $22.13 | $22.58 | $19.62 | 287,107 |
| 2018-11-28 | $20.53 | $22.54 | $20.53 | $22.32 | $19.39 | 349,920 |
| 2018-11-27 | $21.99 | $21.99 | $20.50 | $20.62 | $17.91 | 284,015 |
| 2018-11-26 | $24.47 | $24.47 | $20.00 | $20.15 | $17.51 | 37,238 |
| 2018-11-23 | $23.39 | $24.49 | $23.39 | $23.39 | $20.32 | 11,935 |
| 2018-11-21 | $23.85 | $24.62 | $23.56 | $23.57 | $20.48 | 56,015 |
| 2018-11-20 | $23.92 | $24.63 | $23.74 | $23.90 | $20.76 | 178,275 |
| 2018-11-19 | $24.91 | $25.24 | $23.30 | $23.42 | $20.35 | 75,775 |
| 2018-11-16 | $23.35 | $24.63 | $23.35 | $24.41 | $21.21 | 37,006 |
| 2018-11-15 | $25.14 | $25.14 | $23.45 | $23.84 | $20.71 | 53,764 |
| 2018-11-14 | $23.71 | $25.08 | $23.71 | $24.77 | $21.52 | 99,632 |
| 2018-11-13 | $24.16 | $24.21 | $23.44 | $23.85 | $20.72 | 43,270 |
| 2018-11-12 | $25.93 | $25.93 | $23.66 | $24.64 | $21.41 | 89,109 |
| 2018-11-09 | $27.86 | $27.86 | $23.25 | $26.70 | $23.20 | 66,312 |
| 2018-11-08 | $29.94 | $29.94 | $26.39 | $26.45 | $22.98 | 23,700 |
| 2018-11-07 | $30.90 | $31.09 | $30.45 | $30.47 | $26.47 | 244,232 |
| 2018-11-06 | $31.37 | $31.48 | $30.45 | $30.83 | $26.79 | 364,995 |
| 2018-11-05 | $29.30 | $31.24 | $29.30 | $31.18 | $27.09 | 697,879 |
| 2018-11-02 | $30.60 | $30.90 | $29.30 | $30.75 | $26.72 | 42,907 |
| 2018-11-01 | $27.78 | $29.92 | $27.78 | $29.55 | $25.67 | 34,754 |
| 2018-10-31 | $27.15 | $27.98 | $27.15 | $27.42 | $23.82 | 22,584 |
| 2018-10-30 | $29.85 | $29.85 | $26.97 | $27.41 | $23.81 | 23,351 |
| 2018-10-29 | $31.94 | $31.94 | $28.90 | $29.45 | $25.59 | 71,139 |
| 2018-10-26 | $33.63 | $33.63 | $32.39 | $32.81 | $28.51 | 17,092 |
| 2018-10-25 | $32.74 | $33.94 | $32.74 | $32.83 | $28.52 | 21,142 |
| 2018-10-24 | $33.08 | $33.48 | $32.19 | $32.21 | $27.98 | 29,425 |
| 2018-10-23 | $33.92 | $34.05 | $33.33 | $33.36 | $28.98 | 12,356 |
| 2018-10-22 | $34.39 | $34.39 | $33.92 | $34.03 | $29.57 | 8,954 |
| 2018-10-19 | $35.46 | $35.46 | $34.42 | $34.48 | $29.96 | 36,494 |
| 2018-10-18 | $36.08 | $36.08 | $34.06 | $34.27 | $29.77 | 28,776 |
| 2018-10-17 | $35.00 | $35.42 | $35.00 | $35.18 | $30.56 | 13,436 |
| 2018-10-16 | $35.21 | $36.37 | $35.15 | $35.28 | $30.65 | 23,204 |
| 2018-10-15 | $36.09 | $36.09 | $34.79 | $34.99 | $30.40 | 25,926 |
| 2018-10-12 | $35.19 | $36.12 | $34.58 | $35.08 | $30.48 | 24,333 |
| 2018-10-11 | $35.10 | $35.99 | $34.42 | $34.71 | $30.16 | 12,360 |
| 2018-10-10 | $34.34 | $35.73 | $34.34 | $34.73 | $30.17 | 20,130 |
| 2018-10-09 | $33.94 | $35.32 | $33.94 | $35.19 | $30.57 | 6,880 |
| 2018-10-08 | $35.49 | $35.69 | $34.29 | $34.54 | $30.01 | 11,174 |
| 2018-10-05 | $34.98 | $35.94 | $34.72 | $35.41 | $30.76 | 7,694 |
| 2018-10-04 | $34.87 | $35.88 | $34.52 | $35.42 | $30.77 | 7,345 |
| 2018-10-03 | $34.94 | $36.11 | $34.81 | $35.14 | $30.53 | 9,614 |
| 2018-10-02 | $36.06 | $37.00 | $35.10 | $35.10 | $30.50 | 6,767 |
| 2018-10-01 | $36.37 | $37.08 | $36.23 | $36.45 | $31.67 | 8,295 |
| 2018-09-28 | $35.85 | $36.37 | $35.85 | $36.37 | $31.60 | 6,738 |
| 2018-09-27 | $36.22 | $36.22 | $35.56 | $35.90 | $31.19 | 11,009 |
| 2018-09-26 | $35.95 | $36.37 | $35.26 | $35.38 | $30.74 | 7,850 |
| 2018-09-25 | $34.52 | $35.39 | $34.34 | $35.21 | $30.59 | 10,848 |
| 2018-09-24 | $35.22 | $35.22 | $34.34 | $34.90 | $30.32 | 7,958 |
| 2018-09-21 | $35.22 | $35.22 | $34.45 | $34.45 | $29.93 | 30,767 |
| 2018-09-20 | $35.02 | $35.71 | $34.49 | $34.66 | $30.11 | 12,976 |
| 2018-09-19 | $35.70 | $36.37 | $34.87 | $35.67 | $30.99 | 19,443 |
| 2018-09-18 | $35.57 | $35.71 | $35.37 | $35.48 | $30.83 | 96,508 |
| 2018-09-17 | $35.41 | $35.68 | $35.26 | $35.47 | $30.82 | 8,106 |
| 2018-09-14 | $35.52 | $35.70 | $35.28 | $35.33 | $30.70 | 10,078 |
| 2018-09-13 | $35.41 | $35.66 | $35.11 | $35.66 | $30.98 | 8,968 |
| 2018-09-12 | $33.82 | $35.78 | $33.82 | $35.70 | $31.02 | 74,085 |
| 2018-09-11 | $33.69 | $34.30 | $33.18 | $33.96 | $29.50 | 19,255 |
| 2018-09-10 | $34.35 | $34.35 | $32.99 | $33.45 | $29.06 | 11,133 |
| 2018-09-07 | $34.51 | $34.51 | $32.84 | $33.87 | $29.43 | 13,829 |
| 2018-09-06 | $34.32 | $34.32 | $33.28 | $33.84 | $29.40 | 10,011 |
| 2018-09-05 | $32.53 | $33.86 | $32.53 | $33.86 | $29.42 | 10,894 |
| 2018-09-04 | $33.10 | $33.55 | $32.42 | $32.42 | $28.17 | 10,024 |
| 2018-08-31 | $34.97 | $34.97 | $33.57 | $33.63 | $29.22 | 11,790 |
| 2018-08-30 | $34.07 | $35.17 | $33.63 | $34.99 | $30.40 | 40,669 |
| 2018-08-29 | $34.00 | $34.63 | $34.00 | $34.63 | $30.09 | 6,620 |
| 2018-08-28 | $36.09 | $36.36 | $34.86 | $34.91 | $30.33 | 10,670 |
| 2018-08-27 | $36.24 | $36.36 | $35.49 | $36.00 | $31.28 | 7,889 |
| 2018-08-24 | $36.37 | $36.37 | $34.77 | $35.66 | $30.98 | 10,361 |
| 2018-08-23 | $35.72 | $36.16 | $35.23 | $35.99 | $31.27 | 5,869 |
| 2018-08-22 | $34.99 | $36.37 | $34.79 | $36.37 | $31.60 | 7,777 |
| 2018-08-21 | $34.31 | $34.99 | $34.31 | $34.99 | $30.40 | 6,745 |
| 2018-08-20 | $33.40 | $34.50 | $33.40 | $33.71 | $29.29 | 13,743 |
| 2018-08-17 | $32.74 | $33.42 | $32.62 | $33.32 | $28.95 | 49,051 |
| 2018-08-16 | $34.61 | $34.61 | $32.35 | $33.04 | $28.71 | 56,245 |
| 2018-08-15 | $34.22 | $34.22 | $32.82 | $33.41 | $29.03 | 22,371 |
| 2018-08-14 | $33.90 | $34.54 | $33.90 | $34.35 | $29.84 | 81,653 |
| 2018-08-13 | $33.21 | $33.28 | $32.75 | $33.20 | $28.84 | 43,522 |
| 2018-08-10 | $34.00 | $35.25 | $32.91 | $33.21 | $28.85 | 11,081 |
| 2018-08-09 | $35.15 | $35.48 | $35.14 | $35.18 | $30.56 | 8,348 |
| 2018-08-08 | $35.98 | $36.56 | $35.90 | $36.48 | $31.69 | 22,715 |
| 2018-08-07 | $34.52 | $36.09 | $34.52 | $35.81 | $31.11 | 13,736 |
| 2018-08-06 | $33.73 | $34.70 | $33.73 | $34.34 | $29.84 | 32,932 |
| 2018-08-03 | $34.12 | $34.52 | $33.73 | $33.73 | $29.31 | 7,452 |
| 2018-08-02 | $34.32 | $34.62 | $33.84 | $34.18 | $29.70 | 6,557 |
| 2018-08-01 | $34.84 | $35.68 | $34.40 | $35.25 | $30.63 | 11,036 |
| 2018-07-31 | $34.75 | $35.20 | $34.72 | $35.20 | $30.58 | 9,850 |
| 2018-07-30 | $36.00 | $36.00 | $34.96 | $35.15 | $30.54 | 8,661 |
| 2018-07-27 | $35.33 | $35.99 | $34.69 | $34.89 | $30.31 | 17,515 |
| 2018-07-26 | $34.16 | $34.91 | $34.16 | $34.64 | $30.10 | 5,847 |
| 2018-07-25 | $34.10 | $34.38 | $33.44 | $33.95 | $29.50 | 17,779 |
| 2018-07-24 | $33.89 | $33.96 | $33.56 | $33.96 | $29.50 | 5,600 |
| 2018-07-23 | $32.97 | $33.96 | $32.94 | $33.68 | $29.26 | 7,353 |
| 2018-07-20 | $33.09 | $33.65 | $32.96 | $33.35 | $28.97 | 9,023 |
| 2018-07-19 | $33.21 | $33.21 | $32.50 | $32.88 | $28.57 | 47,600 |
| 2018-07-18 | $32.14 | $33.05 | $32.08 | $33.05 | $28.71 | 9,211 |
| 2018-07-17 | $32.18 | $32.68 | $32.08 | $32.60 | $28.32 | 13,693 |
| 2018-07-16 | $32.25 | $32.53 | $31.80 | $32.29 | $28.05 | 35,804 |
| 2018-07-13 | $32.11 | $32.11 | $31.53 | $31.53 | $27.39 | 23,727 |
| 2018-07-12 | $31.97 | $32.67 | $31.97 | $32.09 | $27.88 | 116,650 |
| 2018-07-11 | $31.49 | $31.49 | $31.16 | $31.47 | $27.34 | 5,736 |
| 2018-07-10 | $31.77 | $31.80 | $31.19 | $31.48 | $27.35 | 8,297 |
| 2018-07-09 | $32.50 | $32.50 | $31.59 | $32.07 | $27.86 | 11,217 |
| 2018-07-06 | $33.24 | $33.64 | $32.54 | $32.59 | $28.31 | 10,883 |
| 2018-07-05 | $30.81 | $32.19 | $30.55 | $32.11 | $27.90 | 17,783 |
| 2018-07-03 | $29.75 | $29.75 | $28.80 | $29.53 | $25.66 | 9,483 |
| 2018-07-02 | $27.96 | $28.98 | $27.79 | $27.98 | $24.31 | 8,613 |
| 2018-06-29 | $28.84 | $29.71 | $28.67 | $29.55 | $25.67 | 15,352 |
| 2018-06-28 | $28.28 | $29.05 | $28.21 | $28.84 | $25.06 | 11,869 |
| 2018-06-27 | $28.82 | $28.82 | $27.66 | $27.72 | $24.08 | 28,734 |
| 2018-06-26 | $28.82 | $28.82 | $28.03 | $28.57 | $24.82 | 8,508 |
| 2018-06-25 | $28.62 | $28.82 | $28.05 | $28.82 | $25.04 | 9,630 |
| 2018-06-22 | $27.46 | $28.57 | $27.46 | $28.57 | $24.82 | 11,623 |
| 2018-06-21 | $27.44 | $28.41 | $27.44 | $27.96 | $24.29 | 6,727 |
| 2018-06-20 | $27.25 | $28.17 | $26.96 | $27.27 | $23.69 | 20,374 |
| 2018-06-19 | $26.91 | $27.48 | $26.49 | $27.25 | $23.68 | 18,152 |
| 2018-06-18 | $26.00 | $27.58 | $25.90 | $27.14 | $23.58 | 52,962 |
| 2018-06-15 | $26.47 | $26.76 | $26.10 | $26.19 | $22.75 | 10,597 |
| 2018-06-14 | $26.97 | $26.97 | $26.49 | $26.67 | $23.17 | 7,746 |
| 2018-06-13 | $27.22 | $27.82 | $27.13 | $27.25 | $22.95 | 10,936 |
| 2018-06-12 | $27.19 | $27.96 | $27.18 | $27.73 | $23.35 | 18,218 |
| 2018-06-11 | $27.64 | $27.96 | $27.40 | $27.85 | $23.45 | 23,646 |
| 2018-06-08 | $26.77 | $27.37 | $26.77 | $27.29 | $22.98 | 8,598 |
| 2018-06-07 | $26.61 | $27.96 | $26.02 | $27.40 | $23.07 | 44,942 |
| 2018-06-06 | $26.70 | $27.61 | $26.45 | $27.37 | $23.05 | 43,381 |
| 2018-06-05 | $26.41 | $26.41 | $26.21 | $26.26 | $22.11 | 17,311 |
| 2018-06-04 | $27.20 | $27.49 | $26.72 | $27.44 | $23.11 | 10,463 |
| 2018-06-01 | $26.94 | $27.07 | $26.70 | $26.82 | $22.58 | 6,564 |
| 2018-05-31 | $27.08 | $27.11 | $26.50 | $26.50 | $22.31 | 10,297 |
| 2018-05-30 | $27.29 | $27.30 | $26.89 | $27.02 | $22.75 | 13,167 |
| 2018-05-29 | $27.50 | $27.50 | $26.85 | $27.19 | $22.90 | 27,246 |
| 2018-05-25 | $27.42 | $27.88 | $27.27 | $27.40 | $23.07 | 4,625 |
| 2018-05-24 | $27.74 | $27.96 | $27.25 | $27.44 | $23.10 | 13,804 |
| 2018-05-23 | $26.86 | $27.92 | $26.86 | $27.82 | $23.43 | 20,000 |
| 2018-05-22 | $27.15 | $27.68 | $26.87 | $27.15 | $22.86 | 12,845 |
| 2018-05-21 | $26.84 | $27.60 | $26.79 | $27.24 | $22.94 | 9,641 |
| 2018-05-18 | $27.64 | $28.00 | $26.81 | $26.81 | $22.58 | 9,648 |
| 2018-05-17 | $29.29 | $29.29 | $27.73 | $27.93 | $23.52 | 12,395 |
| 2018-05-16 | $28.72 | $28.72 | $28.31 | $28.49 | $23.99 | 16,622 |
| 2018-05-15 | $28.16 | $28.66 | $28.16 | $28.66 | $24.13 | 6,935 |
| 2018-05-14 | $29.17 | $29.38 | $28.83 | $28.95 | $24.38 | 10,511 |
| 2018-05-11 | $29.30 | $29.30 | $28.52 | $28.95 | $24.38 | 64,550 |
| 2018-05-10 | $28.95 | $29.76 | $28.95 | $29.31 | $24.68 | 28,112 |
| 2018-05-09 | $28.40 | $28.95 | $28.27 | $28.59 | $24.07 | 17,817 |
| 2018-05-08 | $28.31 | $28.47 | $28.08 | $28.46 | $23.97 | 15,103 |
| 2018-05-07 | $28.79 | $28.96 | $28.42 | $28.70 | $24.17 | 9,228 |
| 2018-05-04 | $29.38 | $29.76 | $28.90 | $28.90 | $24.34 | 6,494 |
| 2018-05-03 | $31.15 | $31.19 | $29.52 | $29.81 | $25.10 | 18,128 |
| 2018-05-02 | $30.66 | $31.14 | $30.65 | $31.14 | $26.22 | 11,193 |
| 2018-05-01 | $31.19 | $31.85 | $30.78 | $30.82 | $25.95 | 12,125 |
| 2018-04-30 | $31.87 | $31.95 | $31.15 | $31.21 | $26.28 | 18,090 |
| 2018-04-27 | $30.86 | $31.56 | $30.86 | $31.48 | $26.51 | 9,956 |
| 2018-04-26 | $30.61 | $30.94 | $30.40 | $30.72 | $25.87 | 22,398 |
| 2018-04-25 | $30.19 | $30.88 | $30.06 | $30.88 | $26.00 | 7,787 |
| 2018-04-24 | $30.68 | $30.86 | $30.28 | $30.86 | $25.99 | 10,989 |
| 2018-04-23 | $30.82 | $31.32 | $30.34 | $30.34 | $25.55 | 11,997 |
| 2018-04-20 | $32.32 | $32.32 | $30.88 | $31.34 | $26.39 | 9,346 |
| 2018-04-19 | $32.72 | $32.72 | $31.65 | $31.80 | $26.78 | 24,876 |
| 2018-04-18 | $33.54 | $33.54 | $32.94 | $33.54 | $28.24 | 8,559 |
| 2018-04-17 | $33.54 | $33.54 | $32.90 | $33.14 | $27.91 | 9,428 |
| 2018-04-16 | $33.54 | $33.54 | $33.17 | $33.54 | $28.24 | 6,514 |
| 2018-04-13 | $33.54 | $33.54 | $32.82 | $32.89 | $27.70 | 8,114 |
| 2018-04-12 | $32.45 | $33.26 | $32.45 | $32.92 | $27.72 | 10,090 |
| 2018-04-11 | $31.83 | $32.47 | $31.83 | $32.43 | $27.31 | 12,402 |
| 2018-04-10 | $32.15 | $32.16 | $31.66 | $32.06 | $27.00 | 17,813 |
| 2018-04-09 | $31.63 | $32.00 | $31.29 | $31.30 | $26.36 | 7,475 |
| 2018-04-06 | $32.16 | $32.16 | $31.56 | $31.56 | $26.58 | 10,104 |
| 2018-04-05 | $31.87 | $32.10 | $31.61 | $31.85 | $26.82 | 8,577 |
| 2018-04-04 | $30.47 | $31.87 | $30.47 | $31.87 | $26.84 | 17,550 |
| 2018-04-03 | $31.38 | $31.38 | $30.44 | $30.82 | $25.95 | 14,326 |
| 2018-04-02 | $30.86 | $31.02 | $30.03 | $30.11 | $25.35 | 11,524 |
| 2018-03-29 | $31.14 | $31.14 | $30.68 | $30.99 | $26.10 | 29,319 |
| 2018-03-28 | $30.98 | $30.98 | $30.45 | $30.46 | $25.65 | 19,121 |
| 2018-03-27 | $31.46 | $31.56 | $30.71 | $31.11 | $26.20 | 18,648 |
| 2018-03-26 | $31.06 | $31.56 | $30.92 | $31.56 | $26.58 | 6,285 |
| 2018-03-23 | $30.92 | $31.40 | $30.75 | $31.07 | $26.16 | 23,382 |
| 2018-03-22 | $30.92 | $31.40 | $30.92 | $31.13 | $26.21 | 6,049 |
| 2018-03-21 | $31.40 | $31.40 | $30.85 | $31.40 | $26.44 | 6,452 |
| 2018-03-20 | $30.64 | $31.40 | $30.57 | $30.78 | $25.92 | 37,315 |
| 2018-03-19 | $29.66 | $31.30 | $29.66 | $30.24 | $25.46 | 13,667 |
| 2018-03-16 | $31.47 | $31.53 | $30.66 | $31.08 | $26.17 | 13,406 |
| 2018-03-15 | $32.16 | $32.16 | $30.64 | $30.74 | $25.89 | 6,526 |
| 2018-03-14 | $32.37 | $32.37 | $31.15 | $31.22 | $26.29 | 9,123 |
| 2018-03-13 | $31.86 | $32.71 | $31.28 | $31.40 | $26.44 | 6,505 |
| 2018-03-12 | $32.33 | $32.38 | $32.00 | $32.22 | $27.13 | 19,037 |
| 2018-03-09 | $31.55 | $32.31 | $31.55 | $31.97 | $26.92 | 14,317 |
| 2018-03-08 | $30.99 | $31.46 | $30.61 | $31.46 | $26.49 | 8,428 |
| 2018-03-07 | $31.58 | $31.58 | $30.01 | $30.97 | $26.08 | 8,647 |
| 2018-03-06 | $30.99 | $30.99 | $30.40 | $30.40 | $25.60 | 10,357 |
| 2018-03-05 | $29.63 | $30.43 | $29.63 | $30.42 | $25.62 | 9,351 |
| 2018-03-02 | $29.53 | $30.37 | $29.53 | $30.24 | $25.46 | 11,460 |
| 2018-03-01 | $29.79 | $30.26 | $29.49 | $30.26 | $25.48 | 12,203 |
| 2018-02-28 | $30.11 | $31.35 | $29.85 | $30.05 | $25.30 | 18,043 |
| 2018-02-27 | $31.67 | $31.67 | $29.92 | $30.55 | $25.73 | 16,729 |
| 2018-02-26 | $30.82 | $31.11 | $30.82 | $30.99 | $26.10 | 12,313 |
| 2018-02-23 | $30.95 | $31.29 | $30.95 | $31.13 | $26.21 | 11,420 |
| 2018-02-22 | $30.53 | $31.43 | $30.53 | $31.38 | $26.42 | 15,940 |
| 2018-02-21 | $31.64 | $31.64 | $30.38 | $30.38 | $25.58 | 6,782 |
| 2018-02-20 | $32.00 | $32.00 | $30.50 | $30.68 | $25.83 | 16,455 |
| 2018-02-16 | $31.71 | $31.89 | $31.33 | $31.48 | $26.51 | 10,247 |
| 2018-02-15 | $31.74 | $32.10 | $31.74 | $31.74 | $26.73 | 10,417 |
| 2018-02-14 | $31.78 | $31.78 | $30.69 | $31.44 | $26.47 | 16,206 |
| 2018-02-13 | $32.00 | $32.00 | $30.86 | $31.30 | $26.36 | 10,344 |
| 2018-02-12 | $31.08 | $31.90 | $30.79 | $31.36 | $26.41 | 15,160 |
| 2018-02-09 | $30.40 | $31.08 | $29.89 | $31.08 | $26.17 | 88,186 |
| 2018-02-08 | $31.13 | $31.13 | $30.09 | $30.83 | $25.96 | 23,817 |
| 2018-02-07 | $31.35 | $31.45 | $30.86 | $30.95 | $26.06 | 29,529 |
| 2018-02-06 | $30.78 | $31.24 | $30.78 | $31.08 | $26.17 | 19,812 |
| 2018-02-05 | $32.03 | $32.45 | $31.34 | $31.63 | $26.63 | 18,918 |
| 2018-02-02 | $32.03 | $32.42 | $31.91 | $32.33 | $27.22 | 19,786 |
| 2018-02-01 | $32.18 | $32.47 | $32.18 | $32.34 | $27.23 | 34,520 |
| 2018-01-31 | $31.88 | $32.26 | $31.77 | $32.11 | $27.04 | 21,756 |
| 2018-01-30 | $31.85 | $32.15 | $31.52 | $32.00 | $26.95 | 18,736 |
| 2018-01-29 | $32.30 | $32.30 | $31.80 | $32.01 | $26.95 | 95,128 |
| 2018-01-26 | $31.60 | $32.35 | $31.53 | $32.31 | $27.21 | 18,214 |
| 2018-01-25 | $32.10 | $32.10 | $30.92 | $31.20 | $26.27 | 22,189 |
| 2018-01-24 | $30.90 | $31.68 | $30.90 | $31.57 | $26.58 | 25,903 |
| 2018-01-23 | $29.84 | $30.40 | $29.84 | $30.40 | $25.60 | 17,155 |
| 2018-01-22 | $29.81 | $29.97 | $29.51 | $29.92 | $25.19 | 30,199 |
| 2018-01-19 | $30.10 | $30.50 | $29.64 | $29.64 | $24.96 | 24,939 |
| 2018-01-18 | $29.14 | $30.80 | $29.14 | $29.97 | $25.24 | 26,640 |
| 2018-01-17 | $29.16 | $29.80 | $29.02 | $29.75 | $25.05 | 15,380 |
| 2018-01-16 | $30.08 | $30.08 | $28.78 | $28.81 | $24.26 | 70,387 |
| 2018-01-12 | $27.78 | $28.76 | $27.78 | $28.67 | $24.14 | 31,361 |
| 2018-01-11 | $28.20 | $28.51 | $27.28 | $27.54 | $23.19 | 29,536 |
| 2018-01-10 | $28.72 | $28.72 | $27.73 | $27.96 | $23.54 | 22,657 |
| 2018-01-09 | $28.52 | $28.94 | $28.52 | $28.65 | $24.13 | 32,478 |
| 2018-01-08 | $28.66 | $29.22 | $28.42 | $28.47 | $23.97 | 24,096 |
| 2018-01-05 | $28.32 | $29.01 | $28.32 | $28.66 | $24.13 | 26,602 |
| 2018-01-04 | $28.35 | $28.71 | $28.28 | $28.34 | $23.86 | 13,122 |
| 2018-01-03 | $27.90 | $28.35 | $27.85 | $28.28 | $23.81 | 19,639 |
| 2018-01-02 | $27.98 | $27.98 | $27.48 | $27.52 | $23.17 | 14,751 |
| 2017-12-29 | $27.18 | $27.96 | $27.18 | $27.36 | $23.04 | 19,404 |
| 2017-12-28 | $27.00 | $27.43 | $27.00 | $27.43 | $23.10 | 23,942 |
| 2017-12-27 | $26.85 | $27.30 | $26.38 | $26.94 | $22.69 | 14,620 |
| 2017-12-26 | $27.11 | $27.49 | $26.03 | $26.25 | $22.10 | 18,521 |
| 2017-12-22 | $27.45 | $28.08 | $26.26 | $27.29 | $22.98 | 32,951 |
| 2017-12-21 | $27.77 | $27.89 | $27.11 | $27.33 | $23.01 | 42,394 |
| 2017-12-20 | $27.43 | $28.01 | $27.43 | $27.80 | $23.41 | 28,988 |
| 2017-12-19 | $27.95 | $27.95 | $27.40 | $27.52 | $23.17 | 19,295 |
| 2017-12-18 | $27.49 | $28.22 | $27.49 | $28.06 | $23.63 | 33,782 |
| 2017-12-15 | $26.60 | $27.72 | $26.36 | $27.19 | $22.90 | 370,078 |
| 2017-12-14 | $26.82 | $27.08 | $26.64 | $26.64 | $22.43 | 21,554 |
| 2017-12-13 | $27.05 | $27.65 | $26.84 | $27.02 | $22.75 | 35,170 |
| 2017-12-12 | $27.25 | $27.55 | $26.90 | $26.95 | $22.69 | 17,718 |
| 2017-12-11 | $27.85 | $27.90 | $27.34 | $27.70 | $23.33 | 16,634 |
| 2017-12-08 | $27.62 | $28.00 | $27.42 | $28.00 | $23.58 | 12,340 |
| 2017-12-07 | $28.27 | $28.27 | $27.43 | $27.45 | $23.11 | 17,952 |
| 2017-12-06 | $29.55 | $29.55 | $28.42 | $28.46 | $23.97 | 26,450 |
| 2017-12-05 | $28.88 | $29.54 | $28.81 | $29.47 | $24.82 | 11,740 |
| 2017-12-04 | $29.23 | $29.55 | $29.15 | $29.35 | $24.71 | 12,996 |
| 2017-12-01 | $29.09 | $29.95 | $29.09 | $29.67 | $24.98 | 16,585 |
| 2017-11-30 | $29.70 | $29.70 | $29.19 | $29.22 | $24.61 | 23,024 |
| 2017-11-29 | $29.50 | $29.90 | $29.12 | $29.66 | $24.98 | 12,854 |
| 2017-11-28 | $29.70 | $29.70 | $28.74 | $28.88 | $24.32 | 12,092 |
| 2017-11-27 | $30.80 | $30.80 | $29.53 | $29.79 | $25.09 | 19,281 |
| 2017-11-24 | $31.25 | $31.25 | $30.36 | $30.36 | $25.57 | 7,879 |
| 2017-11-22 | $31.19 | $31.19 | $30.67 | $31.04 | $26.14 | 9,225 |
| 2017-11-21 | $31.00 | $31.28 | $30.91 | $30.95 | $26.06 | 24,077 |
| 2017-11-20 | $30.87 | $31.09 | $30.78 | $31.09 | $26.18 | 42,308 |
| 2017-11-17 | $30.45 | $31.32 | $30.06 | $31.20 | $26.27 | 14,406 |
| 2017-11-16 | $30.05 | $30.06 | $29.85 | $29.87 | $25.15 | 10,670 |
| 2017-11-15 | $29.95 | $29.95 | $29.39 | $29.61 | $24.93 | 25,812 |
| 2017-11-14 | $29.59 | $29.85 | $29.38 | $29.85 | $25.14 | 31,820 |
| 2017-11-13 | $29.23 | $29.58 | $29.23 | $29.58 | $24.91 | 21,717 |
| 2017-11-10 | $30.10 | $30.17 | $29.22 | $29.24 | $24.62 | 16,180 |
| 2017-11-09 | $30.00 | $30.35 | $29.88 | $30.17 | $25.41 | 18,623 |
| 2017-11-08 | $30.85 | $30.85 | $30.00 | $30.00 | $25.26 | 11,941 |
| 2017-11-07 | $29.82 | $30.34 | $29.82 | $29.88 | $25.16 | 9,758 |
| 2017-11-06 | $29.43 | $30.22 | $29.34 | $30.18 | $25.41 | 22,716 |
| 2017-11-03 | $29.77 | $29.77 | $29.08 | $29.24 | $24.62 | 6,242 |
| 2017-11-02 | $29.61 | $29.75 | $29.58 | $29.69 | $25.00 | 36,541 |
| 2017-11-01 | $29.73 | $29.82 | $29.60 | $29.67 | $24.98 | 37,949 |
| 2017-10-31 | $30.16 | $30.16 | $29.57 | $29.57 | $24.90 | 43,225 |
| 2017-10-30 | $29.94 | $30.31 | $29.74 | $29.88 | $25.16 | 159,710 |
| 2017-10-27 | $28.17 | $30.05 | $28.17 | $29.78 | $25.08 | 410,482 |
| 2017-10-26 | $28.93 | $29.47 | $27.65 | $28.03 | $23.60 | 438,997 |
| 2017-10-25 | $30.90 | $31.58 | $27.56 | $27.95 | $23.54 | 92,016 |
| 2017-10-24 | $30.46 | $30.52 | $30.33 | $30.43 | $25.62 | 87,455 |
| 2017-10-23 | $31.53 | $31.57 | $30.41 | $30.62 | $25.78 | 25,979 |
| 2017-10-20 | $31.90 | $31.90 | $31.14 | $31.46 | $26.49 | 86,777 |
| 2017-10-19 | $32.38 | $32.38 | $31.52 | $31.52 | $26.54 | 24,408 |
| 2017-10-18 | $32.18 | $32.18 | $31.28 | $32.18 | $27.10 | 13,138 |
| 2017-10-17 | $31.91 | $31.91 | $31.02 | $31.78 | $26.76 | 9,854 |
| 2017-10-16 | $32.38 | $32.38 | $31.36 | $31.82 | $26.79 | 9,721 |
| 2017-10-13 | $32.44 | $33.14 | $31.11 | $31.11 | $26.20 | 11,582 |
| 2017-10-12 | $32.84 | $33.70 | $32.50 | $32.62 | $27.47 | 12,628 |
| 2017-10-11 | $33.88 | $33.88 | $32.83 | $33.20 | $27.96 | 8,566 |
| 2017-10-10 | $33.16 | $34.02 | $32.62 | $32.73 | $27.56 | 12,049 |
| 2017-10-09 | $32.93 | $33.61 | $32.84 | $32.94 | $27.74 | 15,635 |
| 2017-10-06 | $33.25 | $33.78 | $32.99 | $32.99 | $27.78 | 16,806 |
| 2017-10-05 | $35.52 | $35.52 | $33.37 | $33.37 | $28.10 | 13,832 |
| 2017-10-04 | $34.59 | $35.50 | $34.36 | $34.36 | $28.93 | 11,666 |
| 2017-10-03 | $35.23 | $35.23 | $34.37 | $34.66 | $29.19 | 12,260 |
| 2017-10-02 | $34.29 | $35.19 | $34.11 | $35.19 | $29.63 | 24,372 |
| 2017-09-29 | $34.31 | $34.96 | $33.98 | $34.39 | $28.96 | 19,138 |
| 2017-09-28 | $34.14 | $34.53 | $33.97 | $34.38 | $28.95 | 18,634 |
| 2017-09-27 | $34.70 | $35.39 | $33.89 | $34.11 | $28.72 | 24,179 |
| 2017-09-26 | $35.13 | $35.89 | $35.09 | $35.18 | $29.62 | 17,732 |
| 2017-09-25 | $35.17 | $35.93 | $35.08 | $35.51 | $29.90 | 17,019 |
| 2017-09-22 | $35.95 | $35.95 | $35.37 | $35.37 | $29.78 | 11,588 |
| 2017-09-21 | $35.20 | $35.95 | $34.90 | $35.55 | $29.94 | 69,384 |
| 2017-09-20 | $35.03 | $35.79 | $35.03 | $35.57 | $29.95 | 12,635 |
| 2017-09-19 | $34.86 | $35.95 | $34.83 | $35.65 | $30.02 | 14,226 |
| 2017-09-18 | $35.14 | $35.37 | $34.40 | $34.84 | $29.34 | 8,843 |
| 2017-09-15 | $34.69 | $35.25 | $33.89 | $34.97 | $29.45 | 15,626 |
| 2017-09-14 | $34.23 | $34.72 | $33.88 | $34.05 | $28.67 | 8,753 |
| 2017-09-13 | $34.15 | $35.04 | $33.88 | $33.95 | $28.59 | 20,037 |
| 2017-09-12 | $34.11 | $34.64 | $34.11 | $34.28 | $28.87 | 9,561 |
| 2017-09-11 | $35.14 | $35.14 | $34.28 | $34.28 | $28.87 | 14,141 |
| 2017-09-08 | $34.14 | $34.34 | $33.77 | $34.34 | $28.92 | 10,584 |
| 2017-09-07 | $35.00 | $35.00 | $33.82 | $34.33 | $28.91 | 10,894 |
| 2017-09-06 | $33.64 | $34.31 | $33.59 | $34.31 | $28.89 | 17,788 |
| 2017-09-05 | $34.36 | $34.45 | $33.37 | $33.55 | $28.25 | 30,562 |
| 2017-09-01 | $34.34 | $34.60 | $34.23 | $34.40 | $28.97 | 21,427 |
| 2017-08-31 | $34.26 | $34.93 | $34.19 | $34.19 | $28.79 | 11,698 |
| 2017-08-30 | $35.22 | $35.22 | $34.53 | $34.58 | $29.12 | 8,990 |
| 2017-08-29 | $35.16 | $35.16 | $33.95 | $34.15 | $28.76 | 13,927 |
| 2017-08-28 | $34.21 | $35.16 | $33.95 | $34.75 | $29.26 | 12,429 |
| 2017-08-25 | $35.49 | $36.00 | $35.45 | $35.59 | $29.97 | 25,923 |
| 2017-08-24 | $35.84 | $35.99 | $35.51 | $35.75 | $30.10 | 52,635 |
| 2017-08-23 | $35.30 | $35.62 | $35.10 | $35.62 | $29.99 | 17,461 |
| 2017-08-22 | $35.05 | $35.83 | $35.05 | $35.69 | $30.05 | 20,025 |
| 2017-08-21 | $34.58 | $35.33 | $34.58 | $35.31 | $29.73 | 30,534 |
| 2017-08-18 | $33.62 | $34.39 | $33.62 | $34.27 | $28.86 | 44,406 |
| 2017-08-17 | $34.15 | $35.05 | $33.78 | $33.92 | $28.56 | 108,255 |
| 2017-08-16 | $35.84 | $35.84 | $34.14 | $34.75 | $29.26 | 16,129 |
| 2017-08-15 | $36.03 | $36.03 | $34.66 | $35.08 | $29.54 | 20,219 |
| 2017-08-14 | $34.80 | $35.16 | $34.80 | $34.99 | $29.46 | 9,595 |
| 2017-08-11 | $35.64 | $35.64 | $34.16 | $35.10 | $29.56 | 25,351 |
| 2017-08-10 | $34.44 | $35.42 | $34.31 | $34.52 | $29.07 | 16,247 |
| 2017-08-09 | $34.40 | $35.10 | $34.40 | $34.94 | $29.42 | 17,034 |
| 2017-08-08 | $34.00 | $35.17 | $33.94 | $35.15 | $29.60 | 15,363 |
| 2017-08-07 | $34.20 | $34.20 | $33.70 | $33.82 | $28.48 | 16,179 |
| 2017-08-04 | $34.00 | $34.98 | $33.75 | $33.90 | $28.55 | 18,828 |
| 2017-08-03 | $34.64 | $34.64 | $33.93 | $34.64 | $29.17 | 11,822 |
| 2017-08-02 | $32.69 | $33.80 | $32.69 | $33.57 | $28.27 | 16,116 |
| 2017-08-01 | $34.39 | $34.39 | $32.98 | $32.98 | $27.77 | 9,750 |
| 2017-07-31 | $33.90 | $34.17 | $32.95 | $34.17 | $28.77 | 9,673 |
| 2017-07-28 | $34.07 | $34.07 | $32.81 | $33.07 | $27.85 | 12,077 |
| 2017-07-27 | $33.83 | $33.83 | $33.31 | $33.64 | $28.33 | 12,837 |
| 2017-07-26 | $33.71 | $33.88 | $33.49 | $33.83 | $28.49 | 17,914 |
| 2017-07-25 | $33.78 | $34.24 | $33.50 | $33.55 | $28.25 | 14,336 |
| 2017-07-24 | $34.05 | $34.68 | $33.74 | $34.50 | $29.05 | 24,533 |
| 2017-07-21 | $35.00 | $35.28 | $34.31 | $34.40 | $28.97 | 12,264 |
| 2017-07-20 | $34.70 | $34.91 | $34.50 | $34.50 | $29.05 | 15,671 |
| 2017-07-19 | $34.28 | $34.59 | $34.24 | $34.47 | $29.03 | 16,049 |
| 2017-07-18 | $34.49 | $34.57 | $34.21 | $34.52 | $29.07 | 12,315 |
| 2017-07-17 | $34.33 | $34.70 | $34.25 | $34.40 | $28.97 | 20,140 |
| 2017-07-14 | $34.86 | $34.90 | $34.29 | $34.54 | $29.09 | 17,075 |
| 2017-07-13 | $34.25 | $34.45 | $33.68 | $34.45 | $29.01 | 30,995 |
| 2017-07-12 | $33.58 | $34.71 | $33.58 | $33.80 | $28.46 | 18,915 |
| 2017-07-11 | $33.72 | $33.72 | $33.04 | $33.31 | $28.05 | 28,896 |
| 2017-07-10 | $32.54 | $33.75 | $32.54 | $33.38 | $28.11 | 9,327 |
| 2017-07-07 | $31.91 | $32.56 | $31.83 | $32.30 | $27.20 | 22,892 |
| 2017-07-06 | $31.63 | $31.93 | $31.63 | $31.65 | $26.65 | 15,217 |
| 2017-07-05 | $31.93 | $31.93 | $31.63 | $31.82 | $26.79 | 9,522 |
| 2017-07-03 | $31.92 | $31.92 | $31.68 | $31.69 | $26.69 | 10,207 |
| 2017-06-30 | $32.45 | $32.45 | $31.78 | $31.93 | $26.89 | 22,499 |
| 2017-06-29 | $31.38 | $32.35 | $31.21 | $32.20 | $27.11 | 22,415 |
| 2017-06-28 | $32.73 | $32.89 | $32.48 | $32.89 | $26.77 | 8,457 |
| 2017-06-27 | $32.02 | $32.82 | $32.02 | $32.75 | $26.65 | 21,509 |
| 2017-06-26 | $32.02 | $32.82 | $31.55 | $32.82 | $26.71 | 12,991 |
| 2017-06-23 | $31.05 | $31.60 | $31.05 | $31.60 | $25.72 | 85,544 |
| 2017-06-22 | $30.88 | $31.05 | $30.84 | $30.87 | $25.12 | 33,122 |
| 2017-06-21 | $31.40 | $31.69 | $30.63 | $31.04 | $25.26 | 20,816 |
| 2017-06-20 | $31.90 | $31.90 | $31.32 | $31.61 | $25.73 | 66,421 |
| 2017-06-19 | $31.67 | $31.90 | $31.47 | $31.90 | $25.96 | 22,161 |
| 2017-06-16 | $30.83 | $31.81 | $30.76 | $31.49 | $25.63 | 46,948 |
| 2017-06-15 | $30.74 | $30.75 | $30.22 | $30.64 | $24.94 | 21,514 |
| 2017-06-14 | $30.61 | $30.89 | $30.41 | $30.78 | $25.05 | 25,969 |
| 2017-06-13 | $30.30 | $30.65 | $30.27 | $30.64 | $24.94 | 9,592 |
| 2017-06-12 | $29.86 | $30.23 | $29.86 | $30.20 | $24.58 | 20,578 |
| 2017-06-09 | $29.84 | $29.84 | $29.69 | $29.80 | $24.25 | 11,968 |
| 2017-06-08 | $30.10 | $30.29 | $29.63 | $29.81 | $24.26 | 28,560 |
| 2017-06-07 | $30.12 | $30.21 | $29.94 | $30.21 | $24.59 | 45,010 |
| 2017-06-06 | $30.02 | $30.17 | $29.61 | $29.65 | $24.13 | 29,922 |
| 2017-06-05 | $29.54 | $30.02 | $29.54 | $30.02 | $24.43 | 20,484 |
| 2017-06-02 | $29.02 | $29.14 | $28.86 | $29.14 | $23.72 | 11,300 |
| 2017-06-01 | $28.84 | $29.11 | $28.71 | $29.01 | $23.61 | 23,185 |
| 2017-05-31 | $28.78 | $29.53 | $28.75 | $28.75 | $23.40 | 62,925 |
| 2017-05-30 | $29.65 | $29.65 | $28.77 | $28.79 | $23.43 | 22,019 |
| 2017-05-26 | $28.96 | $29.76 | $28.96 | $29.52 | $24.03 | 18,045 |
| 2017-05-25 | $29.77 | $29.77 | $28.95 | $29.08 | $23.67 | 46,354 |
| 2017-05-24 | $29.11 | $29.68 | $29.01 | $29.62 | $24.11 | 39,271 |
| 2017-05-23 | $29.33 | $29.44 | $28.96 | $29.12 | $23.70 | 21,310 |
| 2017-05-22 | $29.45 | $29.53 | $29.04 | $29.36 | $23.90 | 20,498 |
| 2017-05-19 | $28.53 | $29.44 | $28.53 | $29.26 | $23.81 | 19,376 |
| 2017-05-18 | $27.87 | $28.53 | $27.83 | $28.34 | $23.07 | 57,479 |
| 2017-05-17 | $28.74 | $28.98 | $28.53 | $28.53 | $23.22 | 22,086 |
| 2017-05-16 | $29.07 | $29.16 | $28.92 | $28.99 | $23.59 | 128,860 |
| 2017-05-15 | $29.05 | $29.10 | $28.81 | $28.81 | $23.45 | 11,838 |
| 2017-05-12 | $28.55 | $28.93 | $28.45 | $28.77 | $23.42 | 17,843 |
| 2017-05-11 | $28.64 | $28.64 | $28.32 | $28.59 | $23.27 | 18,409 |
| 2017-05-10 | $28.76 | $28.96 | $28.45 | $28.78 | $23.42 | 23,404 |
| 2017-05-09 | $28.50 | $28.76 | $28.50 | $28.66 | $23.33 | 80,137 |
| 2017-05-08 | $28.57 | $28.57 | $28.39 | $28.53 | $23.22 | 51,050 |
| 2017-05-05 | $28.48 | $28.55 | $28.25 | $28.45 | $23.15 | 14,351 |
| 2017-05-04 | $28.24 | $28.40 | $28.16 | $28.22 | $22.97 | 31,927 |
| 2017-05-03 | $28.52 | $28.62 | $28.33 | $28.51 | $23.20 | 12,805 |
| 2017-05-02 | $29.25 | $29.33 | $28.64 | $28.67 | $23.33 | 127,026 |
| 2017-05-01 | $28.07 | $29.93 | $28.07 | $29.81 | $24.26 | 10,463 |
| 2017-04-28 | $28.94 | $28.98 | $28.68 | $28.93 | $23.55 | 189,731 |
| 2017-04-27 | $28.61 | $28.67 | $28.48 | $28.58 | $23.26 | 123,149 |
| 2017-04-26 | $29.60 | $29.60 | $28.35 | $28.38 | $23.10 | 178,606 |
| 2017-04-25 | $29.81 | $29.93 | $29.58 | $29.82 | $24.27 | 77,520 |
| 2017-04-24 | $29.56 | $29.91 | $29.56 | $29.80 | $24.25 | 20,157 |
| 2017-04-21 | $29.12 | $29.33 | $29.12 | $29.25 | $23.81 | 48,729 |
| 2017-04-20 | $29.12 | $29.38 | $28.96 | $29.32 | $23.86 | 11,670 |
| 2017-04-19 | $29.29 | $29.36 | $28.83 | $29.01 | $23.61 | 17,707 |
| 2017-04-18 | $29.03 | $29.49 | $29.02 | $29.41 | $23.94 | 19,055 |
| 2017-04-17 | $28.76 | $29.15 | $28.72 | $29.06 | $23.65 | 22,215 |
| 2017-04-13 | $28.93 | $28.98 | $28.74 | $28.85 | $23.48 | 6,521 |
| 2017-04-12 | $28.90 | $28.92 | $28.53 | $28.75 | $23.40 | 15,748 |
| 2017-04-11 | $29.04 | $29.31 | $28.60 | $28.97 | $23.58 | 22,452 |
| 2017-04-10 | $28.84 | $29.48 | $28.45 | $28.88 | $23.50 | 18,382 |
| 2017-04-07 | $28.78 | $29.48 | $28.64 | $29.18 | $23.75 | 19,241 |
| 2017-04-06 | $28.67 | $28.70 | $28.12 | $28.24 | $22.98 | 61,118 |
| 2017-04-05 | $29.04 | $29.04 | $28.43 | $28.51 | $23.20 | 16,094 |
| 2017-04-04 | $29.25 | $29.25 | $28.70 | $28.79 | $23.43 | 22,546 |
| 2017-04-03 | $28.94 | $29.13 | $28.85 | $29.02 | $23.62 | 26,786 |
| 2017-03-31 | $29.04 | $29.04 | $28.61 | $28.76 | $23.41 | 16,600 |
| 2017-03-30 | $29.11 | $29.96 | $28.82 | $29.17 | $23.74 | 19,607 |
| 2017-03-29 | $29.08 | $29.29 | $29.00 | $29.04 | $23.63 | 55,624 |
| 2017-03-28 | $29.91 | $29.94 | $28.96 | $28.96 | $23.57 | 23,807 |
| 2017-03-27 | $29.04 | $29.92 | $28.98 | $29.88 | $24.32 | 212,519 |
| 2017-03-24 | $28.76 | $29.55 | $28.76 | $29.44 | $23.96 | 56,311 |
| 2017-03-23 | $27.89 | $28.67 | $27.75 | $28.42 | $23.13 | 11,654 |
| 2017-03-22 | $27.36 | $27.86 | $27.32 | $27.72 | $22.56 | 15,437 |
| 2017-03-21 | $27.65 | $28.58 | $27.50 | $27.55 | $22.42 | 19,866 |
| 2017-03-20 | $27.42 | $27.79 | $27.29 | $27.74 | $22.58 | 14,937 |
| 2017-03-17 | $26.60 | $27.58 | $26.60 | $27.43 | $22.32 | 14,445 |
| 2017-03-16 | $26.52 | $26.87 | $26.07 | $26.66 | $21.70 | 27,345 |
| 2017-03-15 | $25.54 | $26.26 | $25.37 | $26.26 | $21.37 | 26,648 |
| 2017-03-14 | $25.58 | $25.82 | $25.42 | $25.46 | $20.72 | 23,842 |
| 2017-03-13 | $25.67 | $25.86 | $25.64 | $25.76 | $20.97 | 33,937 |
| 2017-03-10 | $25.41 | $25.82 | $25.39 | $25.72 | $20.93 | 15,156 |
| 2017-03-09 | $25.69 | $25.69 | $25.08 | $25.22 | $20.53 | 34,395 |
| 2017-03-08 | $25.67 | $26.12 | $25.67 | $25.90 | $20.84 | 25,539 |
| 2017-03-07 | $25.98 | $26.23 | $25.79 | $26.13 | $21.02 | 15,524 |
| 2017-03-06 | $25.95 | $26.14 | $25.70 | $25.92 | $20.85 | 36,580 |
| 2017-03-03 | $25.22 | $26.03 | $25.10 | $26.03 | $20.94 | 21,394 |
| 2017-03-02 | $24.20 | $25.15 | $24.20 | $24.40 | $19.63 | 15,630 |
| 2017-03-01 | $24.95 | $25.26 | $24.95 | $25.09 | $20.18 | 82,881 |
| 2017-02-28 | $24.80 | $24.92 | $24.59 | $24.74 | $19.90 | 33,407 |
| 2017-02-27 | $24.89 | $25.11 | $24.80 | $24.89 | $20.02 | 17,863 |
| 2017-02-24 | $25.39 | $25.39 | $24.94 | $25.04 | $20.14 | 113,127 |
| 2017-02-23 | $25.42 | $25.64 | $25.35 | $25.60 | $20.60 | 19,231 |
| 2017-02-22 | $25.24 | $25.44 | $25.07 | $25.23 | $20.30 | 27,386 |
| 2017-02-21 | $24.59 | $25.30 | $24.45 | $25.30 | $20.35 | 29,997 |
| 2017-02-17 | $24.49 | $24.58 | $24.38 | $24.52 | $19.73 | 15,766 |
| 2017-02-16 | $24.32 | $24.71 | $24.32 | $24.59 | $19.78 | 19,867 |
| 2017-02-15 | $24.39 | $24.72 | $24.35 | $24.36 | $19.60 | 24,374 |
| 2017-02-14 | $24.55 | $24.66 | $24.39 | $24.43 | $19.65 | 51,727 |
| 2017-02-13 | $25.32 | $25.32 | $24.58 | $24.79 | $19.94 | 27,582 |
| 2017-02-10 | $24.97 | $25.32 | $24.83 | $25.10 | $20.19 | 22,821 |
| 2017-02-09 | $24.50 | $25.02 | $24.50 | $24.93 | $20.06 | 32,777 |
| 2017-02-08 | $24.13 | $24.52 | $24.08 | $24.33 | $19.57 | 19,733 |
| 2017-02-07 | $24.59 | $24.59 | $24.00 | $24.13 | $19.41 | 52,754 |
| 2017-02-06 | $25.07 | $25.26 | $24.99 | $25.20 | $20.27 | 249,780 |
| 2017-02-03 | $24.36 | $25.23 | $24.36 | $25.13 | $20.22 | 459,752 |
| 2017-02-02 | $24.02 | $24.44 | $23.93 | $24.42 | $19.65 | 39,082 |
| 2017-02-01 | $24.01 | $24.01 | $23.65 | $23.87 | $19.20 | 398,657 |
| 2017-01-31 | $24.50 | $24.50 | $23.76 | $24.01 | $19.32 | 388,127 |
| 2017-01-30 | $24.69 | $24.70 | $24.08 | $24.50 | $19.71 | 353,619 |
| 2017-01-27 | $23.49 | $24.75 | $23.49 | $24.53 | $19.73 | 665,385 |
| 2017-01-26 | $23.21 | $23.94 | $23.14 | $23.34 | $18.78 | 24,781 |
| 2017-01-25 | $23.90 | $24.16 | $23.51 | $24.02 | $19.32 | 18,840 |
| 2017-01-24 | $23.49 | $24.28 | $23.49 | $23.98 | $19.29 | 205,021 |
| 2017-01-23 | $22.93 | $23.54 | $22.93 | $23.51 | $18.91 | 121,085 |
| 2017-01-20 | $22.62 | $23.88 | $22.62 | $22.76 | $18.31 | 126,515 |
| 2017-01-19 | $22.35 | $22.76 | $22.35 | $22.50 | $18.10 | 109,086 |
| 2017-01-18 | $22.73 | $22.73 | $22.37 | $22.53 | $18.13 | 178,498 |
| 2017-01-17 | $22.48 | $22.94 | $22.40 | $22.90 | $18.42 | 175,611 |
| 2017-01-13 | $22.15 | $23.03 | $22.15 | $22.90 | $18.42 | 143,241 |
| 2017-01-12 | $21.65 | $22.06 | $21.55 | $21.90 | $17.62 | 23,586 |
| 2017-01-11 | $21.78 | $21.78 | $21.28 | $21.53 | $17.32 | 21,182 |
| 2017-01-10 | $22.26 | $22.34 | $21.86 | $21.88 | $17.60 | 15,119 |
| 2017-01-09 | $22.91 | $22.91 | $22.28 | $22.55 | $18.14 | 36,626 |
| 2017-01-06 | $23.49 | $23.49 | $22.82 | $22.82 | $18.36 | 19,937 |
| 2017-01-05 | $23.30 | $23.41 | $23.02 | $23.41 | $18.83 | 17,049 |
| 2017-01-04 | $23.87 | $23.87 | $22.86 | $23.26 | $18.71 | 13,822 |
| 2017-01-03 | $24.76 | $24.97 | $23.82 | $24.01 | $19.31 | 52,535 |
| 2016-12-30 | $24.44 | $24.94 | $24.24 | $24.86 | $20.00 | 9,801 |
| 2016-12-29 | $24.21 | $24.94 | $24.21 | $24.70 | $19.87 | 18,579 |
| 2016-12-28 | $23.73 | $24.21 | $23.64 | $24.08 | $19.37 | 17,072 |
| 2016-12-27 | $23.96 | $24.08 | $23.40 | $23.88 | $19.21 | 64,188 |
| 2016-12-23 | $23.88 | $24.17 | $23.83 | $24.17 | $19.44 | 20,000 |
| 2016-12-22 | $23.50 | $23.93 | $23.50 | $23.89 | $19.22 | 19,442 |
| 2016-12-21 | $24.38 | $24.39 | $24.02 | $24.24 | $19.50 | 20,123 |
| 2016-12-20 | $23.91 | $24.63 | $23.91 | $24.37 | $19.60 | 20,015 |
| 2016-12-19 | $24.63 | $24.84 | $24.52 | $24.59 | $19.78 | 29,175 |
| 2016-12-16 | $24.23 | $24.66 | $24.23 | $24.58 | $19.77 | 17,089 |
| 2016-12-15 | $24.75 | $25.08 | $24.13 | $24.86 | $20.00 | 27,303 |
| 2016-12-14 | $25.56 | $25.83 | $24.75 | $25.44 | $20.47 | 48,376 |
| 2016-12-13 | $24.51 | $25.62 | $24.51 | $25.55 | $20.55 | 77,319 |
| 2016-12-12 | $24.69 | $24.86 | $23.83 | $24.78 | $19.94 | 15,251 |
| 2016-12-09 | $24.20 | $24.67 | $24.20 | $24.64 | $19.82 | 39,910 |
| 2016-12-08 | $23.79 | $24.32 | $23.78 | $24.31 | $19.56 | 26,246 |
| 2016-12-07 | $23.88 | $24.29 | $23.83 | $24.06 | $19.35 | 29,311 |
| 2016-12-06 | $22.71 | $24.11 | $22.71 | $23.94 | $19.26 | 62,470 |
| 2016-12-05 | $23.31 | $23.63 | $23.06 | $23.19 | $18.66 | 40,758 |
| 2016-12-02 | $23.55 | $23.73 | $23.15 | $23.26 | $18.71 | 10,018 |
| 2016-12-01 | $23.62 | $23.76 | $23.49 | $23.57 | $18.96 | 23,380 |
| 2016-11-30 | $23.47 | $24.00 | $23.47 | $23.79 | $19.14 | 22,046 |
| 2016-11-29 | $23.16 | $23.65 | $23.03 | $23.27 | $18.72 | 22,802 |
| 2016-11-28 | $23.71 | $23.71 | $23.47 | $23.66 | $19.03 | 10,518 |
| 2016-11-25 | $22.64 | $23.90 | $22.64 | $23.75 | $19.11 | 8,199 |
| 2016-11-23 | $23.24 | $23.58 | $23.24 | $23.35 | $18.78 | 52,975 |
| 2016-11-22 | $22.49 | $23.56 | $22.40 | $23.42 | $18.84 | 25,162 |
| 2016-11-21 | $22.15 | $22.50 | $22.15 | $22.36 | $17.99 | 13,168 |
| 2016-11-18 | $23.22 | $23.36 | $22.09 | $22.37 | $18.00 | 22,329 |
| 2016-11-17 | $24.00 | $24.00 | $23.20 | $23.20 | $18.66 | 28,480 |
| 2016-11-16 | $23.47 | $23.76 | $23.39 | $23.59 | $18.98 | 20,328 |
| 2016-11-15 | $23.58 | $23.86 | $23.54 | $23.57 | $18.96 | 161,209 |
| 2016-11-14 | $23.02 | $23.17 | $22.86 | $23.17 | $18.64 | 18,660 |
| 2016-11-11 | $22.56 | $23.00 | $22.23 | $22.72 | $18.28 | 21,043 |
| 2016-11-10 | $26.52 | $26.52 | $23.02 | $23.29 | $18.74 | 62,438 |
| 2016-11-09 | $27.07 | $27.20 | $26.34 | $26.50 | $21.32 | 21,097 |
| 2016-11-08 | $30.28 | $31.09 | $30.22 | $30.73 | $24.72 | 8,392 |
| 2016-11-07 | $29.46 | $30.45 | $29.46 | $29.81 | $23.98 | 36,166 |
| 2016-11-04 | $28.25 | $29.02 | $28.25 | $28.75 | $23.13 | 7,519 |
| 2016-11-03 | $28.31 | $28.86 | $28.18 | $28.38 | $22.83 | 114,651 |
| 2016-11-02 | $28.29 | $28.29 | $27.82 | $27.84 | $22.40 | 13,023 |
| 2016-11-01 | $28.89 | $28.89 | $28.01 | $28.33 | $22.79 | 7,565 |
| 2016-10-31 | $29.31 | $29.72 | $29.31 | $29.43 | $23.68 | 4,957 |
| 2016-10-28 | $30.07 | $30.30 | $28.93 | $29.33 | $23.60 | 6,727 |
| 2016-10-27 | $30.04 | $30.16 | $29.84 | $29.96 | $24.10 | 4,446 |
| 2016-10-26 | $30.29 | $30.29 | $29.81 | $29.81 | $23.98 | 10,568 |
| 2016-10-25 | $30.55 | $30.69 | $30.54 | $30.62 | $24.63 | 10,116 |
| 2016-10-24 | $30.25 | $30.62 | $30.25 | $30.62 | $24.63 | 1,952 |
| 2016-10-21 | $29.88 | $30.35 | $29.81 | $30.31 | $24.38 | 5,795 |
| 2016-10-20 | $29.88 | $30.04 | $29.80 | $29.97 | $24.11 | 6,136 |
| 2016-10-19 | $29.59 | $30.09 | $29.43 | $30.09 | $24.21 | 25,854 |
| 2016-10-18 | $29.20 | $29.50 | $29.20 | $29.47 | $23.71 | 8,253 |
| 2016-10-17 | $28.50 | $28.96 | $28.48 | $28.48 | $22.91 | 19,178 |
| 2016-10-14 | $28.22 | $28.46 | $28.05 | $28.15 | $22.65 | 111,400 |
| 2016-10-13 | $27.73 | $28.20 | $27.73 | $28.09 | $22.60 | 3,157 |
| 2016-10-12 | $28.36 | $28.50 | $28.33 | $28.43 | $22.87 | 4,824 |
| 2016-10-11 | $29.03 | $29.03 | $28.51 | $28.51 | $22.94 | 2,725 |
| 2016-10-10 | $27.90 | $29.46 | $27.90 | $28.90 | $23.25 | 4,087 |
| 2016-10-07 | $27.45 | $27.58 | $27.24 | $27.54 | $22.16 | 4,276 |
| 2016-10-06 | $27.55 | $27.64 | $27.50 | $27.50 | $22.12 | 8,274 |
| 2016-10-05 | $27.46 | $27.75 | $27.46 | $27.48 | $22.11 | 6,230 |
| 2016-10-04 | $27.22 | $27.65 | $27.21 | $27.52 | $22.14 | 7,163 |
| 2016-10-03 | $26.50 | $27.28 | $26.43 | $27.28 | $21.95 | 2,067 |
| 2016-09-30 | $26.55 | $26.77 | $26.09 | $26.19 | $21.07 | 28,829 |
| 2016-09-29 | $26.86 | $26.86 | $26.10 | $26.32 | $21.17 | 4,917 |
| 2016-09-28 | $26.90 | $27.06 | $26.70 | $26.85 | $21.60 | 25,391 |
| 2016-09-27 | $25.77 | $26.94 | $25.77 | $26.94 | $21.67 | 16,061 |
| 2016-09-26 | $25.85 | $25.85 | $25.27 | $25.30 | $20.35 | 5,212 |
| 2016-09-23 | $26.96 | $26.96 | $25.80 | $26.03 | $20.94 | 5,871 |
| 2016-09-22 | $26.20 | $27.26 | $26.20 | $27.26 | $21.93 | 9,118 |
| 2016-09-21 | $25.53 | $26.66 | $25.53 | $26.07 | $20.97 | 13,518 |
| 2016-09-20 | $25.33 | $25.55 | $25.25 | $25.55 | $20.55 | 7,236 |
| 2016-09-19 | $25.50 | $25.53 | $25.34 | $25.48 | $20.50 | 14,077 |
| 2016-09-16 | $25.67 | $25.67 | $25.32 | $25.38 | $20.42 | 2,991 |
| 2016-09-15 | $26.23 | $26.26 | $25.95 | $25.96 | $20.88 | 12,635 |
| 2016-09-14 | $26.73 | $26.75 | $26.06 | $26.21 | $21.09 | 6,915 |
| 2016-09-13 | $27.31 | $27.31 | $26.74 | $26.74 | $21.51 | 4,725 |
| 2016-09-12 | $27.09 | $28.21 | $26.47 | $27.94 | $22.48 | 7,905 |
| 2016-09-09 | $27.60 | $27.84 | $27.60 | $27.61 | $22.21 | 7,110 |
| 2016-09-08 | $28.98 | $29.14 | $28.41 | $28.61 | $23.02 | 10,026 |
| 2016-09-07 | $28.89 | $29.12 | $28.74 | $29.12 | $23.43 | 10,207 |
| 2016-09-06 | $28.51 | $28.95 | $28.51 | $28.93 | $23.27 | 6,408 |
| 2016-09-02 | $28.00 | $28.34 | $27.75 | $28.34 | $22.80 | 6,400 |
| 2016-09-01 | $27.25 | $27.97 | $27.25 | $27.89 | $22.44 | 11,245 |
| 2016-08-31 | $27.31 | $27.31 | $26.80 | $26.80 | $21.56 | 4,958 |
| 2016-08-30 | $28.10 | $28.10 | $27.42 | $27.76 | $22.06 | 6,316 |
| 2016-08-29 | $27.84 | $28.19 | $27.63 | $28.19 | $22.40 | 9,572 |
| 2016-08-26 | $28.15 | $28.59 | $27.70 | $27.99 | $22.25 | 7,426 |
| 2016-08-25 | $28.11 | $28.30 | $28.01 | $28.21 | $22.42 | 20,647 |
| 2016-08-24 | $27.65 | $28.15 | $27.65 | $28.02 | $22.27 | 11,442 |
| 2016-08-23 | $29.04 | $29.10 | $27.54 | $27.66 | $21.98 | 12,322 |
| 2016-08-22 | $28.69 | $28.95 | $28.41 | $28.86 | $22.94 | 14,614 |
| 2016-08-19 | $28.86 | $28.87 | $28.53 | $28.68 | $22.80 | 3,878 |
| 2016-08-18 | $28.85 | $29.45 | $28.85 | $29.07 | $23.11 | 14,810 |
| 2016-08-17 | $29.91 | $29.91 | $28.61 | $28.66 | $22.78 | 9,135 |
| 2016-08-16 | $30.07 | $30.20 | $29.42 | $29.42 | $23.38 | 8,536 |
| 2016-08-15 | $29.85 | $30.30 | $29.59 | $29.97 | $23.82 | 139,300 |
| 2016-08-12 | $29.50 | $29.80 | $28.97 | $29.59 | $23.52 | 31,547 |
| 2016-08-11 | $29.00 | $29.50 | $29.00 | $29.50 | $23.45 | 8,190 |
| 2016-08-10 | $28.57 | $28.61 | $28.26 | $28.26 | $22.46 | 4,639 |
| 2016-08-09 | $28.55 | $29.00 | $28.35 | $28.44 | $22.60 | 91,254 |
| 2016-08-08 | $27.85 | $28.56 | $27.85 | $28.30 | $22.49 | 4,826 |
| 2016-08-05 | $27.59 | $27.75 | $27.44 | $27.75 | $22.06 | 19,059 |
| 2016-08-04 | $27.30 | $27.35 | $27.20 | $27.32 | $21.71 | 7,987 |
| 2016-08-03 | $27.18 | $27.66 | $27.18 | $27.43 | $21.80 | 7,098 |
| 2016-08-02 | $27.66 | $27.71 | $26.79 | $27.06 | $21.50 | 8,389 |
| 2016-08-01 | $27.47 | $27.57 | $27.46 | $27.52 | $21.87 | 5,073 |
| 2016-07-29 | $26.73 | $27.37 | $26.73 | $27.30 | $21.70 | 5,044 |
| 2016-07-28 | $26.63 | $26.99 | $26.39 | $26.92 | $21.40 | 14,142 |
| 2016-07-27 | $26.48 | $26.67 | $26.45 | $26.61 | $21.15 | 5,452 |
| 2016-07-26 | $26.31 | $26.37 | $26.10 | $26.24 | $20.86 | 7,449 |
| 2016-07-25 | $27.25 | $27.25 | $26.32 | $26.32 | $20.92 | 7,278 |
| 2016-07-22 | $27.68 | $27.68 | $27.39 | $27.45 | $21.82 | 7,765 |
| 2016-07-21 | $27.79 | $27.79 | $27.36 | $27.55 | $21.90 | 7,098 |
| 2016-07-20 | $27.22 | $27.84 | $27.22 | $27.83 | $22.12 | 9,312 |
| 2016-07-19 | $27.00 | $27.46 | $27.00 | $27.34 | $21.73 | 6,931 |
| 2016-07-18 | $27.15 | $27.25 | $27.04 | $27.24 | $21.65 | 12,468 |
| 2016-07-15 | $27.36 | $27.36 | $27.12 | $27.25 | $21.66 | 8,557 |
| 2016-07-14 | $27.92 | $27.92 | $26.96 | $27.41 | $21.79 | 7,711 |
| 2016-07-13 | $27.96 | $27.96 | $27.13 | $27.26 | $21.67 | 56,457 |
| 2016-07-12 | $27.90 | $28.07 | $27.85 | $27.96 | $22.22 | 5,439 |
| 2016-07-11 | $27.67 | $27.86 | $27.44 | $27.44 | $21.81 | 5,211 |
| 2016-07-08 | $27.30 | $27.65 | $27.09 | $27.45 | $21.82 | 27,390 |
| 2016-07-07 | $26.97 | $27.06 | $26.93 | $27.04 | $21.49 | 4,884 |
| 2016-07-06 | $26.76 | $27.20 | $26.76 | $27.06 | $21.42 | 25,412 |
| 2016-07-05 | $27.67 | $27.67 | $26.75 | $26.90 | $21.29 | 7,604 |
| 2016-07-01 | $28.07 | $28.37 | $27.32 | $28.23 | $22.35 | 5,969 |
| 2016-06-30 | $26.83 | $28.07 | $26.83 | $27.84 | $22.04 | 20,188 |
| 2016-06-29 | $26.08 | $26.97 | $26.04 | $26.91 | $21.30 | 28,077 |
| 2016-06-28 | $25.07 | $25.94 | $25.07 | $25.91 | $20.51 | 26,876 |
| 2016-06-27 | $25.38 | $25.38 | $24.40 | $24.85 | $19.67 | 11,280 |
| 2016-06-24 | $26.10 | $26.39 | $25.43 | $25.48 | $20.17 | 18,674 |
| 2016-06-23 | $27.10 | $28.05 | $27.01 | $28.05 | $22.20 | 6,565 |
| 2016-06-22 | $26.48 | $26.82 | $26.48 | $26.82 | $21.23 | 6,936 |
| 2016-06-21 | $26.06 | $26.40 | $26.05 | $26.35 | $20.86 | 3,593 |
| 2016-06-20 | $25.81 | $26.04 | $25.74 | $26.02 | $20.59 | 7,931 |
| 2016-06-17 | $26.01 | $26.01 | $25.52 | $25.52 | $20.20 | 3,111 |
| 2016-06-16 | $25.66 | $26.00 | $25.22 | $26.00 | $20.58 | 18,356 |
| 2016-06-15 | $25.48 | $25.96 | $25.32 | $25.69 | $20.34 | 45,009 |
| 2016-06-14 | $25.70 | $25.70 | $25.52 | $25.52 | $20.20 | 24,200 |
| 2016-06-13 | $25.81 | $26.03 | $25.67 | $25.90 | $20.50 | 5,975 |
| 2016-06-10 | $26.18 | $26.18 | $25.89 | $26.15 | $20.70 | 7,881 |
| 2016-06-09 | $26.41 | $26.54 | $26.31 | $26.31 | $20.83 | 5,087 |
| 2016-06-08 | $26.64 | $26.81 | $26.55 | $26.81 | $21.22 | 14,138 |
| 2016-06-07 | $26.07 | $26.20 | $25.98 | $26.16 | $20.71 | 9,484 |
| 2016-06-06 | $26.25 | $26.36 | $25.75 | $25.83 | $20.45 | 47,355 |
| 2016-06-03 | $26.20 | $26.39 | $26.09 | $26.39 | $20.89 | 9,109 |
| 2016-06-02 | $26.10 | $26.10 | $25.88 | $25.88 | $20.49 | 27,947 |
| 2016-06-01 | $25.83 | $26.15 | $25.74 | $26.11 | $20.67 | 5,838 |
| 2016-05-31 | $26.37 | $26.38 | $26.13 | $26.13 | $20.68 | 2,727 |
| 2016-05-27 | $26.78 | $26.84 | $26.38 | $26.71 | $21.14 | 7,246 |
| 2016-05-26 | $26.30 | $26.77 | $26.30 | $26.77 | $21.19 | 5,296 |
| 2016-05-25 | $26.29 | $26.38 | $26.23 | $26.38 | $20.88 | 44,347 |
| 2016-05-24 | $26.27 | $26.27 | $25.95 | $26.06 | $20.63 | 98,022 |
| 2016-05-23 | $25.88 | $26.26 | $25.88 | $26.24 | $20.77 | 9,480 |
| 2016-05-20 | $26.16 | $26.20 | $25.99 | $26.09 | $20.65 | 6,581 |
| 2016-05-19 | $26.02 | $26.16 | $25.82 | $26.01 | $20.59 | 14,404 |
| 2016-05-18 | $26.65 | $26.65 | $26.08 | $26.12 | $20.67 | 7,641 |
| 2016-05-17 | $27.29 | $27.29 | $26.76 | $26.95 | $21.33 | 11,022 |
| 2016-05-16 | $27.13 | $27.40 | $26.98 | $27.19 | $21.52 | 11,992 |
| 2016-05-13 | $26.99 | $27.09 | $26.82 | $26.88 | $21.28 | 9,751 |
| 2016-05-12 | $27.50 | $27.50 | $27.43 | $27.43 | $21.72 | 2,103 |
| 2016-05-11 | $26.96 | $27.34 | $26.96 | $27.24 | $21.56 | 2,851 |
| 2016-05-10 | $26.98 | $27.20 | $26.76 | $27.18 | $21.52 | 6,469 |
| 2016-05-09 | $26.77 | $26.82 | $26.43 | $26.76 | $21.18 | 4,492 |
| 2016-05-06 | $26.96 | $27.12 | $26.77 | $26.85 | $21.25 | 5,561 |
| 2016-05-05 | $27.31 | $27.31 | $27.05 | $27.05 | $21.42 | 23,276 |
| 2016-05-04 | $26.94 | $27.37 | $26.94 | $27.12 | $21.47 | 17,370 |
| 2016-05-03 | $28.03 | $28.06 | $27.49 | $27.49 | $21.76 | 274,187 |
| 2016-05-02 | $28.64 | $28.80 | $27.79 | $28.80 | $22.80 | 394,952 |
| 2016-04-29 | $28.12 | $28.59 | $28.09 | $28.48 | $22.54 | 34,812 |
| 2016-04-28 | $28.09 | $28.35 | $27.85 | $28.04 | $22.20 | 190,237 |
| 2016-04-27 | $27.60 | $28.33 | $27.56 | $28.15 | $22.28 | 72,810 |
| 2016-04-26 | $27.46 | $27.56 | $27.23 | $27.52 | $21.79 | 80,597 |
| 2016-04-25 | $27.04 | $27.04 | $26.95 | $26.95 | $21.33 | 2,426 |
| 2016-04-22 | $27.29 | $27.44 | $27.24 | $27.34 | $21.64 | 13,995 |
| 2016-04-21 | $27.42 | $27.42 | $27.17 | $27.27 | $21.59 | 1,236 |
| 2016-04-20 | $27.51 | $27.72 | $27.38 | $27.64 | $21.88 | 3,497 |
| 2016-04-19 | $27.17 | $27.58 | $27.17 | $27.47 | $21.75 | 2,120 |
| 2016-04-18 | $26.76 | $26.95 | $26.75 | $26.75 | $21.18 | 1,822 |
| 2016-04-15 | $26.70 | $26.75 | $26.70 | $26.75 | $21.18 | 1,867 |
| 2016-04-14 | $27.05 | $27.09 | $26.73 | $26.82 | $21.23 | 12,218 |
| 2016-04-13 | $26.89 | $26.95 | $26.84 | $26.86 | $21.26 | 2,673 |
| 2016-04-12 | $26.67 | $26.95 | $26.67 | $26.95 | $21.33 | 911 |
| 2016-04-11 | $26.73 | $26.83 | $26.59 | $26.59 | $21.05 | 2,910 |
| 2016-04-08 | $26.75 | $26.78 | $26.05 | $26.20 | $20.74 | 8,151 |
| 2016-04-07 | $26.80 | $26.80 | $26.33 | $26.42 | $20.91 | 154,996 |
| 2016-04-06 | $26.67 | $27.15 | $26.29 | $27.15 | $21.49 | 74,313 |
| 2016-04-05 | $27.13 | $27.27 | $26.39 | $26.46 | $20.95 | 2,700 |
| 2016-04-04 | $28.33 | $28.33 | $27.26 | $27.35 | $21.65 | 2,145 |
| 2016-04-01 | $27.96 | $28.19 | $27.96 | $28.14 | $22.27 | 2,204 |
| 2016-03-31 | $28.70 | $28.84 | $28.00 | $28.18 | $22.31 | 19,439 |
| 2016-03-30 | $28.75 | $28.95 | $28.38 | $28.75 | $22.76 | 16,804 |
| 2016-03-29 | $27.87 | $28.69 | $27.74 | $28.69 | $22.71 | 10,822 |
| 2016-03-28 | $27.10 | $28.20 | $27.10 | $28.20 | $22.32 | 197,370 |
| 2016-03-24 | $27.39 | $27.39 | $26.90 | $27.09 | $21.44 | 253,357 |
| 2016-03-23 | $27.87 | $27.87 | $27.21 | $27.56 | $21.82 | 626,451 |
| 2016-03-22 | $28.20 | $28.58 | $28.20 | $28.34 | $22.43 | 17,125 |
| 2016-03-21 | $28.31 | $28.58 | $28.30 | $28.30 | $22.40 | 3,440 |
| 2016-03-18 | $28.30 | $28.56 | $28.23 | $28.42 | $22.50 | 18,189 |
| 2016-03-17 | $27.61 | $28.47 | $27.44 | $28.08 | $22.23 | 12,799 |
| 2016-03-16 | $26.35 | $27.60 | $26.35 | $27.60 | $21.85 | 3,455 |
| 2016-03-15 | $26.10 | $26.53 | $26.10 | $26.46 | $20.95 | 7,450 |
| 2016-03-14 | $26.41 | $26.60 | $26.26 | $26.45 | $20.94 | 6,239 |
| 2016-03-11 | $27.20 | $27.20 | $26.74 | $26.79 | $21.21 | 6,783 |
| 2016-03-10 | $27.18 | $27.18 | $26.23 | $26.48 | $20.96 | 1,792 |
| 2016-03-09 | $26.97 | $26.97 | $26.61 | $26.72 | $21.15 | 2,667 |
| 2016-03-08 | $26.65 | $26.71 | $26.65 | $26.66 | $21.10 | 2,324 |
| 2016-03-07 | $26.72 | $27.18 | $26.72 | $27.18 | $21.52 | 2,391 |
| 2016-03-04 | $26.56 | $26.89 | $26.54 | $26.70 | $21.14 | 6,152 |
| 2016-03-03 | $26.46 | $26.46 | $26.16 | $26.16 | $20.71 | 3,226 |
| 2016-03-02 | $26.50 | $26.50 | $26.26 | $26.26 | $20.78 | 3,446 |
| 2016-03-01 | $25.53 | $26.70 | $25.53 | $26.70 | $21.05 | 3,087 |
| 2016-02-29 | $24.88 | $25.30 | $24.88 | $25.30 | $19.94 | 2,183 |
| 2016-02-26 | $24.69 | $24.95 | $24.55 | $24.55 | $19.35 | 2,441 |
| 2016-02-25 | $25.05 | $25.26 | $24.75 | $25.10 | $19.79 | 4,571 |
| 2016-02-24 | $24.65 | $25.16 | $24.29 | $24.91 | $19.64 | 12,378 |
| 2016-02-23 | $25.30 | $25.37 | $24.87 | $25.00 | $19.71 | 10,970 |
| 2016-02-22 | $25.28 | $26.06 | $25.18 | $25.50 | $20.10 | 7,759 |
| 2016-02-19 | $25.11 | $25.27 | $24.95 | $25.14 | $19.82 | 7,597 |
| 2016-02-18 | $25.28 | $25.57 | $24.84 | $24.96 | $19.67 | 7,454 |
| 2016-02-17 | $23.81 | $25.24 | $23.81 | $25.24 | $19.90 | 8,498 |
| 2016-02-16 | $23.24 | $23.50 | $22.94 | $22.94 | $18.08 | 6,021 |
| 2016-02-12 | $23.00 | $23.00 | $22.62 | $22.62 | $17.83 | 82,821 |
| 2016-02-11 | $22.60 | $22.92 | $22.28 | $22.67 | $17.87 | 142,659 |
| 2016-02-10 | $22.90 | $23.77 | $22.90 | $23.36 | $18.41 | 12,613 |
| 2016-02-09 | $23.19 | $23.22 | $22.79 | $22.92 | $18.07 | 7,344 |
| 2016-02-08 | $23.52 | $23.52 | $23.25 | $23.31 | $18.37 | 5,028 |
| 2016-02-05 | $24.35 | $24.55 | $24.09 | $24.09 | $18.99 | 4,883 |
| 2016-02-04 | $25.28 | $25.28 | $24.78 | $24.85 | $19.59 | 4,041 |
| 2016-02-03 | $24.53 | $25.06 | $24.27 | $25.06 | $19.75 | 12,663 |
| 2016-02-02 | $25.47 | $25.49 | $24.24 | $24.39 | $19.23 | 4,481 |
| 2016-02-01 | $25.86 | $26.00 | $25.63 | $25.92 | $20.43 | 9,681 |
| 2016-01-29 | $25.16 | $25.91 | $25.07 | $25.91 | $20.42 | 14,800 |
| 2016-01-28 | $24.07 | $24.36 | $24.06 | $24.31 | $19.16 | 7,296 |
| 2016-01-27 | $23.49 | $24.05 | $23.49 | $23.70 | $18.68 | 9,330 |
| 2016-01-26 | $23.14 | $23.48 | $23.14 | $23.48 | $18.51 | 8,920 |
| 2016-01-25 | $22.84 | $23.17 | $22.84 | $23.10 | $18.21 | 7,502 |
| 2016-01-22 | $22.80 | $23.16 | $22.80 | $23.04 | $18.16 | 16,370 |
| 2016-01-21 | $23.00 | $23.02 | $22.12 | $22.12 | $17.44 | 17,258 |
| 2016-01-20 | $23.04 | $23.07 | $22.65 | $23.02 | $18.15 | 12,385 |
| 2016-01-19 | $23.74 | $23.74 | $23.30 | $23.61 | $18.61 | 21,402 |
| 2016-01-15 | $23.91 | $23.91 | $23.33 | $23.39 | $18.44 | 10,340 |
| 2016-01-14 | $24.60 | $24.73 | $24.50 | $24.50 | $19.31 | 16,678 |
| 2016-01-13 | $24.93 | $25.15 | $24.70 | $24.76 | $19.52 | 4,699 |
| 2016-01-12 | $25.11 | $25.14 | $24.93 | $25.10 | $19.79 | 7,375 |
| 2016-01-11 | $24.83 | $25.12 | $24.83 | $25.09 | $19.78 | 27,277 |
| 2016-01-08 | $25.59 | $25.59 | $24.76 | $24.85 | $19.59 | 5,732 |
| 2016-01-07 | $25.64 | $25.70 | $24.81 | $25.18 | $19.85 | 8,087 |
| 2016-01-06 | $26.17 | $26.21 | $26.09 | $26.10 | $20.57 | 3,307 |
| 2016-01-05 | $26.45 | $26.49 | $26.32 | $26.45 | $20.85 | 8,606 |
| 2016-01-04 | $26.52 | $26.72 | $26.47 | $26.52 | $20.90 | 15,321 |
| 2015-12-31 | $27.09 | $27.64 | $27.02 | $27.34 | $21.55 | 4,739 |
| 2015-12-30 | $27.32 | $27.32 | $27.02 | $27.05 | $21.32 | 12,422 |
| 2015-12-29 | $27.25 | $27.52 | $27.25 | $27.42 | $21.61 | 19,720 |
| 2015-12-28 | $27.15 | $27.41 | $27.12 | $27.30 | $21.52 | 8,139 |
| 2015-12-24 | $27.27 | $27.31 | $27.07 | $27.07 | $21.34 | 4,815 |
| 2015-12-23 | $27.27 | $27.41 | $27.04 | $27.20 | $21.44 | 17,475 |
| 2015-12-22 | $27.60 | $27.60 | $26.92 | $27.30 | $21.52 | 13,389 |
| 2015-12-21 | $27.93 | $27.93 | $27.37 | $27.45 | $21.64 | 23,431 |
| 2015-12-18 | $28.09 | $28.25 | $27.92 | $27.96 | $22.04 | 12,285 |
| 2015-12-17 | $28.00 | $28.47 | $27.85 | $28.34 | $22.34 | 26,615 |
| 2015-12-16 | $27.01 | $27.85 | $27.01 | $27.66 | $21.80 | 7,468 |
| 2015-12-15 | $25.61 | $27.29 | $25.61 | $26.46 | $20.86 | 24,834 |
| 2015-12-14 | $25.65 | $25.65 | $25.15 | $25.40 | $20.02 | 33,334 |
| 2015-12-11 | $25.42 | $25.86 | $25.39 | $25.39 | $20.01 | 14,762 |
| 2015-12-10 | $26.30 | $26.39 | $25.67 | $25.70 | $20.26 | 9,337 |
| 2015-12-09 | $25.64 | $26.80 | $25.64 | $26.41 | $20.82 | 12,325 |
| 2015-12-08 | $27.08 | $27.08 | $25.64 | $25.90 | $20.42 | 6,750 |
| 2015-12-07 | $27.38 | $27.38 | $26.00 | $26.23 | $20.68 | 7,471 |
| 2015-12-04 | $27.59 | $27.59 | $26.66 | $26.75 | $21.09 | 8,542 |
| 2015-12-03 | $27.04 | $27.44 | $26.46 | $27.00 | $21.28 | 6,885 |
| 2015-12-02 | $27.75 | $27.86 | $27.00 | $27.30 | $21.46 | 13,431 |
| 2015-12-01 | $27.31 | $27.81 | $27.23 | $27.81 | $21.86 | 42,774 |
| 2015-11-30 | $27.06 | $27.34 | $26.89 | $27.10 | $21.30 | 5,410 |
| 2015-11-27 | $26.90 | $26.96 | $26.80 | $26.82 | $21.08 | 4,865 |
| 2015-11-25 | $27.43 | $27.43 | $27.00 | $27.00 | $21.23 | 11,909 |
| 2015-11-24 | $27.96 | $27.96 | $27.63 | $27.63 | $21.72 | 5,030 |
| 2015-11-23 | $28.31 | $28.31 | $27.79 | $27.84 | $21.89 | 9,523 |
| 2015-11-20 | $27.96 | $28.44 | $27.95 | $28.44 | $22.36 | 9,729 |
| 2015-11-19 | $28.20 | $28.30 | $27.48 | $27.57 | $21.67 | 5,442 |
| 2015-11-18 | $27.78 | $27.87 | $27.67 | $27.85 | $21.89 | 4,805 |
| 2015-11-17 | $26.99 | $27.80 | $26.99 | $27.80 | $21.85 | 15,978 |
| 2015-11-16 | $27.02 | $27.12 | $26.75 | $26.97 | $21.20 | 3,755 |
| 2015-11-13 | $27.26 | $27.26 | $26.82 | $26.94 | $21.18 | 3,219 |
| 2015-11-12 | $27.46 | $27.46 | $27.18 | $27.22 | $21.40 | 6,969 |
| 2015-11-11 | $27.61 | $27.62 | $27.34 | $27.43 | $21.56 | 6,027 |
| 2015-11-10 | $27.25 | $27.46 | $27.20 | $27.29 | $21.45 | 32,221 |
| 2015-11-09 | $27.92 | $28.12 | $27.23 | $27.38 | $21.52 | 22,080 |
| 2015-11-06 | $28.30 | $28.41 | $27.79 | $28.04 | $22.04 | 8,233 |
| 2015-11-05 | $29.00 | $29.16 | $28.59 | $28.59 | $22.48 | 15,864 |
| 2015-11-04 | $28.49 | $29.12 | $28.46 | $29.12 | $22.89 | 5,753 |
| 2015-11-03 | $26.85 | $28.63 | $26.85 | $28.48 | $22.39 | 18,408 |
| 2015-11-02 | $26.90 | $27.07 | $26.85 | $26.91 | $21.15 | 36,132 |
| 2015-10-30 | $27.16 | $27.19 | $26.98 | $27.04 | $21.26 | 7,954 |
| 2015-10-29 | $27.17 | $27.37 | $27.17 | $27.29 | $21.45 | 3,287 |
| 2015-10-28 | $27.24 | $27.93 | $27.24 | $27.44 | $21.57 | 4,281 |
| 2015-10-27 | $26.55 | $27.20 | $26.55 | $27.14 | $21.34 | 15,823 |
| 2015-10-26 | $27.14 | $27.47 | $26.63 | $26.63 | $20.93 | 17,663 |
| 2015-10-23 | $26.80 | $27.45 | $26.80 | $27.45 | $21.58 | 5,162 |
| 2015-10-22 | $26.74 | $27.27 | $26.54 | $26.73 | $21.01 | 9,354 |
| 2015-10-21 | $26.38 | $26.57 | $26.38 | $26.51 | $20.84 | 16,359 |
| 2015-10-20 | $26.50 | $26.52 | $26.30 | $26.41 | $20.76 | 4,373 |
| 2015-10-19 | $26.57 | $26.70 | $26.25 | $26.70 | $20.99 | 6,556 |
| 2015-10-16 | $26.31 | $26.86 | $26.31 | $26.86 | $21.12 | 12,015 |
| 2015-10-15 | $25.69 | $26.30 | $25.69 | $26.24 | $20.63 | 11,085 |
| 2015-10-14 | $25.48 | $25.79 | $25.47 | $25.77 | $20.26 | 5,038 |
| 2015-10-13 | $25.33 | $25.56 | $25.33 | $25.36 | $19.94 | 2,852 |
| 2015-10-12 | $25.61 | $25.76 | $25.46 | $25.50 | $20.05 | 4,118 |
| 2015-10-09 | $25.23 | $25.62 | $25.23 | $25.36 | $19.94 | 4,653 |
| 2015-10-08 | $24.78 | $25.03 | $24.78 | $25.02 | $19.67 | 4,021 |
| 2015-10-07 | $25.30 | $25.41 | $24.69 | $24.69 | $19.41 | 12,383 |
| 2015-10-06 | $24.98 | $25.17 | $24.59 | $24.59 | $19.33 | 2,558 |
| 2015-10-05 | $25.15 | $25.33 | $24.75 | $25.05 | $19.69 | 8,292 |
| 2015-10-02 | $24.43 | $24.97 | $24.26 | $24.92 | $19.59 | 31,704 |
| 2015-10-01 | $23.89 | $24.83 | $23.89 | $24.60 | $19.34 | 16,591 |
| 2015-09-30 | $24.13 | $24.58 | $24.13 | $24.56 | $19.31 | 17,117 |
| 2015-09-29 | $23.33 | $23.76 | $23.27 | $23.73 | $18.65 | 13,695 |
| 2015-09-28 | $23.59 | $23.59 | $23.16 | $23.43 | $18.42 | 39,355 |
| 2015-09-25 | $23.71 | $23.72 | $23.50 | $23.70 | $18.63 | 22,317 |
| 2015-09-24 | $23.17 | $23.82 | $23.17 | $23.65 | $18.59 | 10,230 |
| 2015-09-23 | $23.44 | $23.47 | $23.26 | $23.40 | $18.40 | 4,046 |
| 2015-09-22 | $23.44 | $23.54 | $23.27 | $23.54 | $18.51 | 3,913 |
| 2015-09-21 | $23.87 | $23.88 | $23.72 | $23.80 | $18.71 | 7,169 |
| 2015-09-18 | $24.29 | $24.30 | $24.12 | $24.26 | $19.07 | 4,170 |
| 2015-09-17 | $24.00 | $24.40 | $23.59 | $24.35 | $19.14 | 9,256 |
| 2015-09-16 | $23.70 | $24.00 | $23.61 | $23.81 | $18.72 | 9,217 |
| 2015-09-15 | $23.03 | $23.43 | $23.02 | $23.40 | $18.40 | 110,118 |
| 2015-09-14 | $22.90 | $23.07 | $22.90 | $23.07 | $18.14 | 7,575 |
| 2015-09-11 | $22.82 | $22.84 | $22.63 | $22.69 | $17.84 | 7,268 |
| 2015-09-10 | $22.97 | $23.17 | $22.96 | $23.17 | $18.21 | 7,495 |
| 2015-09-09 | $23.29 | $23.37 | $23.07 | $23.12 | $18.18 | 5,007 |
| 2015-09-08 | $22.87 | $23.13 | $22.87 | $22.94 | $18.03 | 4,896 |
| 2015-09-04 | $23.21 | $23.21 | $22.43 | $22.78 | $17.91 | 8,675 |
| 2015-09-03 | $23.11 | $23.49 | $23.10 | $23.12 | $18.17 | 9,427 |
| 2015-09-02 | $23.29 | $23.29 | $22.55 | $22.82 | $17.94 | 9,966 |
| 2015-09-01 | $23.27 | $23.41 | $22.79 | $22.79 | $17.92 | 14,557 |
| 2015-08-31 | $23.50 | $24.06 | $23.32 | $23.90 | $18.79 | 13,928 |
| 2015-08-28 | $23.68 | $24.10 | $23.66 | $23.77 | $18.69 | 10,835 |
| 2015-08-27 | $23.36 | $23.98 | $23.36 | $23.98 | $18.85 | 9,748 |
| 2015-08-26 | $22.81 | $23.23 | $22.73 | $23.07 | $18.14 | 8,220 |
Grupo Financiero Banorte (GBOOY) News Headlines
Recent Grupo Financiero Banorte (GBOOY) News
Similar Companies to Grupo Financiero Banorte (GBOOY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |