Gorman-Rupp Company (GRC) Exchange: NYSE
Data as of April 16, 2024
$36.39 ($-0.18) -0.49%
Gorman-Rupp Company - Daily Information
Click for more stock information on Gorman-Rupp Company.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $36.41 |
| Previous Close | $36.39 |
| High | $36.77 |
| Low | $35.83 |
| Adjusted Open | $36.41 |
| Previous Adjusted Close | $36.39 |
| Adjusted High | $36.77 |
| Adjusted Low | $35.83 |
About Gorman-Rupp Company (GRC)
Gorman-Rupp Company, or GRC, is a manufacturer of pumps and pump systems for a wide range of markets, including construction, mining, food processing, groundwater, utilities, and the military. GRC was founded in 1933 by Fred H. Gorman and Frank Rupp in Mansfield, Ohio, and has grown to employ more than 1400 people globally. The company has grown and evolved to meet the ever-changing demands of the markets it serves. GRC designs, builds, and services its pumps and pump systems in accordance with a variety of industry standards as well as specific customer requirements. GRC also provides water control systems, creative engineering solutions, and full-service pump system retrofitting and customization. It also operates a factory-authorized service and repair facility. Additionally, GRC acquires and integrates other companies as part of its strategy of expanding its market presence.
Invest in Gorman-Rupp Company (GRC)
Historical Stock Data for Gorman-Rupp Company (GRC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $36.41 | $36.77 | $35.83 | $36.39 | $36.39 | 61,988 |
| 2024-04-15 | $36.89 | $37.06 | $36.33 | $36.57 | $36.57 | 54,412 |
| 2024-04-12 | $37.21 | $37.22 | $36.59 | $36.68 | $36.68 | 44,093 |
| 2024-04-11 | $37.46 | $37.81 | $37.27 | $37.53 | $37.53 | 45,435 |
| 2024-04-10 | $37.95 | $37.95 | $37.04 | $37.43 | $37.43 | 70,105 |
| 2024-04-09 | $38.67 | $38.78 | $38.23 | $38.50 | $38.50 | 39,627 |
| 2024-04-08 | $38.91 | $39.12 | $38.42 | $38.67 | $38.67 | 31,242 |
| 2024-04-05 | $38.39 | $38.85 | $38.29 | $38.72 | $38.72 | 35,365 |
| 2024-04-04 | $38.75 | $38.96 | $38.08 | $38.42 | $38.42 | 53,719 |
| 2024-04-03 | $38.19 | $38.98 | $38.09 | $38.41 | $38.41 | 105,226 |
| 2024-04-02 | $38.53 | $38.62 | $37.75 | $38.46 | $38.46 | 59,848 |
| 2024-04-01 | $39.79 | $40.00 | $38.91 | $38.93 | $38.93 | 38,773 |
| 2024-03-28 | $39.35 | $39.85 | $39.18 | $39.55 | $39.55 | 96,312 |
| 2024-03-27 | $38.78 | $39.35 | $38.63 | $39.31 | $39.31 | 48,929 |
| 2024-03-26 | $38.80 | $38.86 | $38.42 | $38.52 | $38.52 | 54,733 |
| 2024-03-25 | $38.90 | $39.22 | $38.38 | $38.58 | $38.58 | 39,476 |
| 2024-03-22 | $39.36 | $39.36 | $38.90 | $38.94 | $38.94 | 56,955 |
| 2024-03-21 | $38.41 | $39.46 | $38.06 | $39.36 | $39.36 | 102,923 |
| 2024-03-20 | $37.40 | $38.54 | $37.26 | $38.35 | $38.35 | 68,729 |
| 2024-03-19 | $37.01 | $37.69 | $36.75 | $37.51 | $37.51 | 79,887 |
| 2024-03-18 | $37.03 | $37.49 | $36.91 | $37.08 | $37.08 | 103,664 |
| 2024-03-15 | $36.28 | $37.08 | $36.05 | $36.98 | $36.98 | 329,492 |
| 2024-03-14 | $36.87 | $36.87 | $36.09 | $36.44 | $36.44 | 67,427 |
| 2024-03-13 | $36.80 | $36.97 | $36.55 | $36.90 | $36.90 | 83,042 |
| 2024-03-12 | $37.00 | $37.17 | $36.42 | $37.03 | $37.03 | 47,561 |
| 2024-03-11 | $37.30 | $37.46 | $36.45 | $37.12 | $37.12 | 51,148 |
| 2024-03-08 | $37.32 | $38.15 | $36.95 | $37.56 | $37.56 | 74,308 |
| 2024-03-07 | $36.68 | $36.98 | $36.36 | $36.87 | $36.87 | 72,023 |
| 2024-03-06 | $36.27 | $36.90 | $35.93 | $36.30 | $36.30 | 71,649 |
| 2024-03-05 | $36.83 | $37.22 | $35.83 | $36.00 | $36.00 | 74,717 |
| 2024-03-04 | $37.22 | $37.94 | $36.99 | $37.21 | $37.21 | 58,216 |
| 2024-03-01 | $37.35 | $37.56 | $37.01 | $37.29 | $37.29 | 47,302 |
| 2024-02-29 | $36.91 | $37.44 | $36.45 | $37.33 | $37.33 | 91,380 |
| 2024-02-28 | $36.28 | $36.56 | $36.19 | $36.41 | $36.41 | 37,857 |
| 2024-02-27 | $36.88 | $37.08 | $36.41 | $36.65 | $36.65 | 76,174 |
| 2024-02-26 | $36.11 | $36.59 | $35.79 | $36.58 | $36.58 | 45,456 |
| 2024-02-23 | $36.18 | $36.59 | $36.18 | $36.37 | $36.37 | 35,274 |
| 2024-02-22 | $36.45 | $36.75 | $36.27 | $36.32 | $36.32 | 37,868 |
| 2024-02-21 | $36.73 | $36.73 | $36.28 | $36.56 | $36.56 | 49,636 |
| 2024-02-20 | $37.23 | $37.59 | $36.57 | $36.74 | $36.74 | 90,532 |
| 2024-02-16 | $38.44 | $38.55 | $37.45 | $37.65 | $37.65 | 63,202 |
| 2024-02-15 | $36.99 | $38.66 | $36.86 | $38.61 | $38.61 | 133,843 |
| 2024-02-14 | $35.80 | $36.69 | $35.66 | $36.53 | $36.53 | 128,007 |
| 2024-02-13 | $36.07 | $36.38 | $35.02 | $35.49 | $35.32 | 84,114 |
| 2024-02-12 | $36.42 | $37.50 | $35.93 | $37.10 | $36.92 | 88,111 |
| 2024-02-09 | $36.00 | $36.45 | $35.64 | $36.44 | $36.44 | 48,749 |
| 2024-02-08 | $35.17 | $35.78 | $35.17 | $35.77 | $35.77 | 90,814 |
| 2024-02-07 | $34.87 | $35.35 | $34.49 | $35.22 | $35.22 | 52,434 |
| 2024-02-06 | $34.63 | $35.48 | $34.60 | $34.95 | $34.95 | 52,217 |
| 2024-02-05 | $34.19 | $34.64 | $33.67 | $34.57 | $34.57 | 105,877 |
| 2024-02-02 | $34.77 | $35.30 | $33.92 | $34.35 | $34.35 | 57,152 |
| 2024-02-01 | $33.44 | $33.89 | $33.02 | $33.81 | $33.81 | 47,244 |
| 2024-01-31 | $34.01 | $34.13 | $33.11 | $33.39 | $33.39 | 83,687 |
| 2024-01-30 | $33.85 | $34.40 | $33.60 | $33.98 | $33.98 | 31,175 |
| 2024-01-29 | $33.68 | $34.07 | $33.53 | $33.95 | $33.95 | 25,297 |
| 2024-01-26 | $34.16 | $34.49 | $33.47 | $33.80 | $33.80 | 32,287 |
| 2024-01-25 | $33.49 | $33.96 | $33.35 | $33.96 | $33.96 | 48,574 |
| 2024-01-24 | $33.49 | $33.56 | $32.71 | $32.91 | $32.91 | 69,492 |
| 2024-01-23 | $33.70 | $33.70 | $33.14 | $33.20 | $33.20 | 44,005 |
| 2024-01-22 | $32.77 | $33.49 | $32.56 | $33.39 | $33.39 | 60,966 |
| 2024-01-19 | $33.02 | $33.14 | $32.20 | $32.55 | $32.55 | 69,119 |
| 2024-01-18 | $32.64 | $32.88 | $32.22 | $32.80 | $32.80 | 23,067 |
| 2024-01-17 | $32.20 | $32.65 | $32.20 | $32.48 | $32.48 | 23,284 |
| 2024-01-16 | $32.63 | $32.89 | $32.47 | $32.69 | $32.69 | 24,036 |
| 2024-01-12 | $33.43 | $33.48 | $32.81 | $33.03 | $33.03 | 30,848 |
| 2024-01-11 | $32.68 | $33.04 | $32.25 | $32.99 | $32.99 | 50,841 |
| 2024-01-10 | $32.53 | $33.04 | $32.53 | $32.98 | $32.98 | 43,857 |
| 2024-01-09 | $33.19 | $33.23 | $32.51 | $32.70 | $32.70 | 83,799 |
| 2024-01-08 | $33.45 | $34.07 | $33.23 | $33.65 | $33.65 | 54,630 |
| 2024-01-05 | $33.63 | $34.15 | $33.38 | $33.41 | $33.41 | 51,644 |
| 2024-01-04 | $34.41 | $34.44 | $33.89 | $33.96 | $33.96 | 35,838 |
| 2024-01-03 | $34.99 | $34.99 | $33.96 | $34.22 | $34.22 | 52,962 |
| 2024-01-02 | $35.24 | $35.64 | $34.72 | $35.01 | $35.01 | 38,298 |
| 2023-12-29 | $35.88 | $36.10 | $35.40 | $35.53 | $35.53 | 52,583 |
| 2023-12-28 | $36.03 | $36.31 | $35.72 | $35.86 | $35.86 | 38,246 |
| 2023-12-27 | $36.43 | $36.57 | $36.13 | $36.26 | $36.26 | 29,931 |
| 2023-12-26 | $35.80 | $36.69 | $35.80 | $36.38 | $36.38 | 33,366 |
| 2023-12-22 | $35.41 | $36.04 | $35.19 | $35.88 | $35.88 | 51,864 |
| 2023-12-21 | $35.01 | $35.27 | $34.58 | $35.16 | $35.16 | 43,362 |
| 2023-12-20 | $34.80 | $35.67 | $34.59 | $34.69 | $34.69 | 58,142 |
| 2023-12-19 | $34.49 | $35.05 | $34.49 | $34.76 | $34.76 | 58,545 |
| 2023-12-18 | $34.20 | $34.48 | $34.08 | $34.36 | $34.36 | 80,783 |
| 2023-12-15 | $35.32 | $35.32 | $34.01 | $34.20 | $34.20 | 165,119 |
| 2023-12-14 | $35.44 | $35.55 | $34.50 | $34.96 | $34.96 | 82,676 |
| 2023-12-13 | $33.54 | $34.73 | $33.44 | $34.72 | $34.72 | 107,311 |
| 2023-12-12 | $33.66 | $33.66 | $33.28 | $33.49 | $33.49 | 40,316 |
| 2023-12-11 | $33.95 | $33.97 | $33.35 | $33.66 | $33.66 | 31,513 |
| 2023-12-08 | $33.71 | $34.11 | $33.58 | $33.91 | $33.91 | 42,726 |
| 2023-12-07 | $33.02 | $33.62 | $32.83 | $33.62 | $33.62 | 35,830 |
| 2023-12-06 | $33.12 | $33.47 | $32.76 | $33.01 | $33.01 | 50,164 |
| 2023-12-05 | $32.87 | $33.62 | $32.71 | $33.12 | $33.12 | 41,074 |
| 2023-12-04 | $32.00 | $33.18 | $31.47 | $33.09 | $33.09 | 81,116 |
| 2023-12-01 | $31.43 | $32.00 | $31.07 | $31.82 | $31.82 | 146,927 |
| 2023-11-30 | $31.78 | $31.86 | $31.28 | $31.58 | $31.58 | 104,515 |
| 2023-11-29 | $31.79 | $32.77 | $31.67 | $31.77 | $31.77 | 71,633 |
| 2023-11-28 | $31.62 | $31.78 | $31.36 | $31.36 | $31.36 | 55,244 |
| 2023-11-27 | $31.84 | $32.03 | $31.36 | $31.76 | $31.76 | 30,201 |
| 2023-11-24 | $31.60 | $31.97 | $31.51 | $31.75 | $31.75 | 24,271 |
| 2023-11-22 | $31.47 | $31.80 | $31.26 | $31.70 | $31.70 | 28,663 |
| 2023-11-21 | $31.50 | $31.69 | $31.13 | $31.19 | $31.19 | 18,225 |
| 2023-11-20 | $31.97 | $32.06 | $31.57 | $31.66 | $31.66 | 51,135 |
| 2023-11-17 | $31.68 | $32.00 | $31.51 | $31.98 | $31.98 | 59,424 |
| 2023-11-16 | $31.38 | $31.54 | $31.18 | $31.36 | $31.36 | 33,607 |
| 2023-11-15 | $31.96 | $32.10 | $30.95 | $31.41 | $31.41 | 37,541 |
| 2023-11-14 | $30.32 | $31.89 | $30.32 | $31.87 | $31.87 | 60,291 |
| 2023-11-13 | $30.35 | $30.75 | $30.08 | $30.23 | $30.06 | 29,922 |
| 2023-11-10 | $30.16 | $30.78 | $30.16 | $30.66 | $30.49 | 33,752 |
| 2023-11-09 | $30.56 | $30.66 | $30.17 | $30.28 | $30.11 | 28,718 |
| 2023-11-08 | $30.22 | $30.35 | $29.75 | $30.16 | $29.99 | 69,384 |
| 2023-11-07 | $30.60 | $30.60 | $30.02 | $30.16 | $29.99 | 37,563 |
| 2023-11-06 | $30.80 | $30.85 | $30.42 | $30.65 | $30.48 | 34,856 |
| 2023-11-03 | $30.28 | $31.37 | $30.25 | $31.02 | $30.85 | 60,639 |
| 2023-11-02 | $30.17 | $30.53 | $29.80 | $30.25 | $30.08 | 49,939 |
| 2023-11-01 | $29.55 | $29.97 | $28.89 | $29.78 | $29.61 | 52,577 |
| 2023-10-31 | $29.51 | $29.69 | $29.09 | $29.55 | $29.38 | 56,504 |
| 2023-10-30 | $31.01 | $31.17 | $28.87 | $29.51 | $29.34 | 56,970 |
| 2023-10-27 | $30.51 | $31.23 | $29.73 | $30.91 | $30.91 | 68,142 |
| 2023-10-26 | $29.74 | $30.33 | $29.74 | $30.08 | $30.08 | 34,649 |
| 2023-10-25 | $29.97 | $30.23 | $29.59 | $29.73 | $29.73 | 29,668 |
| 2023-10-24 | $30.90 | $30.90 | $30.12 | $30.24 | $30.24 | 34,776 |
| 2023-10-23 | $30.79 | $31.10 | $30.00 | $30.59 | $30.59 | 24,215 |
| 2023-10-20 | $31.00 | $31.24 | $30.82 | $30.88 | $30.88 | 45,446 |
| 2023-10-19 | $30.94 | $31.53 | $30.75 | $30.81 | $30.81 | 28,677 |
| 2023-10-18 | $32.27 | $32.41 | $31.05 | $31.08 | $31.08 | 34,361 |
| 2023-10-17 | $31.62 | $32.99 | $31.62 | $32.60 | $32.60 | 69,939 |
| 2023-10-16 | $31.76 | $32.04 | $31.41 | $31.93 | $31.93 | 42,634 |
| 2023-10-13 | $32.15 | $32.31 | $31.40 | $31.47 | $31.47 | 59,694 |
| 2023-10-12 | $32.70 | $32.70 | $32.02 | $32.26 | $32.26 | 38,110 |
| 2023-10-11 | $32.28 | $32.76 | $32.28 | $32.73 | $32.73 | 22,251 |
| 2023-10-10 | $32.50 | $32.85 | $32.28 | $32.30 | $32.30 | 35,137 |
| 2023-10-09 | $32.22 | $32.68 | $32.22 | $32.51 | $32.51 | 25,271 |
| 2023-10-06 | $32.33 | $32.88 | $32.11 | $32.34 | $32.34 | 31,052 |
| 2023-10-05 | $32.13 | $32.49 | $32.02 | $32.44 | $32.44 | 58,722 |
| 2023-10-04 | $31.63 | $32.21 | $31.41 | $32.15 | $32.15 | 37,994 |
| 2023-10-03 | $32.30 | $32.46 | $31.59 | $31.62 | $31.62 | 58,966 |
| 2023-10-02 | $32.62 | $33.00 | $32.32 | $32.40 | $32.40 | 60,806 |
| 2023-09-29 | $33.41 | $33.43 | $32.54 | $32.90 | $32.90 | 84,592 |
| 2023-09-28 | $31.60 | $33.23 | $31.60 | $33.06 | $33.06 | 84,369 |
| 2023-09-27 | $31.59 | $32.31 | $31.59 | $31.68 | $31.68 | 58,050 |
| 2023-09-26 | $31.44 | $31.66 | $31.32 | $31.33 | $31.33 | 35,933 |
| 2023-09-25 | $31.31 | $31.88 | $31.31 | $31.60 | $31.60 | 35,447 |
| 2023-09-22 | $31.57 | $31.81 | $31.40 | $31.41 | $31.41 | 37,472 |
| 2023-09-21 | $31.01 | $31.71 | $31.01 | $31.61 | $31.61 | 35,615 |
| 2023-09-20 | $31.77 | $31.93 | $31.33 | $31.41 | $31.41 | 32,852 |
| 2023-09-19 | $30.75 | $32.72 | $30.73 | $31.67 | $31.67 | 139,295 |
| 2023-09-18 | $31.60 | $31.74 | $30.82 | $30.88 | $30.88 | 47,243 |
| 2023-09-15 | $32.05 | $32.16 | $31.51 | $31.67 | $31.67 | 230,220 |
| 2023-09-14 | $31.90 | $32.44 | $31.90 | $32.10 | $32.10 | 53,645 |
| 2023-09-13 | $32.41 | $32.67 | $31.56 | $31.75 | $31.75 | 64,854 |
| 2023-09-12 | $32.67 | $32.77 | $32.18 | $32.19 | $32.19 | 49,366 |
| 2023-09-11 | $33.12 | $33.12 | $32.62 | $32.86 | $32.86 | 41,044 |
| 2023-09-08 | $32.75 | $33.09 | $32.46 | $32.96 | $32.96 | 46,577 |
| 2023-09-07 | $32.98 | $32.98 | $32.29 | $32.65 | $32.65 | 60,332 |
| 2023-09-06 | $32.65 | $32.94 | $32.03 | $32.91 | $32.91 | 32,177 |
| 2023-09-05 | $32.62 | $32.72 | $31.61 | $32.56 | $32.56 | 64,470 |
| 2023-09-01 | $32.25 | $32.83 | $32.25 | $32.69 | $32.69 | 41,955 |
| 2023-08-31 | $32.25 | $32.56 | $31.82 | $32.14 | $32.14 | 68,593 |
| 2023-08-30 | $31.07 | $32.58 | $31.07 | $32.42 | $32.42 | 61,204 |
| 2023-08-29 | $31.09 | $31.66 | $30.82 | $31.23 | $31.23 | 198,536 |
| 2023-08-28 | $30.64 | $31.35 | $30.63 | $30.97 | $30.97 | 106,385 |
| 2023-08-25 | $30.65 | $30.91 | $30.39 | $30.58 | $30.58 | 32,820 |
| 2023-08-24 | $30.80 | $31.32 | $29.00 | $30.65 | $30.65 | 168,171 |
| 2023-08-23 | $30.76 | $31.02 | $30.69 | $30.90 | $30.90 | 24,801 |
| 2023-08-22 | $30.75 | $30.88 | $30.54 | $30.65 | $30.65 | 27,087 |
| 2023-08-21 | $30.67 | $31.14 | $30.11 | $30.69 | $30.69 | 26,687 |
| 2023-08-18 | $30.44 | $31.03 | $30.16 | $30.76 | $30.76 | 30,426 |
| 2023-08-17 | $31.45 | $31.45 | $30.64 | $30.67 | $30.67 | 24,481 |
| 2023-08-16 | $31.40 | $31.67 | $30.99 | $31.04 | $31.04 | 22,336 |
| 2023-08-15 | $31.89 | $31.99 | $31.31 | $31.35 | $31.35 | 20,140 |
| 2023-08-14 | $31.99 | $32.25 | $31.79 | $31.93 | $31.93 | 18,782 |
| 2023-08-11 | $32.02 | $32.57 | $32.02 | $32.44 | $32.26 | 25,578 |
| 2023-08-10 | $32.26 | $32.82 | $32.19 | $32.52 | $32.34 | 29,191 |
| 2023-08-09 | $32.89 | $32.89 | $32.25 | $32.27 | $32.09 | 32,834 |
| 2023-08-08 | $33.09 | $33.19 | $32.37 | $33.04 | $32.86 | 27,049 |
| 2023-08-07 | $32.98 | $33.75 | $32.98 | $33.50 | $33.32 | 44,352 |
| 2023-08-04 | $33.29 | $33.42 | $32.79 | $33.08 | $33.08 | 31,361 |
| 2023-08-03 | $31.97 | $33.15 | $31.88 | $33.08 | $33.08 | 54,183 |
| 2023-08-02 | $32.37 | $33.31 | $32.11 | $32.20 | $32.20 | 54,289 |
| 2023-08-01 | $31.64 | $32.81 | $31.46 | $32.51 | $32.51 | 60,366 |
| 2023-07-31 | $30.91 | $32.00 | $30.91 | $31.70 | $31.70 | 85,899 |
| 2023-07-28 | $28.44 | $30.89 | $28.35 | $30.77 | $30.77 | 85,736 |
| 2023-07-27 | $28.13 | $28.13 | $27.72 | $27.94 | $27.94 | 49,901 |
| 2023-07-26 | $28.14 | $28.44 | $27.85 | $27.99 | $27.99 | 35,465 |
| 2023-07-25 | $28.05 | $28.27 | $27.88 | $28.13 | $28.13 | 29,049 |
| 2023-07-24 | $28.15 | $28.29 | $27.95 | $28.20 | $28.20 | 24,660 |
| 2023-07-21 | $28.43 | $28.58 | $28.10 | $28.11 | $28.11 | 34,749 |
| 2023-07-20 | $28.54 | $28.54 | $28.24 | $28.37 | $28.37 | 24,193 |
| 2023-07-19 | $28.37 | $28.66 | $28.25 | $28.44 | $28.44 | 28,079 |
| 2023-07-18 | $28.35 | $28.69 | $28.20 | $28.41 | $28.41 | 45,017 |
| 2023-07-17 | $28.00 | $28.41 | $28.00 | $28.33 | $28.33 | 38,609 |
| 2023-07-14 | $28.20 | $28.41 | $27.81 | $28.14 | $28.14 | 77,422 |
| 2023-07-13 | $28.24 | $28.48 | $28.10 | $28.27 | $28.27 | 30,872 |
| 2023-07-12 | $28.47 | $28.60 | $28.17 | $28.20 | $28.20 | 47,419 |
| 2023-07-11 | $28.25 | $28.47 | $27.92 | $28.00 | $28.00 | 32,043 |
| 2023-07-10 | $28.01 | $28.45 | $28.00 | $28.11 | $28.11 | 35,943 |
| 2023-07-07 | $27.79 | $28.48 | $27.79 | $28.03 | $28.03 | 55,112 |
| 2023-07-06 | $27.60 | $27.81 | $27.36 | $27.70 | $27.70 | 40,295 |
| 2023-07-05 | $28.34 | $28.34 | $27.86 | $27.87 | $27.87 | 33,655 |
| 2023-07-03 | $28.64 | $28.66 | $28.30 | $28.65 | $28.65 | 20,405 |
| 2023-06-30 | $28.58 | $28.95 | $28.50 | $28.83 | $28.83 | 63,871 |
| 2023-06-29 | $27.93 | $28.49 | $27.93 | $28.34 | $28.34 | 41,951 |
| 2023-06-28 | $27.49 | $27.97 | $27.41 | $27.95 | $27.95 | 60,831 |
| 2023-06-27 | $27.38 | $27.61 | $27.25 | $27.44 | $27.44 | 38,038 |
| 2023-06-26 | $27.30 | $27.64 | $27.10 | $27.21 | $27.21 | 52,708 |
| 2023-06-23 | $27.55 | $27.83 | $27.29 | $27.39 | $27.39 | 154,482 |
| 2023-06-22 | $28.20 | $28.20 | $27.71 | $27.88 | $27.88 | 36,603 |
| 2023-06-21 | $27.55 | $28.19 | $27.55 | $28.11 | $28.11 | 44,377 |
| 2023-06-20 | $28.19 | $28.24 | $27.50 | $27.71 | $27.71 | 68,454 |
| 2023-06-16 | $27.56 | $28.46 | $26.95 | $28.45 | $28.45 | 257,975 |
| 2023-06-15 | $26.76 | $27.35 | $26.76 | $27.25 | $27.25 | 47,259 |
| 2023-06-14 | $27.81 | $27.86 | $27.00 | $27.06 | $27.06 | 41,023 |
| 2023-06-13 | $27.09 | $27.69 | $27.09 | $27.52 | $27.52 | 51,719 |
| 2023-06-12 | $26.76 | $27.20 | $26.76 | $27.02 | $27.02 | 54,207 |
| 2023-06-09 | $27.03 | $27.15 | $26.62 | $26.78 | $26.78 | 45,783 |
| 2023-06-08 | $27.21 | $27.21 | $26.73 | $26.89 | $26.89 | 48,204 |
| 2023-06-07 | $26.70 | $27.43 | $26.70 | $27.24 | $27.24 | 66,509 |
| 2023-06-06 | $25.66 | $26.72 | $25.66 | $26.43 | $26.43 | 64,003 |
| 2023-06-05 | $26.30 | $26.30 | $25.78 | $25.89 | $25.89 | 37,000 |
| 2023-06-02 | $24.54 | $26.09 | $24.33 | $25.95 | $25.95 | 64,308 |
| 2023-06-01 | $23.91 | $24.36 | $23.77 | $24.27 | $24.27 | 43,487 |
| 2023-05-31 | $24.08 | $24.08 | $23.62 | $23.93 | $23.93 | 107,255 |
| 2023-05-30 | $24.95 | $25.17 | $24.08 | $24.14 | $24.14 | 87,904 |
| 2023-05-26 | $24.63 | $25.08 | $24.54 | $24.89 | $24.89 | 33,196 |
| 2023-05-25 | $24.80 | $24.84 | $24.45 | $24.67 | $24.67 | 29,368 |
| 2023-05-24 | $25.29 | $25.29 | $24.78 | $24.83 | $24.83 | 38,824 |
| 2023-05-23 | $25.63 | $25.89 | $25.31 | $25.35 | $25.35 | 42,254 |
| 2023-05-22 | $25.38 | $25.81 | $25.25 | $25.76 | $25.76 | 35,685 |
| 2023-05-19 | $25.88 | $25.88 | $25.11 | $25.27 | $25.27 | 38,749 |
| 2023-05-18 | $25.03 | $25.64 | $25.03 | $25.60 | $25.60 | 32,354 |
| 2023-05-17 | $24.62 | $25.23 | $24.49 | $25.17 | $25.17 | 61,112 |
| 2023-05-16 | $24.51 | $24.66 | $24.41 | $24.46 | $24.46 | 45,794 |
| 2023-05-15 | $24.59 | $24.71 | $24.42 | $24.56 | $24.56 | 31,717 |
| 2023-05-12 | $24.55 | $24.86 | $24.49 | $24.55 | $24.55 | 41,448 |
| 2023-05-11 | $24.70 | $24.83 | $24.50 | $24.59 | $24.42 | 46,317 |
| 2023-05-10 | $25.07 | $25.07 | $24.68 | $24.83 | $24.83 | 58,902 |
| 2023-05-09 | $24.70 | $24.80 | $24.34 | $24.69 | $24.69 | 37,199 |
| 2023-05-08 | $25.60 | $25.70 | $25.01 | $25.13 | $25.13 | 30,186 |
| 2023-05-05 | $25.26 | $25.68 | $25.16 | $25.52 | $25.52 | 58,057 |
| 2023-05-04 | $25.08 | $25.24 | $24.65 | $24.86 | $24.86 | 30,582 |
| 2023-05-03 | $25.17 | $25.65 | $25.12 | $25.32 | $25.32 | 59,652 |
| 2023-05-02 | $25.21 | $25.27 | $24.53 | $25.07 | $25.07 | 57,398 |
| 2023-05-01 | $24.54 | $25.45 | $24.54 | $25.21 | $25.21 | 51,159 |
| 2023-04-28 | $24.86 | $25.35 | $24.42 | $24.55 | $24.55 | 72,736 |
| 2023-04-27 | $23.73 | $25.19 | $23.73 | $25.12 | $25.12 | 78,619 |
| 2023-04-26 | $23.56 | $23.59 | $23.22 | $23.45 | $23.45 | 63,154 |
| 2023-04-25 | $23.71 | $23.79 | $23.52 | $23.74 | $23.74 | 47,881 |
| 2023-04-24 | $23.69 | $23.98 | $23.68 | $23.81 | $23.81 | 53,645 |
| 2023-04-21 | $24.00 | $24.00 | $23.68 | $23.76 | $23.76 | 52,493 |
| 2023-04-20 | $23.84 | $24.03 | $23.72 | $23.90 | $23.90 | 38,912 |
| 2023-04-19 | $23.50 | $24.11 | $23.30 | $23.96 | $23.96 | 88,563 |
| 2023-04-18 | $24.15 | $24.15 | $23.61 | $23.69 | $23.69 | 77,986 |
| 2023-04-17 | $24.04 | $24.16 | $23.96 | $24.08 | $24.08 | 68,059 |
| 2023-04-14 | $24.24 | $24.31 | $23.91 | $24.08 | $24.08 | 52,338 |
| 2023-04-13 | $24.31 | $24.46 | $23.93 | $24.19 | $24.19 | 73,660 |
| 2023-04-12 | $24.64 | $24.64 | $24.23 | $24.27 | $24.27 | 28,504 |
| 2023-04-11 | $24.41 | $24.79 | $24.32 | $24.33 | $24.33 | 30,977 |
| 2023-04-10 | $23.72 | $24.35 | $23.72 | $24.20 | $24.20 | 40,404 |
| 2023-04-06 | $24.16 | $24.16 | $23.53 | $23.70 | $23.70 | 51,248 |
| 2023-04-05 | $24.65 | $24.78 | $23.63 | $24.02 | $24.02 | 90,674 |
| 2023-04-04 | $25.64 | $25.64 | $24.50 | $24.73 | $24.73 | 71,618 |
| 2023-04-03 | $25.03 | $25.59 | $24.88 | $25.52 | $25.52 | 90,325 |
| 2023-03-31 | $24.53 | $25.03 | $24.45 | $25.00 | $25.00 | 108,385 |
| 2023-03-30 | $24.52 | $24.70 | $24.21 | $24.29 | $24.29 | 27,877 |
| 2023-03-29 | $24.44 | $24.45 | $24.05 | $24.34 | $24.34 | 29,986 |
| 2023-03-28 | $23.92 | $24.32 | $23.92 | $24.19 | $24.19 | 30,703 |
| 2023-03-27 | $24.36 | $24.36 | $24.07 | $24.07 | $24.07 | 40,426 |
| 2023-03-24 | $23.58 | $24.12 | $23.58 | $24.00 | $24.00 | 52,224 |
| 2023-03-23 | $23.89 | $24.15 | $23.64 | $23.86 | $23.86 | 50,187 |
| 2023-03-22 | $24.24 | $24.42 | $23.63 | $23.80 | $23.80 | 79,865 |
| 2023-03-21 | $24.53 | $24.74 | $24.26 | $24.28 | $24.28 | 101,955 |
| 2023-03-20 | $23.85 | $24.23 | $23.85 | $24.10 | $24.10 | 109,513 |
| 2023-03-17 | $23.48 | $24.22 | $23.30 | $23.91 | $23.91 | 273,272 |
| 2023-03-16 | $23.15 | $23.82 | $22.92 | $23.47 | $23.47 | 89,791 |
| 2023-03-15 | $23.59 | $23.92 | $23.23 | $23.46 | $23.46 | 77,903 |
| 2023-03-14 | $24.66 | $24.85 | $23.93 | $24.22 | $24.22 | 76,685 |
| 2023-03-13 | $24.87 | $24.87 | $23.83 | $23.97 | $23.97 | 59,856 |
| 2023-03-10 | $26.17 | $26.17 | $24.89 | $25.18 | $25.18 | 62,693 |
| 2023-03-09 | $26.81 | $26.86 | $26.01 | $26.15 | $26.15 | 39,504 |
| 2023-03-08 | $27.01 | $27.21 | $26.70 | $26.82 | $26.82 | 35,061 |
| 2023-03-07 | $27.00 | $27.13 | $26.62 | $26.98 | $26.98 | 65,510 |
| 2023-03-06 | $27.95 | $28.00 | $26.80 | $27.05 | $27.05 | 95,920 |
| 2023-03-03 | $27.56 | $27.92 | $27.14 | $27.89 | $27.89 | 47,774 |
| 2023-03-02 | $27.36 | $27.71 | $27.09 | $27.38 | $27.38 | 34,732 |
| 2023-03-01 | $27.79 | $27.90 | $27.47 | $27.51 | $27.51 | 44,528 |
| 2023-02-28 | $27.53 | $28.15 | $27.40 | $27.86 | $27.86 | 143,124 |
| 2023-02-27 | $27.87 | $27.94 | $27.31 | $27.67 | $27.67 | 53,917 |
| 2023-02-24 | $27.86 | $28.18 | $27.40 | $27.62 | $27.62 | 43,045 |
| 2023-02-23 | $28.76 | $28.99 | $27.93 | $28.28 | $28.28 | 47,172 |
| 2023-02-22 | $28.04 | $28.72 | $28.04 | $28.61 | $28.61 | 100,483 |
| 2023-02-21 | $27.52 | $28.05 | $27.26 | $27.94 | $27.94 | 89,022 |
| 2023-02-17 | $27.66 | $27.95 | $27.39 | $27.89 | $27.89 | 65,092 |
| 2023-02-16 | $27.46 | $27.83 | $27.37 | $27.50 | $27.50 | 33,002 |
| 2023-02-15 | $27.43 | $27.96 | $27.32 | $27.86 | $27.86 | 32,259 |
| 2023-02-14 | $27.88 | $28.20 | $27.59 | $27.63 | $27.63 | 45,927 |
| 2023-02-13 | $28.11 | $28.35 | $28.09 | $28.24 | $28.06 | 24,758 |
| 2023-02-10 | $27.55 | $28.23 | $27.44 | $28.05 | $27.87 | 42,223 |
| 2023-02-09 | $28.12 | $28.29 | $27.55 | $27.56 | $27.39 | 38,714 |
| 2023-02-08 | $28.38 | $28.51 | $27.88 | $27.99 | $27.81 | 45,587 |
| 2023-02-07 | $28.29 | $28.82 | $28.06 | $28.59 | $28.41 | 47,260 |
| 2023-02-06 | $28.64 | $28.94 | $28.18 | $28.47 | $28.29 | 48,629 |
| 2023-02-03 | $29.41 | $30.43 | $28.51 | $28.94 | $28.94 | 92,975 |
| 2023-02-02 | $29.86 | $30.27 | $29.61 | $30.05 | $30.05 | 57,380 |
| 2023-02-01 | $28.67 | $30.09 | $28.60 | $29.71 | $29.71 | 64,107 |
| 2023-01-31 | $27.81 | $29.24 | $27.60 | $28.73 | $28.73 | 280,100 |
| 2023-01-30 | $28.40 | $28.49 | $27.51 | $27.67 | $27.67 | 58,925 |
| 2023-01-27 | $27.82 | $28.59 | $27.74 | $28.41 | $28.41 | 75,705 |
| 2023-01-26 | $27.73 | $27.81 | $27.30 | $27.81 | $27.81 | 45,489 |
| 2023-01-25 | $27.12 | $27.67 | $26.75 | $27.53 | $27.53 | 68,575 |
| 2023-01-24 | $27.12 | $27.51 | $26.90 | $27.18 | $27.18 | 26,935 |
| 2023-01-23 | $27.15 | $27.46 | $26.98 | $27.29 | $27.29 | 30,311 |
| 2023-01-20 | $26.96 | $27.21 | $26.62 | $27.19 | $27.19 | 51,477 |
| 2023-01-19 | $26.83 | $26.84 | $26.48 | $26.75 | $26.75 | 67,242 |
| 2023-01-18 | $27.22 | $27.39 | $26.66 | $26.85 | $26.85 | 76,335 |
| 2023-01-17 | $27.81 | $27.89 | $27.20 | $27.26 | $27.26 | 47,248 |
| 2023-01-13 | $27.41 | $27.95 | $27.41 | $27.77 | $27.77 | 45,343 |
| 2023-01-12 | $27.04 | $27.62 | $26.74 | $27.58 | $27.58 | 56,263 |
| 2023-01-11 | $26.61 | $26.91 | $26.34 | $26.84 | $26.84 | 51,117 |
| 2023-01-10 | $26.07 | $26.53 | $25.79 | $26.47 | $26.47 | 44,731 |
| 2023-01-09 | $26.14 | $26.27 | $25.71 | $26.13 | $26.13 | 49,102 |
| 2023-01-06 | $25.41 | $26.06 | $25.24 | $25.76 | $25.76 | 46,926 |
| 2023-01-05 | $25.08 | $25.27 | $24.57 | $25.23 | $25.23 | 58,197 |
| 2023-01-04 | $25.76 | $25.82 | $25.00 | $25.01 | $25.01 | 102,080 |
| 2023-01-03 | $25.68 | $25.88 | $25.16 | $25.51 | $25.51 | 53,383 |
| 2022-12-30 | $25.69 | $25.97 | $25.33 | $25.62 | $25.62 | 44,505 |
| 2022-12-29 | $25.44 | $25.90 | $25.44 | $25.79 | $25.79 | 34,223 |
| 2022-12-28 | $25.76 | $26.00 | $25.15 | $25.15 | $25.15 | 36,338 |
| 2022-12-27 | $25.60 | $25.72 | $25.35 | $25.70 | $25.70 | 24,908 |
| 2022-12-23 | $25.32 | $25.59 | $25.25 | $25.57 | $25.57 | 29,152 |
| 2022-12-22 | $25.94 | $25.94 | $24.96 | $25.34 | $25.34 | 50,316 |
| 2022-12-21 | $25.61 | $26.30 | $25.46 | $26.09 | $26.09 | 41,270 |
| 2022-12-20 | $25.19 | $25.59 | $25.07 | $25.34 | $25.34 | 49,599 |
| 2022-12-19 | $25.55 | $25.69 | $25.00 | $25.21 | $25.21 | 55,727 |
| 2022-12-16 | $25.30 | $25.50 | $24.97 | $25.31 | $25.31 | 162,102 |
| 2022-12-15 | $26.28 | $26.28 | $25.54 | $25.61 | $25.61 | 63,427 |
| 2022-12-14 | $26.72 | $27.12 | $26.48 | $26.69 | $26.69 | 75,825 |
| 2022-12-13 | $27.15 | $27.67 | $26.64 | $26.77 | $26.77 | 168,496 |
| 2022-12-12 | $26.71 | $26.91 | $26.59 | $26.72 | $26.72 | 43,939 |
| 2022-12-09 | $27.15 | $27.28 | $26.64 | $26.66 | $26.66 | 41,191 |
| 2022-12-08 | $27.37 | $27.48 | $26.94 | $27.10 | $27.10 | 33,934 |
| 2022-12-07 | $26.97 | $27.79 | $26.87 | $27.25 | $27.25 | 43,725 |
| 2022-12-06 | $27.67 | $27.67 | $27.02 | $27.16 | $27.16 | 39,268 |
| 2022-12-05 | $27.00 | $27.75 | $26.56 | $27.70 | $27.70 | 80,986 |
| 2022-12-02 | $27.36 | $27.66 | $27.22 | $27.32 | $27.32 | 62,515 |
| 2022-12-01 | $27.88 | $28.04 | $27.47 | $27.68 | $27.68 | 40,827 |
| 2022-11-30 | $26.78 | $27.72 | $26.61 | $27.68 | $27.68 | 68,838 |
| 2022-11-29 | $27.01 | $27.09 | $26.63 | $26.84 | $26.84 | 39,302 |
| 2022-11-28 | $27.64 | $27.64 | $26.99 | $27.11 | $27.11 | 38,217 |
| 2022-11-25 | $27.47 | $28.03 | $27.47 | $27.70 | $27.70 | 26,257 |
| 2022-11-23 | $28.14 | $28.19 | $27.68 | $27.70 | $27.70 | 34,585 |
| 2022-11-22 | $27.90 | $28.17 | $27.77 | $28.00 | $28.00 | 43,532 |
| 2022-11-21 | $27.32 | $27.88 | $27.16 | $27.86 | $27.86 | 70,334 |
| 2022-11-18 | $28.19 | $28.19 | $27.29 | $27.48 | $27.48 | 80,736 |
| 2022-11-17 | $27.95 | $27.95 | $27.25 | $27.69 | $27.69 | 62,498 |
| 2022-11-16 | $28.34 | $28.34 | $27.80 | $28.16 | $28.16 | 45,525 |
| 2022-11-15 | $28.04 | $28.60 | $27.96 | $28.33 | $28.33 | 48,040 |
| 2022-11-14 | $27.74 | $28.13 | $27.64 | $27.79 | $27.79 | 76,942 |
| 2022-11-11 | $28.58 | $29.00 | $28.11 | $28.19 | $28.01 | 51,342 |
| 2022-11-10 | $28.33 | $28.89 | $28.21 | $28.59 | $28.41 | 76,362 |
| 2022-11-09 | $28.20 | $28.30 | $27.50 | $27.54 | $27.54 | 46,529 |
| 2022-11-08 | $28.46 | $28.90 | $28.11 | $28.43 | $28.43 | 72,032 |
| 2022-11-07 | $27.68 | $28.49 | $27.52 | $28.43 | $28.43 | 78,855 |
| 2022-11-04 | $27.27 | $27.76 | $27.17 | $27.75 | $27.75 | 46,816 |
| 2022-11-03 | $26.28 | $27.09 | $26.26 | $27.07 | $27.07 | 71,799 |
| 2022-11-02 | $27.43 | $27.56 | $26.61 | $26.69 | $26.69 | 82,564 |
| 2022-11-01 | $27.20 | $27.95 | $27.20 | $27.62 | $27.62 | 79,865 |
| 2022-10-31 | $27.20 | $27.46 | $26.90 | $27.14 | $27.14 | 81,474 |
| 2022-10-28 | $26.58 | $27.81 | $26.58 | $27.47 | $27.47 | 85,378 |
| 2022-10-27 | $26.41 | $27.01 | $26.29 | $26.80 | $26.80 | 91,686 |
| 2022-10-26 | $26.73 | $26.88 | $26.28 | $26.28 | $26.28 | 72,054 |
| 2022-10-25 | $25.94 | $26.68 | $25.82 | $26.46 | $26.46 | 98,067 |
| 2022-10-24 | $26.22 | $26.35 | $25.66 | $25.80 | $25.80 | 96,470 |
| 2022-10-21 | $24.95 | $26.23 | $24.60 | $26.00 | $26.00 | 544,747 |
| 2022-10-20 | $25.47 | $25.57 | $24.61 | $24.85 | $24.85 | 121,505 |
| 2022-10-19 | $25.11 | $25.59 | $24.70 | $25.56 | $25.56 | 138,480 |
| 2022-10-18 | $25.18 | $25.68 | $24.87 | $25.38 | $25.38 | 117,343 |
| 2022-10-17 | $24.21 | $24.97 | $24.21 | $24.77 | $24.77 | 155,824 |
| 2022-10-14 | $24.28 | $24.28 | $23.57 | $23.93 | $23.93 | 102,268 |
| 2022-10-13 | $22.83 | $24.15 | $22.67 | $24.00 | $24.00 | 86,044 |
| 2022-10-12 | $23.63 | $23.63 | $23.14 | $23.16 | $23.16 | 66,954 |
| 2022-10-11 | $23.90 | $24.14 | $23.57 | $23.74 | $23.74 | 58,120 |
| 2022-10-10 | $24.34 | $24.39 | $23.96 | $24.11 | $24.11 | 37,945 |
| 2022-10-07 | $24.69 | $24.69 | $23.76 | $24.13 | $24.13 | 57,150 |
| 2022-10-06 | $25.07 | $25.26 | $24.73 | $24.99 | $24.99 | 41,097 |
| 2022-10-05 | $25.27 | $25.78 | $25.03 | $25.14 | $25.14 | 42,574 |
| 2022-10-04 | $24.79 | $25.70 | $24.79 | $25.66 | $25.66 | 123,933 |
| 2022-10-03 | $24.00 | $24.86 | $23.90 | $24.60 | $24.60 | 62,380 |
| 2022-09-30 | $24.05 | $24.15 | $23.71 | $23.79 | $23.79 | 78,880 |
| 2022-09-29 | $24.62 | $24.62 | $23.88 | $24.12 | $24.12 | 51,042 |
| 2022-09-28 | $24.45 | $24.94 | $24.37 | $24.75 | $24.75 | 62,275 |
| 2022-09-27 | $24.05 | $24.69 | $23.68 | $24.55 | $24.55 | 133,744 |
| 2022-09-26 | $24.20 | $24.75 | $23.82 | $24.13 | $24.13 | 64,250 |
| 2022-09-23 | $24.64 | $24.73 | $24.02 | $24.39 | $24.39 | 85,636 |
| 2022-09-22 | $25.28 | $25.28 | $24.64 | $24.77 | $24.77 | 54,931 |
| 2022-09-21 | $25.94 | $26.09 | $25.16 | $25.22 | $25.22 | 47,831 |
| 2022-09-20 | $25.84 | $25.84 | $25.39 | $25.67 | $25.67 | 55,024 |
| 2022-09-19 | $25.38 | $26.20 | $25.38 | $25.95 | $25.95 | 68,957 |
| 2022-09-16 | $25.23 | $25.46 | $24.64 | $25.43 | $25.43 | 367,810 |
| 2022-09-15 | $25.60 | $26.15 | $25.26 | $25.49 | $25.49 | 96,447 |
| 2022-09-14 | $26.08 | $26.49 | $25.46 | $25.77 | $25.77 | 97,996 |
| 2022-09-13 | $26.31 | $26.51 | $25.67 | $26.22 | $26.22 | 135,723 |
| 2022-09-12 | $27.16 | $27.22 | $26.69 | $26.80 | $26.80 | 42,257 |
| 2022-09-09 | $26.69 | $27.42 | $26.36 | $27.04 | $27.04 | 63,413 |
| 2022-09-08 | $26.72 | $26.76 | $26.24 | $26.48 | $26.48 | 40,088 |
| 2022-09-07 | $25.99 | $26.69 | $25.78 | $26.67 | $26.67 | 56,758 |
| 2022-09-06 | $26.14 | $26.26 | $25.71 | $25.90 | $25.90 | 50,299 |
| 2022-09-02 | $26.42 | $26.78 | $26.06 | $26.23 | $26.23 | 42,521 |
| 2022-09-01 | $26.41 | $26.64 | $25.82 | $26.32 | $26.32 | 56,089 |
| 2022-08-31 | $26.74 | $27.08 | $26.35 | $26.41 | $26.41 | 112,510 |
| 2022-08-30 | $25.86 | $26.53 | $25.69 | $26.44 | $26.44 | 105,232 |
| 2022-08-29 | $25.72 | $26.00 | $25.65 | $25.77 | $25.77 | 52,166 |
| 2022-08-26 | $26.39 | $26.39 | $25.80 | $25.93 | $25.93 | 54,031 |
| 2022-08-25 | $26.31 | $26.69 | $26.18 | $26.53 | $26.53 | 28,851 |
| 2022-08-24 | $25.90 | $26.38 | $25.73 | $26.29 | $26.29 | 60,285 |
| 2022-08-23 | $26.15 | $26.38 | $25.75 | $25.88 | $25.88 | 56,229 |
| 2022-08-22 | $27.05 | $27.05 | $26.17 | $26.26 | $26.26 | 64,115 |
| 2022-08-19 | $27.27 | $27.31 | $26.58 | $27.28 | $27.28 | 114,761 |
| 2022-08-18 | $27.30 | $27.54 | $27.16 | $27.38 | $27.38 | 39,370 |
| 2022-08-17 | $27.97 | $27.97 | $27.02 | $27.32 | $27.32 | 38,058 |
| 2022-08-16 | $28.08 | $28.95 | $27.86 | $28.19 | $28.19 | 82,744 |
| 2022-08-15 | $27.72 | $28.31 | $27.48 | $28.15 | $28.15 | 56,158 |
| 2022-08-12 | $27.45 | $27.91 | $27.26 | $27.81 | $27.81 | 52,277 |
| 2022-08-11 | $27.87 | $28.16 | $27.57 | $27.62 | $27.45 | 43,541 |
| 2022-08-10 | $27.48 | $28.12 | $27.46 | $27.80 | $27.63 | 53,522 |
| 2022-08-09 | $27.82 | $27.82 | $27.07 | $27.28 | $27.11 | 62,820 |
| 2022-08-08 | $28.20 | $28.38 | $27.72 | $27.95 | $27.78 | 57,625 |
| 2022-08-05 | $28.50 | $28.70 | $28.18 | $28.23 | $28.06 | 39,961 |
| 2022-08-04 | $29.12 | $29.18 | $28.68 | $28.85 | $28.67 | 41,757 |
| 2022-08-03 | $29.48 | $29.62 | $28.31 | $29.27 | $29.09 | 77,607 |
| 2022-08-02 | $30.04 | $30.04 | $29.50 | $29.58 | $29.40 | 81,762 |
| 2022-08-01 | $30.55 | $30.55 | $30.09 | $30.31 | $30.13 | 106,025 |
| 2022-07-29 | $30.35 | $30.85 | $30.34 | $30.70 | $30.51 | 53,242 |
| 2022-07-28 | $29.92 | $31.04 | $29.92 | $31.03 | $30.84 | 63,056 |
| 2022-07-27 | $29.19 | $30.31 | $29.15 | $30.16 | $29.98 | 79,061 |
| 2022-07-26 | $28.55 | $29.17 | $28.55 | $29.10 | $28.92 | 29,522 |
| 2022-07-25 | $28.56 | $28.84 | $28.45 | $28.72 | $28.55 | 30,975 |
| 2022-07-22 | $28.82 | $29.00 | $28.35 | $28.59 | $28.42 | 27,281 |
| 2022-07-21 | $28.36 | $28.93 | $28.36 | $28.84 | $28.66 | 32,000 |
| 2022-07-20 | $28.26 | $28.66 | $28.25 | $28.61 | $28.44 | 39,155 |
| 2022-07-19 | $27.58 | $28.35 | $27.50 | $28.30 | $28.13 | 31,672 |
| 2022-07-18 | $27.82 | $27.88 | $27.17 | $27.32 | $27.15 | 37,712 |
| 2022-07-15 | $27.78 | $28.13 | $27.48 | $27.74 | $27.57 | 68,833 |
| 2022-07-14 | $26.96 | $27.33 | $26.84 | $27.33 | $27.16 | 42,720 |
| 2022-07-13 | $26.94 | $27.44 | $26.90 | $27.33 | $27.16 | 33,977 |
| 2022-07-12 | $27.25 | $27.60 | $27.00 | $27.07 | $26.91 | 47,980 |
| 2022-07-11 | $27.43 | $27.57 | $27.18 | $27.29 | $27.12 | 44,583 |
| 2022-07-08 | $28.00 | $28.00 | $27.45 | $27.51 | $27.34 | 33,731 |
| 2022-07-07 | $27.91 | $28.14 | $27.80 | $27.90 | $27.73 | 42,604 |
| 2022-07-06 | $27.72 | $27.99 | $27.55 | $27.74 | $27.57 | 50,688 |
| 2022-07-05 | $28.00 | $28.20 | $27.34 | $27.85 | $27.68 | 67,047 |
| 2022-07-01 | $28.27 | $28.54 | $27.71 | $28.45 | $28.28 | 52,838 |
| 2022-06-30 | $27.66 | $28.30 | $27.62 | $28.30 | $28.13 | 86,221 |
| 2022-06-29 | $28.24 | $28.24 | $27.64 | $28.02 | $27.85 | 78,770 |
| 2022-06-28 | $29.13 | $29.13 | $28.05 | $28.12 | $27.95 | 43,587 |
| 2022-06-27 | $28.99 | $29.08 | $28.61 | $28.89 | $28.71 | 31,579 |
| 2022-06-24 | $28.02 | $28.78 | $27.95 | $28.74 | $28.57 | 102,894 |
| 2022-06-23 | $28.16 | $28.35 | $27.60 | $27.91 | $27.74 | 63,019 |
| 2022-06-22 | $27.97 | $28.26 | $27.74 | $28.03 | $27.86 | 138,518 |
| 2022-06-21 | $28.05 | $28.60 | $27.70 | $28.12 | $27.95 | 57,353 |
| 2022-06-17 | $27.67 | $28.00 | $27.51 | $27.69 | $27.52 | 236,658 |
| 2022-06-16 | $27.65 | $27.88 | $27.45 | $27.60 | $27.43 | 77,529 |
| 2022-06-15 | $28.38 | $28.56 | $27.95 | $28.14 | $27.97 | 50,277 |
| 2022-06-14 | $28.38 | $28.48 | $27.60 | $28.23 | $28.06 | 70,150 |
| 2022-06-13 | $29.32 | $29.39 | $28.05 | $28.19 | $28.02 | 112,923 |
| 2022-06-10 | $28.88 | $29.82 | $28.54 | $29.76 | $29.58 | 88,995 |
| 2022-06-09 | $29.28 | $29.28 | $28.82 | $28.92 | $28.74 | 154,849 |
| 2022-06-08 | $29.61 | $29.61 | $29.13 | $29.29 | $29.11 | 46,991 |
| 2022-06-07 | $29.83 | $29.83 | $29.29 | $29.60 | $29.42 | 54,283 |
| 2022-06-06 | $29.66 | $30.08 | $29.52 | $29.81 | $29.63 | 53,274 |
| 2022-06-03 | $29.54 | $29.70 | $29.06 | $29.41 | $29.23 | 62,961 |
| 2022-06-02 | $30.07 | $30.30 | $29.69 | $29.80 | $29.62 | 83,759 |
| 2022-06-01 | $29.87 | $30.47 | $29.85 | $30.09 | $29.91 | 78,288 |
| 2022-05-31 | $29.27 | $29.99 | $29.06 | $29.79 | $29.61 | 94,070 |
| 2022-05-27 | $29.16 | $29.50 | $28.90 | $29.48 | $29.30 | 63,959 |
| 2022-05-26 | $28.94 | $29.14 | $28.52 | $28.89 | $28.71 | 64,747 |
| 2022-05-25 | $28.71 | $29.05 | $28.41 | $28.60 | $28.43 | 69,350 |
| 2022-05-24 | $28.66 | $28.72 | $28.15 | $28.60 | $28.43 | 84,142 |
| 2022-05-23 | $29.18 | $29.18 | $28.58 | $28.64 | $28.47 | 74,595 |
| 2022-05-20 | $29.56 | $30.12 | $28.30 | $28.76 | $28.59 | 77,853 |
| 2022-05-19 | $29.47 | $29.65 | $28.97 | $29.29 | $29.11 | 91,470 |
| 2022-05-18 | $29.57 | $30.08 | $29.27 | $29.49 | $29.31 | 83,101 |
| 2022-05-17 | $30.15 | $30.36 | $29.81 | $29.88 | $29.70 | 62,937 |
| 2022-05-16 | $30.02 | $30.26 | $29.70 | $29.83 | $29.65 | 37,390 |
| 2022-05-13 | $30.36 | $30.57 | $30.07 | $30.30 | $30.12 | 39,968 |
| 2022-05-12 | $29.67 | $30.42 | $29.63 | $30.24 | $30.06 | 66,078 |
| 2022-05-11 | $30.31 | $31.00 | $29.91 | $30.00 | $29.65 | 78,771 |
| 2022-05-10 | $31.15 | $31.62 | $30.00 | $30.28 | $29.93 | 68,420 |
| 2022-05-09 | $30.55 | $31.55 | $30.43 | $30.98 | $30.62 | 66,551 |
| 2022-05-06 | $31.41 | $31.41 | $30.35 | $30.78 | $30.42 | 42,787 |
| 2022-05-05 | $32.99 | $33.19 | $31.19 | $31.51 | $31.14 | 61,323 |
| 2022-05-04 | $32.04 | $33.14 | $31.82 | $33.13 | $32.74 | 63,146 |
| 2022-05-03 | $31.71 | $32.48 | $31.60 | $32.03 | $31.66 | 56,151 |
| 2022-05-02 | $31.77 | $32.33 | $30.98 | $31.64 | $31.27 | 145,976 |
| 2022-04-29 | $33.21 | $33.21 | $31.69 | $31.86 | $31.49 | 75,388 |
| 2022-04-28 | $33.97 | $34.39 | $32.04 | $33.17 | $32.78 | 79,350 |
| 2022-04-27 | $35.00 | $35.16 | $33.47 | $33.66 | $33.27 | 210,203 |
| 2022-04-26 | $34.31 | $34.31 | $32.97 | $33.03 | $32.65 | 48,057 |
| 2022-04-25 | $35.10 | $35.35 | $34.10 | $34.66 | $34.26 | 57,931 |
| 2022-04-22 | $35.05 | $35.36 | $34.65 | $35.23 | $34.82 | 78,954 |
| 2022-04-21 | $35.32 | $35.32 | $34.83 | $34.96 | $34.55 | 42,956 |
| 2022-04-20 | $34.80 | $35.35 | $34.55 | $35.00 | $34.59 | 54,452 |
| 2022-04-19 | $34.49 | $34.99 | $34.18 | $34.78 | $34.38 | 31,657 |
| 2022-04-18 | $34.50 | $34.71 | $34.24 | $34.44 | $34.04 | 57,452 |
| 2022-04-14 | $35.09 | $35.12 | $34.45 | $34.53 | $34.13 | 35,626 |
| 2022-04-13 | $35.01 | $35.29 | $34.59 | $34.92 | $34.51 | 47,603 |
| 2022-04-12 | $34.75 | $35.25 | $34.50 | $34.82 | $34.41 | 50,102 |
| 2022-04-11 | $34.73 | $35.12 | $34.43 | $34.58 | $34.18 | 47,842 |
| 2022-04-08 | $35.14 | $35.36 | $34.67 | $34.75 | $34.35 | 39,757 |
| 2022-04-07 | $34.97 | $35.41 | $34.79 | $35.23 | $34.82 | 43,877 |
| 2022-04-06 | $35.11 | $35.37 | $34.67 | $35.12 | $34.71 | 33,526 |
| 2022-04-05 | $35.94 | $36.31 | $35.24 | $35.41 | $35.00 | 44,867 |
| 2022-04-04 | $36.26 | $36.71 | $35.74 | $36.24 | $35.82 | 58,945 |
| 2022-04-01 | $36.16 | $36.50 | $35.76 | $36.50 | $36.08 | 100,568 |
| 2022-03-31 | $36.48 | $36.48 | $35.72 | $35.88 | $35.46 | 66,544 |
| 2022-03-30 | $36.96 | $37.26 | $36.41 | $36.48 | $36.06 | 37,259 |
| 2022-03-29 | $36.61 | $37.16 | $36.58 | $37.05 | $36.62 | 56,665 |
| 2022-03-28 | $35.99 | $36.41 | $35.96 | $36.27 | $35.85 | 54,933 |
| 2022-03-25 | $36.61 | $36.61 | $35.95 | $36.11 | $35.69 | 88,207 |
| 2022-03-24 | $36.22 | $36.52 | $35.97 | $36.27 | $35.85 | 54,989 |
| 2022-03-23 | $36.49 | $36.49 | $36.08 | $36.24 | $35.82 | 53,936 |
| 2022-03-22 | $36.81 | $37.36 | $36.40 | $36.62 | $36.19 | 73,740 |
| 2022-03-21 | $36.97 | $37.79 | $36.54 | $36.90 | $36.47 | 99,417 |
| 2022-03-18 | $36.48 | $36.88 | $35.78 | $36.87 | $36.44 | 818,808 |
| 2022-03-17 | $35.88 | $36.62 | $35.51 | $36.29 | $35.87 | 125,611 |
| 2022-03-16 | $35.90 | $36.31 | $35.07 | $36.10 | $35.68 | 215,757 |
| 2022-03-15 | $35.48 | $36.04 | $35.09 | $36.04 | $35.62 | 138,557 |
| 2022-03-14 | $38.50 | $38.74 | $34.75 | $35.02 | $34.61 | 229,073 |
| 2022-03-11 | $38.86 | $39.14 | $38.55 | $38.67 | $38.22 | 31,148 |
| 2022-03-10 | $38.75 | $38.88 | $38.25 | $38.83 | $38.38 | 39,727 |
| 2022-03-09 | $39.49 | $39.55 | $38.93 | $39.10 | $38.65 | 37,662 |
| 2022-03-08 | $39.26 | $39.91 | $38.80 | $38.86 | $38.41 | 63,214 |
| 2022-03-07 | $38.82 | $39.19 | $38.53 | $38.90 | $38.45 | 45,817 |
| 2022-03-04 | $38.64 | $38.78 | $38.16 | $38.59 | $38.14 | 28,189 |
| 2022-03-03 | $38.83 | $39.27 | $38.49 | $39.02 | $38.57 | 71,396 |
| 2022-03-02 | $38.31 | $38.75 | $38.13 | $38.54 | $38.09 | 74,787 |
| 2022-03-01 | $37.45 | $38.17 | $37.20 | $38.00 | $37.56 | 114,994 |
| 2022-02-28 | $37.27 | $37.51 | $36.89 | $37.26 | $36.83 | 90,279 |
| 2022-02-25 | $36.82 | $37.72 | $36.67 | $37.60 | $37.16 | 63,826 |
| 2022-02-24 | $36.05 | $36.57 | $35.64 | $36.51 | $36.09 | 75,061 |
| 2022-02-23 | $37.10 | $37.23 | $36.38 | $36.56 | $36.13 | 59,552 |
| 2022-02-22 | $37.25 | $37.28 | $36.71 | $36.94 | $36.51 | 36,670 |
| 2022-02-18 | $37.60 | $37.88 | $37.27 | $37.39 | $36.96 | 35,766 |
| 2022-02-17 | $37.70 | $37.78 | $37.21 | $37.53 | $37.09 | 34,497 |
| 2022-02-16 | $37.38 | $38.05 | $37.30 | $38.04 | $37.60 | 41,057 |
| 2022-02-15 | $37.77 | $37.95 | $37.48 | $37.67 | $37.23 | 46,462 |
| 2022-02-14 | $36.66 | $37.37 | $36.63 | $37.19 | $36.76 | 63,190 |
| 2022-02-11 | $37.50 | $37.76 | $36.72 | $36.78 | $36.19 | 41,967 |
| 2022-02-10 | $37.56 | $38.09 | $36.99 | $37.23 | $36.63 | 55,446 |
| 2022-02-09 | $39.24 | $39.24 | $37.90 | $38.17 | $37.55 | 60,157 |
| 2022-02-08 | $37.82 | $38.97 | $37.58 | $38.74 | $38.12 | 64,584 |
| 2022-02-07 | $36.79 | $37.63 | $36.54 | $37.50 | $36.90 | 130,095 |
| 2022-02-04 | $37.50 | $38.58 | $36.15 | $36.37 | $35.78 | 96,291 |
| 2022-02-03 | $40.08 | $40.60 | $39.28 | $39.43 | $38.79 | 83,516 |
| 2022-02-02 | $40.19 | $40.64 | $39.45 | $40.17 | $39.52 | 101,408 |
| 2022-02-01 | $40.24 | $41.09 | $39.42 | $40.11 | $39.46 | 59,718 |
| 2022-01-31 | $38.74 | $40.15 | $38.47 | $40.11 | $39.46 | 146,547 |
| 2022-01-28 | $38.66 | $39.20 | $37.91 | $39.20 | $38.57 | 40,239 |
| 2022-01-27 | $40.22 | $40.43 | $38.50 | $39.02 | $38.39 | 45,194 |
| 2022-01-26 | $40.82 | $41.57 | $39.08 | $39.82 | $39.18 | 83,965 |
| 2022-01-25 | $40.74 | $40.91 | $39.36 | $40.32 | $39.67 | 45,892 |
| 2022-01-24 | $39.83 | $41.20 | $39.63 | $41.14 | $40.48 | 64,578 |
| 2022-01-21 | $39.45 | $40.87 | $39.30 | $40.23 | $39.58 | 65,454 |
| 2022-01-20 | $40.72 | $40.98 | $39.32 | $39.60 | $38.96 | 40,909 |
| 2022-01-19 | $41.20 | $41.68 | $40.24 | $40.48 | $39.83 | 43,421 |
| 2022-01-18 | $41.67 | $41.67 | $40.81 | $41.18 | $40.52 | 51,852 |
| 2022-01-14 | $41.71 | $41.87 | $41.12 | $41.84 | $41.17 | 39,544 |
| 2022-01-13 | $41.86 | $42.39 | $41.79 | $41.99 | $41.31 | 31,116 |
| 2022-01-12 | $42.57 | $42.93 | $41.52 | $41.56 | $40.89 | 74,935 |
| 2022-01-11 | $42.51 | $42.51 | $41.56 | $42.26 | $41.58 | 43,164 |
| 2022-01-10 | $42.99 | $42.99 | $42.04 | $42.49 | $41.80 | 38,297 |
| 2022-01-07 | $44.05 | $44.15 | $43.16 | $43.34 | $42.64 | 19,244 |
| 2022-01-06 | $43.78 | $44.18 | $43.53 | $44.11 | $43.40 | 37,270 |
| 2022-01-05 | $44.31 | $44.79 | $43.63 | $43.79 | $43.08 | 24,219 |
| 2022-01-04 | $43.98 | $44.70 | $43.84 | $44.39 | $43.67 | 20,592 |
| 2022-01-03 | $44.91 | $45.50 | $43.46 | $43.91 | $43.20 | 31,510 |
| 2021-12-31 | $44.08 | $44.94 | $44.08 | $44.55 | $43.83 | 37,782 |
| 2021-12-30 | $44.88 | $44.98 | $44.18 | $44.21 | $43.50 | 26,473 |
| 2021-12-29 | $44.64 | $44.88 | $44.55 | $44.75 | $44.03 | 19,648 |
| 2021-12-28 | $44.80 | $44.99 | $44.47 | $44.58 | $43.86 | 33,786 |
| 2021-12-27 | $44.63 | $44.65 | $43.52 | $44.65 | $43.93 | 34,561 |
| 2021-12-23 | $43.84 | $44.55 | $43.72 | $44.28 | $43.57 | 30,622 |
| 2021-12-22 | $43.43 | $43.71 | $42.90 | $43.71 | $43.00 | 34,855 |
| 2021-12-21 | $42.68 | $43.30 | $42.67 | $43.22 | $42.52 | 45,856 |
| 2021-12-20 | $42.84 | $42.84 | $41.47 | $42.18 | $41.50 | 71,587 |
| 2021-12-17 | $44.01 | $44.63 | $42.87 | $43.30 | $42.60 | 228,588 |
| 2021-12-16 | $45.88 | $46.17 | $43.75 | $44.05 | $43.34 | 142,136 |
| 2021-12-15 | $45.11 | $45.73 | $44.28 | $45.72 | $44.98 | 85,204 |
| 2021-12-14 | $45.04 | $45.83 | $44.63 | $44.78 | $44.06 | 111,218 |
| 2021-12-13 | $45.43 | $45.44 | $44.44 | $45.21 | $44.48 | 66,255 |
| 2021-12-10 | $45.66 | $45.66 | $44.90 | $45.43 | $44.70 | 38,403 |
| 2021-12-09 | $45.03 | $45.49 | $44.89 | $45.28 | $44.55 | 34,114 |
| 2021-12-08 | $45.34 | $45.52 | $44.62 | $45.28 | $44.55 | 42,270 |
| 2021-12-07 | $45.44 | $45.79 | $44.91 | $45.28 | $44.55 | 49,446 |
| 2021-12-06 | $46.80 | $46.80 | $44.60 | $44.95 | $44.22 | 81,897 |
| 2021-12-03 | $44.70 | $46.71 | $44.30 | $46.40 | $45.65 | 170,676 |
| 2021-12-02 | $43.98 | $44.64 | $43.16 | $44.53 | $43.81 | 69,448 |
| 2021-12-01 | $44.04 | $44.93 | $43.55 | $43.60 | $42.90 | 61,557 |
| 2021-11-30 | $43.16 | $43.41 | $42.61 | $43.23 | $42.53 | 88,381 |
| 2021-11-29 | $43.47 | $43.71 | $42.53 | $43.19 | $42.49 | 55,145 |
| 2021-11-26 | $43.78 | $44.04 | $42.06 | $43.07 | $42.38 | 60,140 |
| 2021-11-24 | $45.19 | $45.19 | $44.50 | $44.76 | $44.04 | 40,407 |
| 2021-11-23 | $45.45 | $45.45 | $44.58 | $45.33 | $44.60 | 50,117 |
| 2021-11-22 | $45.50 | $45.98 | $45.25 | $45.62 | $44.88 | 52,093 |
| 2021-11-19 | $45.01 | $45.99 | $45.01 | $45.34 | $44.61 | 39,720 |
| 2021-11-18 | $45.13 | $45.68 | $44.89 | $45.49 | $44.76 | 54,556 |
| 2021-11-17 | $45.16 | $45.47 | $44.70 | $45.39 | $44.66 | 34,101 |
| 2021-11-16 | $43.99 | $45.41 | $43.11 | $45.16 | $44.43 | 66,518 |
| 2021-11-15 | $45.77 | $46.23 | $45.27 | $45.81 | $45.07 | 45,214 |
| 2021-11-12 | $45.92 | $46.15 | $45.63 | $45.91 | $45.17 | 23,506 |
| 2021-11-11 | $45.96 | $45.96 | $45.25 | $45.77 | $44.87 | 45,551 |
| 2021-11-10 | $45.60 | $46.00 | $45.29 | $45.70 | $44.80 | 43,302 |
| 2021-11-09 | $46.14 | $46.16 | $45.50 | $45.74 | $44.84 | 86,673 |
| 2021-11-08 | $46.27 | $47.12 | $45.20 | $46.00 | $45.09 | 62,793 |
| 2021-11-05 | $45.69 | $46.70 | $44.92 | $46.46 | $45.54 | 63,596 |
| 2021-11-04 | $44.37 | $45.36 | $44.04 | $45.36 | $44.46 | 67,478 |
| 2021-11-03 | $42.84 | $44.80 | $42.36 | $44.54 | $43.66 | 43,917 |
| 2021-11-02 | $42.46 | $43.14 | $42.09 | $42.92 | $42.07 | 41,742 |
| 2021-11-01 | $42.62 | $43.29 | $41.97 | $42.48 | $41.64 | 51,155 |
| 2021-10-29 | $40.75 | $42.76 | $40.41 | $42.52 | $41.68 | 78,403 |
| 2021-10-28 | $39.93 | $41.00 | $39.93 | $40.66 | $39.86 | 43,934 |
| 2021-10-27 | $39.66 | $40.19 | $39.55 | $39.92 | $39.13 | 28,739 |
| 2021-10-26 | $39.76 | $40.23 | $39.40 | $39.90 | $39.11 | 32,800 |
| 2021-10-25 | $39.92 | $39.92 | $38.99 | $39.80 | $39.01 | 36,070 |
| 2021-10-22 | $39.55 | $40.20 | $39.21 | $39.86 | $39.07 | 47,188 |
| 2021-10-21 | $39.33 | $39.92 | $39.12 | $39.87 | $39.08 | 20,791 |
| 2021-10-20 | $39.14 | $39.54 | $38.81 | $39.50 | $38.72 | 21,732 |
| 2021-10-19 | $39.18 | $39.28 | $38.78 | $39.14 | $38.37 | 22,164 |
| 2021-10-18 | $39.17 | $39.27 | $38.73 | $39.14 | $38.37 | 29,420 |
| 2021-10-15 | $39.44 | $40.13 | $39.04 | $39.23 | $38.45 | 97,173 |
| 2021-10-14 | $37.90 | $38.99 | $37.77 | $38.98 | $38.21 | 44,724 |
| 2021-10-13 | $37.40 | $37.78 | $37.30 | $37.59 | $36.85 | 31,996 |
| 2021-10-12 | $37.45 | $37.76 | $37.40 | $37.66 | $36.92 | 26,513 |
| 2021-10-11 | $37.65 | $37.76 | $37.34 | $37.34 | $36.60 | 30,539 |
| 2021-10-08 | $37.71 | $37.90 | $37.44 | $37.57 | $36.83 | 21,884 |
| 2021-10-07 | $37.38 | $37.95 | $37.31 | $37.71 | $36.96 | 33,090 |
| 2021-10-06 | $36.80 | $37.26 | $36.36 | $37.13 | $36.40 | 30,208 |
| 2021-10-05 | $36.90 | $37.41 | $36.69 | $37.13 | $36.40 | 34,702 |
| 2021-10-04 | $36.50 | $37.08 | $36.26 | $36.88 | $36.15 | 42,879 |
| 2021-10-01 | $35.96 | $36.83 | $35.35 | $36.70 | $35.97 | 58,800 |
| 2021-09-30 | $36.61 | $36.68 | $35.66 | $35.81 | $35.10 | 34,295 |
| 2021-09-29 | $35.98 | $36.43 | $35.89 | $36.36 | $35.64 | 24,377 |
| 2021-09-28 | $36.49 | $36.49 | $35.69 | $35.90 | $35.19 | 66,406 |
| 2021-09-27 | $36.25 | $36.97 | $36.25 | $36.60 | $35.88 | 54,676 |
| 2021-09-24 | $36.40 | $36.73 | $36.12 | $36.33 | $35.61 | 40,353 |
| 2021-09-23 | $36.67 | $36.94 | $36.37 | $36.48 | $35.76 | 61,596 |
| 2021-09-22 | $36.70 | $36.88 | $36.16 | $36.33 | $35.61 | 51,040 |
| 2021-09-21 | $36.84 | $36.84 | $36.21 | $36.70 | $35.97 | 52,597 |
| 2021-09-20 | $36.48 | $36.65 | $35.83 | $36.57 | $35.85 | 76,605 |
| 2021-09-17 | $37.14 | $37.40 | $36.37 | $36.89 | $36.16 | 280,934 |
| 2021-09-16 | $37.19 | $37.19 | $36.44 | $36.75 | $36.02 | 60,887 |
| 2021-09-15 | $36.02 | $37.26 | $36.02 | $37.12 | $36.39 | 58,837 |
| 2021-09-14 | $36.74 | $36.91 | $35.75 | $36.04 | $35.33 | 56,462 |
| 2021-09-13 | $36.14 | $36.70 | $35.85 | $36.54 | $35.82 | 53,456 |
| 2021-09-10 | $36.29 | $36.29 | $35.69 | $35.79 | $35.08 | 33,302 |
| 2021-09-09 | $36.33 | $36.84 | $35.89 | $35.89 | $35.18 | 42,683 |
| 2021-09-08 | $35.83 | $36.52 | $35.66 | $36.37 | $35.65 | 44,881 |
| 2021-09-07 | $35.42 | $36.12 | $35.42 | $36.10 | $35.39 | 47,464 |
| 2021-09-03 | $35.33 | $35.63 | $35.06 | $35.53 | $34.83 | 30,729 |
| 2021-09-02 | $35.52 | $35.70 | $35.32 | $35.53 | $34.83 | 26,158 |
| 2021-09-01 | $35.27 | $35.40 | $34.69 | $35.21 | $34.51 | 30,738 |
| 2021-08-31 | $35.09 | $35.42 | $34.83 | $35.07 | $34.38 | 29,227 |
| 2021-08-30 | $35.69 | $35.69 | $35.10 | $35.18 | $34.48 | 39,160 |
| 2021-08-27 | $34.91 | $36.13 | $34.91 | $35.63 | $34.93 | 75,645 |
| 2021-08-26 | $34.88 | $35.11 | $34.61 | $34.79 | $34.10 | 46,487 |
| 2021-08-25 | $35.73 | $36.00 | $35.14 | $35.16 | $34.47 | 34,346 |
| 2021-08-24 | $35.81 | $35.99 | $35.40 | $35.82 | $35.11 | 65,010 |
| 2021-08-23 | $35.52 | $35.84 | $35.15 | $35.69 | $34.98 | 49,534 |
| 2021-08-20 | $34.84 | $35.89 | $34.84 | $35.44 | $34.74 | 67,875 |
| 2021-08-19 | $34.44 | $35.27 | $34.35 | $35.02 | $34.33 | 30,315 |
| 2021-08-18 | $35.01 | $35.50 | $34.66 | $34.76 | $34.07 | 36,018 |
| 2021-08-17 | $34.89 | $35.42 | $34.29 | $35.17 | $34.48 | 49,196 |
| 2021-08-16 | $34.82 | $35.53 | $34.70 | $35.20 | $34.50 | 27,677 |
| 2021-08-13 | $35.10 | $35.28 | $34.80 | $35.12 | $34.43 | 20,585 |
| 2021-08-12 | $35.12 | $35.37 | $34.97 | $35.10 | $34.41 | 28,834 |
| 2021-08-11 | $35.15 | $35.57 | $34.97 | $35.40 | $34.55 | 24,097 |
| 2021-08-10 | $34.50 | $35.26 | $34.50 | $35.15 | $34.30 | 28,316 |
| 2021-08-09 | $35.11 | $35.49 | $34.75 | $34.78 | $33.94 | 15,567 |
| 2021-08-06 | $35.74 | $36.03 | $35.10 | $35.16 | $34.31 | 31,724 |
| 2021-08-05 | $35.03 | $35.40 | $34.64 | $35.36 | $34.51 | 28,336 |
| 2021-08-04 | $35.06 | $35.55 | $34.51 | $35.00 | $34.16 | 40,929 |
| 2021-08-03 | $35.10 | $35.60 | $34.84 | $35.58 | $34.72 | 48,626 |
| 2021-08-02 | $35.48 | $36.29 | $35.17 | $35.26 | $34.41 | 24,919 |
| 2021-07-30 | $35.27 | $35.69 | $35.08 | $35.69 | $34.83 | 34,368 |
| 2021-07-29 | $35.20 | $35.64 | $35.13 | $35.32 | $34.47 | 22,087 |
| 2021-07-28 | $35.18 | $35.20 | $34.70 | $34.93 | $34.09 | 36,088 |
| 2021-07-27 | $35.02 | $35.28 | $34.83 | $35.03 | $34.19 | 43,127 |
| 2021-07-26 | $34.86 | $35.49 | $34.86 | $35.28 | $34.43 | 20,999 |
| 2021-07-23 | $35.01 | $35.45 | $34.54 | $34.99 | $34.15 | 23,400 |
| 2021-07-22 | $35.16 | $35.16 | $34.52 | $34.59 | $33.76 | 27,287 |
| 2021-07-21 | $35.55 | $35.83 | $35.18 | $35.44 | $34.59 | 34,268 |
| 2021-07-20 | $34.18 | $35.56 | $34.18 | $35.12 | $34.27 | 86,896 |
| 2021-07-19 | $34.03 | $34.80 | $33.83 | $34.17 | $33.35 | 52,760 |
| 2021-07-16 | $35.21 | $35.26 | $34.85 | $34.91 | $34.07 | 47,752 |
| 2021-07-15 | $34.58 | $34.99 | $34.41 | $34.98 | $34.14 | 29,390 |
| 2021-07-14 | $34.83 | $34.92 | $34.52 | $34.87 | $34.03 | 41,250 |
| 2021-07-13 | $35.05 | $35.20 | $34.56 | $34.83 | $33.99 | 37,141 |
| 2021-07-12 | $34.77 | $35.34 | $34.60 | $35.33 | $34.48 | 44,355 |
| 2021-07-09 | $34.87 | $35.11 | $34.87 | $35.04 | $34.20 | 30,373 |
| 2021-07-08 | $34.35 | $34.80 | $34.15 | $34.41 | $33.58 | 37,347 |
| 2021-07-07 | $34.67 | $35.14 | $34.48 | $34.93 | $34.09 | 48,830 |
| 2021-07-06 | $34.68 | $34.72 | $33.76 | $34.67 | $33.84 | 68,529 |
| 2021-07-02 | $34.55 | $34.81 | $34.36 | $34.61 | $33.78 | 38,202 |
| 2021-07-01 | $34.63 | $34.68 | $34.42 | $34.62 | $33.79 | 42,642 |
| 2021-06-30 | $34.19 | $34.84 | $33.88 | $34.44 | $33.61 | 78,511 |
| 2021-06-29 | $34.45 | $34.58 | $34.15 | $34.17 | $33.35 | 58,704 |
| 2021-06-28 | $33.97 | $34.45 | $33.54 | $34.26 | $33.44 | 80,495 |
| 2021-06-25 | $35.18 | $35.42 | $33.80 | $34.09 | $33.27 | 887,556 |
| 2021-06-24 | $34.68 | $35.12 | $34.20 | $35.03 | $34.19 | 105,173 |
| 2021-06-23 | $34.69 | $34.79 | $34.14 | $34.52 | $33.69 | 108,984 |
| 2021-06-22 | $34.24 | $34.64 | $33.86 | $34.50 | $33.67 | 74,740 |
| 2021-06-21 | $33.81 | $34.71 | $33.81 | $34.44 | $33.61 | 79,738 |
| 2021-06-18 | $34.56 | $34.58 | $33.41 | $33.42 | $32.62 | 210,389 |
| 2021-06-17 | $36.37 | $36.77 | $34.67 | $35.08 | $34.24 | 120,295 |
| 2021-06-16 | $35.88 | $36.81 | $35.71 | $36.49 | $35.61 | 91,849 |
| 2021-06-15 | $35.53 | $36.23 | $35.47 | $36.10 | $35.23 | 63,562 |
| 2021-06-14 | $35.97 | $36.06 | $35.11 | $35.62 | $34.76 | 74,648 |
| 2021-06-11 | $35.91 | $36.05 | $35.28 | $35.90 | $35.04 | 44,116 |
| 2021-06-10 | $36.62 | $36.62 | $35.76 | $35.88 | $35.02 | 57,969 |
| 2021-06-09 | $37.21 | $37.25 | $36.21 | $36.39 | $35.51 | 40,879 |
| 2021-06-08 | $36.92 | $37.37 | $36.75 | $37.32 | $36.42 | 54,811 |
| 2021-06-07 | $36.67 | $37.03 | $36.43 | $36.99 | $36.10 | 61,744 |
| 2021-06-04 | $36.08 | $36.69 | $36.01 | $36.65 | $35.77 | 43,234 |
| 2021-06-03 | $35.26 | $36.05 | $34.94 | $36.05 | $35.18 | 71,357 |
| 2021-06-02 | $36.61 | $36.63 | $35.22 | $35.40 | $34.55 | 76,159 |
| 2021-06-01 | $36.24 | $36.60 | $35.88 | $36.48 | $35.60 | 52,394 |
| 2021-05-28 | $36.00 | $36.18 | $35.73 | $35.98 | $35.11 | 51,079 |
| 2021-05-27 | $36.25 | $36.29 | $35.75 | $35.92 | $35.06 | 74,795 |
| 2021-05-26 | $35.58 | $35.99 | $35.26 | $35.76 | $34.90 | 62,940 |
| 2021-05-25 | $34.85 | $35.63 | $34.68 | $35.63 | $34.77 | 115,365 |
| 2021-05-24 | $34.51 | $35.01 | $34.22 | $34.94 | $34.10 | 81,413 |
| 2021-05-21 | $34.54 | $34.70 | $33.93 | $34.40 | $33.57 | 34,804 |
| 2021-05-20 | $34.24 | $34.40 | $33.98 | $34.17 | $33.35 | 38,907 |
| 2021-05-19 | $33.00 | $34.43 | $33.00 | $34.25 | $33.43 | 43,455 |
| 2021-05-18 | $35.30 | $35.37 | $34.76 | $34.87 | $34.03 | 29,209 |
| 2021-05-17 | $35.18 | $35.37 | $34.68 | $35.33 | $34.48 | 25,278 |
| 2021-05-14 | $35.34 | $35.59 | $35.12 | $35.43 | $34.58 | 36,813 |
| 2021-05-13 | $33.86 | $35.49 | $33.86 | $35.32 | $34.47 | 37,858 |
| 2021-05-12 | $34.94 | $35.21 | $34.13 | $34.27 | $33.30 | 51,537 |
| 2021-05-11 | $35.07 | $35.22 | $34.63 | $34.96 | $33.97 | 37,761 |
| 2021-05-10 | $35.92 | $36.21 | $35.44 | $35.47 | $34.47 | 50,267 |
| 2021-05-07 | $35.15 | $35.93 | $35.05 | $35.91 | $34.89 | 41,763 |
| 2021-05-06 | $35.02 | $35.63 | $34.98 | $35.63 | $34.62 | 45,703 |
| 2021-05-05 | $35.22 | $35.22 | $34.75 | $35.12 | $34.12 | 35,000 |
| 2021-05-04 | $34.93 | $35.39 | $34.57 | $35.19 | $34.19 | 60,780 |
| 2021-05-03 | $34.94 | $35.21 | $34.65 | $35.20 | $34.20 | 57,606 |
| 2021-04-30 | $34.83 | $35.21 | $34.27 | $34.52 | $33.54 | 75,312 |
| 2021-04-29 | $34.30 | $35.25 | $34.30 | $35.11 | $34.12 | 42,255 |
| 2021-04-28 | $33.88 | $34.34 | $33.51 | $34.30 | $33.33 | 42,438 |
| 2021-04-27 | $34.02 | $34.11 | $33.52 | $33.89 | $32.93 | 47,162 |
| 2021-04-26 | $34.15 | $34.49 | $33.82 | $33.94 | $32.98 | 35,648 |
| 2021-04-23 | $33.76 | $34.43 | $33.76 | $34.03 | $33.07 | 52,550 |
| 2021-04-22 | $33.98 | $34.50 | $33.32 | $33.68 | $32.73 | 63,767 |
| 2021-04-21 | $33.09 | $33.83 | $33.09 | $33.73 | $32.77 | 42,510 |
| 2021-04-20 | $33.40 | $33.40 | $32.75 | $33.29 | $32.35 | 37,944 |
| 2021-04-19 | $33.89 | $34.04 | $33.17 | $33.69 | $32.74 | 53,316 |
| 2021-04-16 | $34.00 | $34.41 | $33.60 | $34.06 | $33.09 | 103,276 |
| 2021-04-15 | $33.46 | $33.87 | $33.11 | $33.87 | $32.91 | 53,174 |
| 2021-04-14 | $33.46 | $33.72 | $33.18 | $33.42 | $32.47 | 38,774 |
| 2021-04-13 | $33.76 | $33.98 | $33.06 | $33.39 | $32.44 | 32,175 |
| 2021-04-12 | $33.79 | $33.98 | $33.15 | $33.70 | $32.75 | 48,228 |
| 2021-04-09 | $33.35 | $33.87 | $33.25 | $33.64 | $32.69 | 52,049 |
| 2021-04-08 | $32.83 | $33.25 | $32.45 | $33.24 | $32.30 | 95,818 |
| 2021-04-07 | $33.56 | $33.56 | $32.54 | $32.83 | $31.90 | 52,011 |
| 2021-04-06 | $33.62 | $33.80 | $33.24 | $33.55 | $32.60 | 64,338 |
| 2021-04-05 | $33.90 | $34.00 | $33.34 | $33.78 | $32.82 | 59,972 |
| 2021-04-01 | $33.13 | $33.54 | $32.84 | $33.53 | $32.58 | 56,284 |
| 2021-03-31 | $33.55 | $34.09 | $32.87 | $33.11 | $32.17 | 132,814 |
| 2021-03-30 | $33.40 | $33.80 | $33.04 | $33.66 | $32.71 | 55,308 |
| 2021-03-29 | $33.80 | $34.33 | $33.16 | $33.45 | $32.50 | 77,756 |
| 2021-03-26 | $33.35 | $34.10 | $32.80 | $34.05 | $33.09 | 49,389 |
| 2021-03-25 | $32.58 | $33.01 | $32.45 | $32.91 | $31.98 | 60,011 |
| 2021-03-24 | $32.65 | $33.79 | $32.60 | $32.69 | $31.76 | 70,506 |
| 2021-03-23 | $32.38 | $32.79 | $31.89 | $32.41 | $31.49 | 94,237 |
| 2021-03-22 | $34.81 | $34.94 | $32.25 | $32.80 | $31.87 | 133,019 |
| 2021-03-19 | $35.00 | $35.46 | $34.23 | $34.94 | $33.95 | 471,415 |
| 2021-03-18 | $35.09 | $35.80 | $34.54 | $35.22 | $34.22 | 64,865 |
| 2021-03-17 | $34.47 | $35.23 | $34.38 | $35.09 | $34.10 | 48,697 |
| 2021-03-16 | $34.48 | $34.69 | $34.04 | $34.55 | $33.57 | 46,375 |
| 2021-03-15 | $34.57 | $34.95 | $34.31 | $34.70 | $33.72 | 75,698 |
| 2021-03-12 | $34.54 | $34.93 | $34.10 | $34.82 | $33.83 | 51,475 |
| 2021-03-11 | $34.85 | $34.85 | $34.08 | $34.37 | $33.40 | 61,805 |
| 2021-03-10 | $34.81 | $35.13 | $34.20 | $34.70 | $33.72 | 92,407 |
| 2021-03-09 | $35.94 | $35.94 | $34.25 | $34.37 | $33.40 | 57,978 |
| 2021-03-08 | $34.16 | $35.81 | $34.16 | $35.71 | $34.70 | 88,407 |
| 2021-03-05 | $32.92 | $34.35 | $32.50 | $34.35 | $33.38 | 112,157 |
| 2021-03-04 | $32.83 | $33.34 | $32.10 | $32.35 | $31.43 | 107,669 |
| 2021-03-03 | $32.30 | $33.15 | $32.17 | $33.00 | $32.07 | 65,101 |
| 2021-03-02 | $32.70 | $32.78 | $32.13 | $32.27 | $31.36 | 46,343 |
| 2021-03-01 | $33.09 | $33.32 | $32.56 | $32.84 | $31.91 | 72,979 |
| 2021-02-26 | $32.67 | $32.85 | $31.99 | $31.99 | $31.08 | 89,702 |
| 2021-02-25 | $33.29 | $33.60 | $33.00 | $33.02 | $32.08 | 69,583 |
| 2021-02-24 | $32.85 | $33.71 | $32.77 | $33.46 | $32.51 | 74,759 |
| 2021-02-23 | $32.75 | $33.48 | $32.04 | $32.60 | $31.68 | 39,578 |
| 2021-02-22 | $32.05 | $32.92 | $31.92 | $32.77 | $31.84 | 29,304 |
| 2021-02-19 | $31.38 | $32.68 | $31.38 | $32.28 | $31.37 | 41,782 |
| 2021-02-18 | $31.52 | $32.14 | $31.13 | $31.18 | $30.30 | 41,856 |
| 2021-02-17 | $32.02 | $32.33 | $31.39 | $31.76 | $30.86 | 40,298 |
| 2021-02-16 | $32.22 | $32.66 | $31.88 | $32.34 | $31.42 | 39,747 |
| 2021-02-12 | $31.75 | $32.24 | $31.75 | $32.21 | $31.30 | 38,321 |
| 2021-02-11 | $32.12 | $32.27 | $31.62 | $31.76 | $30.86 | 39,929 |
| 2021-02-10 | $32.76 | $32.91 | $32.09 | $32.25 | $31.18 | 29,643 |
| 2021-02-09 | $33.38 | $33.38 | $32.55 | $32.65 | $31.57 | 34,885 |
| 2021-02-08 | $32.15 | $33.45 | $32.15 | $33.34 | $32.24 | 54,308 |
| 2021-02-05 | $31.80 | $32.49 | $30.51 | $32.26 | $31.19 | 80,640 |
| 2021-02-04 | $31.37 | $31.92 | $31.25 | $31.81 | $30.76 | 40,300 |
| 2021-02-03 | $31.94 | $32.10 | $31.28 | $31.35 | $30.31 | 33,980 |
| 2021-02-02 | $32.93 | $32.93 | $31.96 | $32.10 | $31.04 | 27,092 |
| 2021-02-01 | $31.94 | $32.84 | $31.35 | $32.62 | $31.54 | 52,159 |
| 2021-01-29 | $31.35 | $32.23 | $30.98 | $31.50 | $30.46 | 82,675 |
| 2021-01-28 | $30.90 | $31.95 | $30.46 | $31.46 | $30.42 | 139,606 |
| 2021-01-27 | $31.29 | $31.76 | $30.35 | $30.50 | $29.49 | 92,352 |
| 2021-01-26 | $32.91 | $32.91 | $31.95 | $32.03 | $30.97 | 27,342 |
| 2021-01-25 | $33.56 | $33.56 | $31.99 | $32.60 | $31.52 | 41,246 |
| 2021-01-22 | $32.62 | $33.84 | $32.62 | $33.81 | $32.69 | 64,723 |
| 2021-01-21 | $33.44 | $33.44 | $32.56 | $32.91 | $31.82 | 27,789 |
| 2021-01-20 | $33.44 | $33.70 | $32.92 | $33.44 | $32.33 | 28,804 |
| 2021-01-19 | $33.97 | $33.97 | $33.17 | $33.37 | $32.27 | 34,330 |
| 2021-01-15 | $33.68 | $33.80 | $32.79 | $33.46 | $32.35 | 40,566 |
| 2021-01-14 | $33.93 | $34.80 | $33.13 | $34.30 | $33.17 | 38,709 |
| 2021-01-13 | $34.35 | $34.35 | $33.37 | $33.73 | $32.62 | 34,001 |
| 2021-01-12 | $33.70 | $34.47 | $33.49 | $34.35 | $33.21 | 41,804 |
| 2021-01-11 | $33.23 | $33.66 | $33.19 | $33.52 | $32.41 | 27,556 |
| 2021-01-08 | $34.40 | $34.40 | $32.69 | $33.79 | $32.67 | 55,993 |
| 2021-01-07 | $33.97 | $34.36 | $33.51 | $34.12 | $32.99 | 32,861 |
| 2021-01-06 | $32.71 | $34.50 | $32.71 | $33.74 | $32.62 | 87,592 |
| 2021-01-05 | $31.81 | $32.66 | $31.72 | $32.03 | $30.97 | 44,561 |
| 2021-01-04 | $32.81 | $32.81 | $31.30 | $31.65 | $30.60 | 46,084 |
| 2020-12-31 | $32.06 | $32.68 | $32.01 | $32.45 | $31.38 | 35,043 |
| 2020-12-30 | $32.17 | $32.55 | $32.15 | $32.38 | $31.31 | 28,628 |
| 2020-12-29 | $32.43 | $32.45 | $31.55 | $32.29 | $31.22 | 44,893 |
| 2020-12-28 | $32.76 | $32.97 | $32.35 | $32.47 | $31.40 | 26,332 |
| 2020-12-24 | $32.31 | $32.47 | $32.09 | $32.41 | $31.34 | 10,032 |
| 2020-12-23 | $32.50 | $32.53 | $32.07 | $32.21 | $31.15 | 43,501 |
| 2020-12-22 | $33.07 | $33.41 | $31.79 | $32.15 | $31.09 | 41,775 |
| 2020-12-21 | $31.60 | $33.62 | $31.24 | $32.86 | $31.77 | 88,632 |
| 2020-12-18 | $33.60 | $33.72 | $31.53 | $31.53 | $30.49 | 346,531 |
| 2020-12-17 | $33.05 | $34.19 | $32.71 | $33.41 | $32.31 | 105,631 |
| 2020-12-16 | $35.03 | $35.16 | $32.64 | $32.65 | $31.57 | 120,302 |
| 2020-12-15 | $34.95 | $35.40 | $34.54 | $35.08 | $33.92 | 62,145 |
| 2020-12-14 | $35.53 | $35.69 | $34.60 | $34.60 | $33.46 | 44,817 |
| 2020-12-11 | $34.87 | $35.57 | $34.56 | $35.38 | $34.21 | 31,773 |
| 2020-12-10 | $34.56 | $35.18 | $34.12 | $35.05 | $33.89 | 46,111 |
| 2020-12-09 | $34.15 | $34.95 | $34.15 | $34.80 | $33.65 | 52,432 |
| 2020-12-08 | $33.17 | $34.06 | $33.17 | $33.94 | $32.82 | 47,304 |
| 2020-12-07 | $33.64 | $33.65 | $33.00 | $33.30 | $32.20 | 60,821 |
| 2020-12-04 | $33.15 | $33.73 | $32.74 | $33.59 | $32.48 | 38,237 |
| 2020-12-03 | $33.37 | $33.43 | $32.80 | $32.88 | $31.79 | 28,589 |
| 2020-12-02 | $32.91 | $33.65 | $32.60 | $33.05 | $31.96 | 45,214 |
| 2020-12-01 | $33.52 | $33.96 | $32.51 | $33.12 | $32.03 | 41,682 |
| 2020-11-30 | $34.17 | $34.17 | $32.56 | $32.90 | $31.81 | 51,106 |
| 2020-11-27 | $34.45 | $34.47 | $33.66 | $34.39 | $33.25 | 20,702 |
| 2020-11-25 | $35.05 | $35.05 | $34.00 | $34.44 | $33.30 | 31,708 |
| 2020-11-24 | $34.71 | $35.55 | $34.34 | $35.30 | $34.13 | 50,705 |
| 2020-11-23 | $34.30 | $34.91 | $33.78 | $34.10 | $32.97 | 28,588 |
| 2020-11-20 | $33.67 | $34.27 | $33.67 | $33.78 | $32.66 | 44,713 |
| 2020-11-19 | $34.07 | $34.33 | $33.43 | $34.01 | $32.89 | 22,197 |
| 2020-11-18 | $34.86 | $34.98 | $34.11 | $34.19 | $33.06 | 44,765 |
| 2020-11-17 | $34.46 | $34.90 | $33.75 | $34.54 | $33.40 | 47,590 |
| 2020-11-16 | $34.57 | $35.10 | $34.14 | $34.84 | $33.69 | 46,832 |
| 2020-11-13 | $34.02 | $34.33 | $33.26 | $33.58 | $32.47 | 44,654 |
| 2020-11-12 | $34.29 | $34.62 | $33.18 | $33.59 | $32.48 | 50,506 |
| 2020-11-11 | $36.53 | $36.53 | $34.25 | $35.07 | $33.76 | 47,088 |
| 2020-11-10 | $35.15 | $36.75 | $35.15 | $36.38 | $35.02 | 64,793 |
| 2020-11-09 | $34.99 | $36.39 | $34.17 | $34.76 | $33.46 | 79,814 |
| 2020-11-06 | $33.28 | $33.28 | $32.59 | $32.77 | $31.54 | 19,217 |
| 2020-11-05 | $32.30 | $33.43 | $32.30 | $33.20 | $31.96 | 36,136 |
| 2020-11-04 | $32.52 | $32.95 | $31.76 | $31.95 | $30.75 | 34,457 |
| 2020-11-03 | $32.74 | $33.45 | $32.57 | $33.20 | $31.96 | 54,597 |
| 2020-11-02 | $31.64 | $32.40 | $31.64 | $32.23 | $31.02 | 23,817 |
| 2020-10-30 | $30.89 | $31.67 | $30.47 | $31.05 | $29.89 | 38,606 |
| 2020-10-29 | $30.85 | $31.42 | $30.50 | $31.09 | $29.92 | 37,496 |
| 2020-10-28 | $31.08 | $31.65 | $30.59 | $30.78 | $29.63 | 40,572 |
| 2020-10-27 | $32.52 | $32.71 | $31.65 | $31.74 | $30.55 | 30,581 |
| 2020-10-26 | $33.51 | $33.65 | $32.24 | $32.61 | $31.39 | 42,089 |
| 2020-10-23 | $33.59 | $34.38 | $33.11 | $34.04 | $32.76 | 63,165 |
| 2020-10-22 | $32.80 | $33.31 | $32.71 | $32.79 | $31.56 | 47,454 |
| 2020-10-21 | $33.00 | $33.13 | $32.34 | $32.61 | $31.39 | 40,462 |
| 2020-10-20 | $32.99 | $33.30 | $32.66 | $33.03 | $31.79 | 28,887 |
| 2020-10-19 | $33.10 | $33.50 | $32.61 | $32.74 | $31.51 | 29,327 |
| 2020-10-16 | $32.76 | $33.72 | $32.76 | $33.07 | $31.83 | 136,726 |
| 2020-10-15 | $32.32 | $33.10 | $32.32 | $32.86 | $31.63 | 49,586 |
| 2020-10-14 | $32.69 | $33.42 | $32.64 | $32.70 | $31.47 | 27,601 |
| 2020-10-13 | $33.42 | $33.93 | $32.65 | $32.65 | $31.43 | 45,788 |
| 2020-10-12 | $32.97 | $33.92 | $32.49 | $33.81 | $32.54 | 74,837 |
| 2020-10-09 | $32.68 | $33.00 | $32.50 | $32.77 | $31.54 | 25,246 |
| 2020-10-08 | $32.61 | $32.74 | $31.80 | $32.44 | $31.22 | 25,101 |
| 2020-10-07 | $32.03 | $32.53 | $31.68 | $32.32 | $31.11 | 51,526 |
| 2020-10-06 | $32.13 | $32.62 | $31.61 | $31.69 | $30.50 | 35,839 |
| 2020-10-05 | $31.13 | $31.93 | $31.13 | $31.82 | $30.63 | 48,286 |
| 2020-10-02 | $29.00 | $31.25 | $29.00 | $30.92 | $29.76 | 112,427 |
| 2020-10-01 | $29.45 | $29.76 | $29.05 | $29.49 | $28.38 | 75,864 |
| 2020-09-30 | $30.24 | $30.39 | $29.16 | $29.46 | $28.36 | 69,218 |
| 2020-09-29 | $30.26 | $30.41 | $29.97 | $30.16 | $29.03 | 36,295 |
| 2020-09-28 | $30.26 | $30.63 | $30.16 | $30.26 | $29.13 | 25,791 |
| 2020-09-25 | $29.45 | $29.95 | $29.44 | $29.80 | $28.68 | 30,117 |
| 2020-09-24 | $29.64 | $30.05 | $29.40 | $29.66 | $28.55 | 34,450 |
| 2020-09-23 | $29.85 | $30.32 | $29.37 | $29.49 | $28.38 | 45,031 |
| 2020-09-22 | $30.10 | $30.14 | $29.51 | $30.04 | $28.91 | 39,214 |
| 2020-09-21 | $30.78 | $30.78 | $29.50 | $29.94 | $28.82 | 59,738 |
| 2020-09-18 | $32.79 | $32.87 | $31.22 | $31.46 | $30.28 | 181,196 |
| 2020-09-17 | $31.65 | $32.89 | $31.65 | $32.48 | $31.26 | 52,705 |
| 2020-09-16 | $32.43 | $32.76 | $32.20 | $32.35 | $31.14 | 60,726 |
| 2020-09-15 | $33.05 | $33.42 | $32.09 | $32.26 | $31.05 | 35,949 |
| 2020-09-14 | $31.76 | $33.12 | $31.76 | $32.91 | $31.68 | 79,955 |
| 2020-09-11 | $31.51 | $31.86 | $31.40 | $31.63 | $30.44 | 29,862 |
| 2020-09-10 | $32.08 | $32.08 | $31.32 | $31.40 | $30.22 | 50,990 |
| 2020-09-09 | $31.48 | $31.98 | $31.33 | $31.81 | $30.62 | 45,191 |
| 2020-09-08 | $31.78 | $31.84 | $31.11 | $31.31 | $30.14 | 67,472 |
| 2020-09-04 | $32.50 | $32.57 | $31.66 | $31.86 | $30.67 | 59,721 |
| 2020-09-03 | $32.84 | $32.84 | $31.88 | $31.91 | $30.71 | 35,890 |
| 2020-09-02 | $32.37 | $32.95 | $32.36 | $32.79 | $31.56 | 32,711 |
| 2020-09-01 | $31.77 | $32.42 | $31.58 | $32.40 | $31.19 | 27,778 |
| 2020-08-31 | $32.29 | $32.29 | $31.85 | $31.95 | $30.75 | 59,017 |
| 2020-08-28 | $32.54 | $32.57 | $31.92 | $32.39 | $31.18 | 39,609 |
| 2020-08-27 | $32.50 | $32.63 | $32.05 | $32.21 | $31.00 | 29,610 |
| 2020-08-26 | $32.61 | $32.86 | $32.14 | $32.29 | $31.08 | 46,636 |
| 2020-08-25 | $33.07 | $33.07 | $32.44 | $32.63 | $31.41 | 25,667 |
| 2020-08-24 | $32.62 | $32.85 | $32.19 | $32.78 | $31.55 | 35,910 |
| 2020-08-21 | $32.38 | $32.51 | $31.99 | $32.31 | $31.10 | 43,188 |
| 2020-08-20 | $32.28 | $32.66 | $32.21 | $32.55 | $31.33 | 34,819 |
| 2020-08-19 | $32.76 | $33.28 | $32.48 | $32.79 | $31.56 | 27,562 |
| 2020-08-18 | $33.48 | $33.48 | $32.39 | $32.57 | $31.35 | 43,173 |
| 2020-08-17 | $33.72 | $33.87 | $33.41 | $33.58 | $32.32 | 41,618 |
| 2020-08-14 | $33.61 | $33.89 | $33.32 | $33.76 | $32.49 | 32,562 |
| 2020-08-13 | $34.70 | $34.70 | $33.82 | $33.89 | $32.62 | 38,728 |
| 2020-08-12 | $35.10 | $35.10 | $34.44 | $34.85 | $33.40 | 52,071 |
| 2020-08-11 | $34.23 | $34.98 | $33.96 | $34.64 | $33.20 | 71,722 |
| 2020-08-10 | $32.84 | $33.87 | $32.76 | $33.74 | $32.34 | 91,018 |
| 2020-08-07 | $31.83 | $32.69 | $31.83 | $32.63 | $31.27 | 47,229 |
| 2020-08-06 | $31.69 | $32.08 | $31.39 | $31.99 | $30.66 | 63,288 |
| 2020-08-05 | $31.37 | $31.71 | $30.97 | $31.55 | $30.24 | 59,563 |
| 2020-08-04 | $30.45 | $31.09 | $30.41 | $30.93 | $29.64 | 73,261 |
| 2020-08-03 | $30.66 | $30.85 | $30.36 | $30.61 | $29.34 | 53,170 |
| 2020-07-31 | $30.53 | $30.80 | $29.69 | $30.26 | $29.00 | 69,878 |
| 2020-07-30 | $30.70 | $31.12 | $30.41 | $30.90 | $29.61 | 38,644 |
| 2020-07-29 | $31.39 | $31.58 | $30.80 | $31.31 | $30.01 | 73,190 |
| 2020-07-28 | $31.74 | $31.99 | $31.11 | $31.23 | $29.93 | 48,278 |
| 2020-07-27 | $32.02 | $32.30 | $31.01 | $32.02 | $30.69 | 47,971 |
| 2020-07-24 | $32.55 | $33.45 | $32.04 | $32.12 | $30.78 | 63,139 |
| 2020-07-23 | $31.27 | $32.38 | $31.27 | $32.19 | $30.85 | 88,338 |
| 2020-07-22 | $31.29 | $31.75 | $31.14 | $31.47 | $30.16 | 76,757 |
| 2020-07-21 | $31.47 | $32.07 | $31.26 | $31.50 | $30.19 | 54,183 |
| 2020-07-20 | $31.18 | $31.18 | $30.72 | $31.15 | $29.85 | 53,221 |
| 2020-07-17 | $31.45 | $31.86 | $31.30 | $31.39 | $30.08 | 40,741 |
| 2020-07-16 | $31.37 | $31.75 | $31.10 | $31.39 | $30.08 | 36,157 |
| 2020-07-15 | $31.41 | $31.93 | $31.14 | $31.57 | $30.26 | 63,893 |
| 2020-07-14 | $29.91 | $30.92 | $29.85 | $30.75 | $29.47 | 54,956 |
| 2020-07-13 | $29.85 | $30.55 | $29.00 | $29.85 | $28.61 | 95,666 |
| 2020-07-10 | $29.21 | $29.87 | $29.21 | $29.87 | $28.63 | 67,903 |
| 2020-07-09 | $29.47 | $29.47 | $28.66 | $29.06 | $27.85 | 44,264 |
| 2020-07-08 | $29.62 | $30.02 | $29.08 | $29.54 | $28.31 | 59,490 |
| 2020-07-07 | $30.35 | $30.61 | $29.63 | $29.69 | $28.46 | 44,943 |
| 2020-07-06 | $31.24 | $31.24 | $30.40 | $30.79 | $29.51 | 41,877 |
| 2020-07-02 | $30.69 | $31.09 | $30.24 | $30.58 | $29.31 | 47,810 |
| 2020-07-01 | $31.27 | $31.27 | $30.17 | $30.17 | $28.92 | 50,113 |
| 2020-06-30 | $30.26 | $31.18 | $30.23 | $31.08 | $29.79 | 58,715 |
| 2020-06-29 | $29.72 | $30.53 | $29.42 | $30.47 | $29.20 | 71,990 |
| 2020-06-26 | $29.11 | $29.30 | $28.81 | $29.08 | $27.87 | 263,830 |
| 2020-06-25 | $28.70 | $29.50 | $28.40 | $29.44 | $28.22 | 85,177 |
| 2020-06-24 | $29.15 | $29.42 | $28.81 | $28.84 | $27.64 | 118,581 |
| 2020-06-23 | $30.09 | $30.13 | $29.51 | $29.62 | $28.39 | 127,497 |
| 2020-06-22 | $29.04 | $29.63 | $28.62 | $29.56 | $28.33 | 114,014 |
| 2020-06-19 | $30.19 | $30.27 | $29.23 | $29.27 | $28.05 | 165,437 |
| 2020-06-18 | $29.85 | $30.48 | $29.65 | $29.79 | $28.55 | 87,421 |
| 2020-06-17 | $31.54 | $31.61 | $30.02 | $30.14 | $28.89 | 96,428 |
| 2020-06-16 | $31.53 | $31.98 | $30.71 | $31.17 | $29.87 | 63,800 |
| 2020-06-15 | $29.32 | $30.70 | $29.19 | $30.09 | $28.84 | 99,389 |
| 2020-06-12 | $30.67 | $30.67 | $29.07 | $30.18 | $28.92 | 114,220 |
| 2020-06-11 | $30.36 | $31.06 | $29.16 | $29.22 | $28.00 | 95,598 |
| 2020-06-10 | $33.01 | $33.01 | $31.72 | $31.92 | $30.59 | 85,229 |
| 2020-06-09 | $33.14 | $33.32 | $32.71 | $32.76 | $31.40 | 52,285 |
| 2020-06-08 | $34.61 | $34.61 | $33.35 | $33.52 | $32.13 | 81,747 |
| 2020-06-05 | $33.54 | $34.64 | $33.21 | $33.87 | $32.46 | 70,757 |
| 2020-06-04 | $31.50 | $32.41 | $31.50 | $32.12 | $30.78 | 45,202 |
| 2020-06-03 | $31.45 | $32.38 | $31.45 | $31.84 | $30.52 | 54,525 |
| 2020-06-02 | $30.85 | $31.62 | $30.54 | $30.73 | $29.45 | 50,782 |
| 2020-06-01 | $30.92 | $31.75 | $30.89 | $30.99 | $29.70 | 87,022 |
| 2020-05-29 | $30.35 | $30.88 | $29.89 | $30.66 | $29.38 | 58,042 |
| 2020-05-28 | $32.19 | $32.20 | $30.81 | $30.89 | $29.61 | 50,810 |
| 2020-05-27 | $31.53 | $32.17 | $31.21 | $31.90 | $30.57 | 66,277 |
| 2020-05-26 | $30.50 | $31.18 | $30.50 | $30.75 | $29.47 | 55,378 |
| 2020-05-22 | $29.84 | $29.84 | $28.95 | $29.38 | $28.16 | 28,576 |
| 2020-05-21 | $29.60 | $30.01 | $29.43 | $29.56 | $28.33 | 36,017 |
| 2020-05-20 | $29.04 | $29.97 | $28.90 | $29.66 | $28.43 | 64,856 |
| 2020-05-19 | $29.04 | $29.34 | $28.27 | $28.35 | $27.17 | 48,840 |
| 2020-05-18 | $28.44 | $29.63 | $28.44 | $29.42 | $28.20 | 94,685 |
| 2020-05-15 | $26.42 | $27.21 | $26.22 | $27.07 | $25.94 | 137,337 |
| 2020-05-14 | $26.27 | $26.77 | $25.00 | $26.70 | $25.59 | 94,266 |
| 2020-05-13 | $27.00 | $27.28 | $26.65 | $27.09 | $25.82 | 54,181 |
| 2020-05-12 | $28.38 | $28.55 | $27.14 | $27.17 | $25.90 | 60,344 |
| 2020-05-11 | $28.53 | $28.71 | $27.74 | $28.35 | $27.02 | 56,260 |
| 2020-05-08 | $28.63 | $29.14 | $28.44 | $29.00 | $27.64 | 49,704 |
| 2020-05-07 | $28.60 | $28.94 | $27.73 | $27.92 | $26.61 | 71,286 |
| 2020-05-06 | $28.74 | $29.22 | $28.30 | $28.35 | $27.02 | 54,346 |
| 2020-05-05 | $28.67 | $29.08 | $28.41 | $28.72 | $27.38 | 68,362 |
| 2020-05-04 | $28.21 | $28.83 | $27.85 | $28.31 | $26.99 | 42,774 |
| 2020-05-01 | $28.92 | $28.92 | $27.75 | $28.48 | $27.15 | 61,643 |
| 2020-04-30 | $30.13 | $30.40 | $29.24 | $29.50 | $28.12 | 70,948 |
| 2020-04-29 | $29.59 | $31.17 | $28.67 | $30.55 | $29.12 | 97,787 |
| 2020-04-28 | $28.85 | $29.04 | $27.74 | $28.63 | $27.29 | 56,580 |
| 2020-04-27 | $27.39 | $28.10 | $27.20 | $27.85 | $26.55 | 84,482 |
| 2020-04-24 | $26.50 | $27.89 | $25.75 | $27.58 | $26.29 | 64,763 |
| 2020-04-23 | $25.88 | $27.28 | $25.66 | $26.50 | $25.26 | 76,395 |
| 2020-04-22 | $27.46 | $27.46 | $26.77 | $27.02 | $25.76 | 39,021 |
| 2020-04-21 | $26.25 | $26.85 | $25.90 | $26.53 | $25.29 | 58,419 |
| 2020-04-20 | $27.50 | $28.21 | $27.06 | $27.46 | $26.18 | 39,966 |
| 2020-04-17 | $27.38 | $28.88 | $27.38 | $28.54 | $27.21 | 44,920 |
| 2020-04-16 | $27.19 | $27.31 | $25.88 | $26.91 | $25.65 | 71,758 |
| 2020-04-15 | $28.20 | $28.35 | $26.62 | $26.73 | $25.48 | 62,265 |
| 2020-04-14 | $29.05 | $29.50 | $28.25 | $29.18 | $27.82 | 49,277 |
| 2020-04-13 | $28.90 | $29.08 | $27.84 | $28.32 | $27.00 | 34,042 |
| 2020-04-09 | $29.82 | $30.43 | $28.59 | $29.34 | $27.97 | 64,385 |
| 2020-04-08 | $28.74 | $29.47 | $28.34 | $29.16 | $27.80 | 62,280 |
| 2020-04-07 | $30.44 | $30.44 | $27.88 | $28.16 | $26.84 | 90,378 |
| 2020-04-06 | $28.52 | $29.46 | $28.45 | $29.46 | $28.08 | 66,344 |
| 2020-04-03 | $28.37 | $28.79 | $26.54 | $27.23 | $25.96 | 57,419 |
| 2020-04-02 | $27.72 | $29.37 | $27.72 | $29.18 | $27.82 | 45,660 |
| 2020-04-01 | $30.10 | $30.10 | $27.46 | $27.96 | $26.65 | 66,283 |
| 2020-03-31 | $30.62 | $31.23 | $29.89 | $31.21 | $29.75 | 90,992 |
| 2020-03-30 | $29.27 | $30.83 | $28.80 | $30.74 | $29.30 | 51,802 |
| 2020-03-27 | $29.24 | $29.98 | $28.47 | $28.98 | $27.62 | 57,443 |
| 2020-03-26 | $28.75 | $30.94 | $28.49 | $30.56 | $29.13 | 57,645 |
| 2020-03-25 | $27.68 | $28.90 | $27.04 | $28.22 | $26.90 | 64,752 |
| 2020-03-24 | $26.50 | $27.95 | $25.92 | $27.81 | $26.51 | 83,906 |
| 2020-03-23 | $25.01 | $25.77 | $23.35 | $25.50 | $24.31 | 90,668 |
| 2020-03-20 | $25.69 | $26.52 | $23.85 | $24.42 | $23.28 | 130,917 |
| 2020-03-19 | $23.00 | $25.94 | $22.46 | $25.26 | $24.08 | 86,133 |
| 2020-03-18 | $24.43 | $24.87 | $21.49 | $22.63 | $21.57 | 115,017 |
| 2020-03-17 | $23.93 | $26.40 | $22.87 | $26.16 | $24.94 | 110,366 |
| 2020-03-16 | $25.00 | $25.39 | $23.00 | $23.23 | $22.14 | 109,287 |
| 2020-03-13 | $27.94 | $27.99 | $25.51 | $27.99 | $26.68 | 99,238 |
| 2020-03-12 | $27.72 | $28.17 | $25.66 | $25.85 | $24.64 | 79,942 |
| 2020-03-11 | $30.64 | $30.64 | $28.64 | $29.63 | $28.24 | 98,122 |
| 2020-03-10 | $31.74 | $31.74 | $29.20 | $30.78 | $29.34 | 87,350 |
| 2020-03-09 | $30.00 | $31.83 | $29.90 | $30.26 | $28.84 | 73,757 |
| 2020-03-06 | $33.03 | $34.28 | $32.80 | $33.49 | $31.92 | 89,757 |
| 2020-03-05 | $32.99 | $33.04 | $32.45 | $32.92 | $31.38 | 89,548 |
| 2020-03-04 | $32.53 | $33.65 | $31.91 | $33.60 | $32.03 | 82,287 |
| 2020-03-03 | $33.00 | $33.69 | $31.72 | $32.03 | $30.53 | 55,244 |
| 2020-03-02 | $32.20 | $33.07 | $31.83 | $32.91 | $31.37 | 49,977 |
| 2020-02-28 | $31.61 | $32.00 | $30.41 | $31.99 | $30.49 | 122,833 |
| 2020-02-27 | $32.49 | $33.74 | $31.97 | $31.97 | $30.47 | 65,768 |
| 2020-02-26 | $33.92 | $34.23 | $33.13 | $33.26 | $31.70 | 40,821 |
| 2020-02-25 | $35.36 | $35.36 | $33.64 | $33.82 | $32.24 | 59,920 |
| 2020-02-24 | $36.42 | $36.43 | $35.11 | $35.15 | $33.51 | 34,305 |
| 2020-02-21 | $36.42 | $37.07 | $36.24 | $36.80 | $35.08 | 29,325 |
| 2020-02-20 | $35.63 | $36.85 | $35.63 | $36.65 | $34.94 | 48,461 |
| 2020-02-19 | $35.69 | $36.26 | $35.63 | $35.89 | $34.21 | 32,260 |
| 2020-02-18 | $35.55 | $35.85 | $35.30 | $35.62 | $33.95 | 71,907 |
| 2020-02-14 | $36.08 | $36.08 | $35.45 | $35.61 | $33.94 | 43,502 |
| 2020-02-13 | $35.90 | $36.18 | $35.84 | $36.03 | $34.34 | 17,965 |
| 2020-02-12 | $35.94 | $36.21 | $35.68 | $36.16 | $34.33 | 22,581 |
| 2020-02-11 | $35.26 | $35.98 | $35.23 | $35.63 | $33.83 | 27,509 |
| 2020-02-10 | $34.73 | $35.25 | $34.43 | $35.14 | $33.36 | 38,641 |
| 2020-02-07 | $36.26 | $36.99 | $34.86 | $35.06 | $33.29 | 82,764 |
| 2020-02-06 | $38.09 | $38.18 | $37.56 | $38.04 | $36.12 | 49,870 |
| 2020-02-05 | $37.56 | $38.12 | $37.30 | $38.12 | $36.19 | 35,571 |
| 2020-02-04 | $37.24 | $37.71 | $37.01 | $37.13 | $35.25 | 47,473 |
| 2020-02-03 | $37.17 | $37.48 | $36.69 | $36.76 | $34.90 | 46,489 |
| 2020-01-31 | $37.76 | $37.82 | $36.80 | $36.91 | $35.04 | 54,658 |
| 2020-01-30 | $37.29 | $37.95 | $37.15 | $37.90 | $35.98 | 33,416 |
| 2020-01-29 | $37.65 | $38.07 | $37.48 | $37.61 | $35.71 | 41,353 |
| 2020-01-28 | $37.92 | $38.26 | $37.45 | $37.73 | $35.82 | 29,684 |
| 2020-01-27 | $37.56 | $37.87 | $37.03 | $37.70 | $35.79 | 26,754 |
| 2020-01-24 | $37.83 | $38.27 | $37.60 | $37.66 | $35.75 | 37,465 |
| 2020-01-23 | $37.71 | $37.83 | $37.22 | $37.76 | $35.85 | 58,617 |
| 2020-01-22 | $38.30 | $38.47 | $37.73 | $37.78 | $35.87 | 37,510 |
| 2020-01-21 | $38.18 | $38.49 | $37.94 | $38.13 | $36.20 | 46,671 |
| 2020-01-17 | $38.81 | $38.84 | $38.17 | $38.50 | $36.55 | 31,471 |
| 2020-01-16 | $37.96 | $38.64 | $37.91 | $38.56 | $36.61 | 37,098 |
| 2020-01-15 | $37.50 | $37.99 | $37.34 | $37.74 | $35.83 | 39,847 |
| 2020-01-14 | $37.79 | $37.79 | $37.41 | $37.53 | $35.63 | 37,649 |
| 2020-01-13 | $37.18 | $37.83 | $37.18 | $37.79 | $35.88 | 41,061 |
| 2020-01-10 | $37.57 | $37.57 | $36.83 | $37.18 | $35.30 | 38,040 |
| 2020-01-09 | $37.56 | $37.72 | $37.31 | $37.50 | $35.60 | 35,976 |
| 2020-01-08 | $37.15 | $37.42 | $37.07 | $37.36 | $35.47 | 31,724 |
| 2020-01-07 | $37.31 | $37.68 | $36.94 | $37.14 | $35.26 | 32,429 |
| 2020-01-06 | $37.53 | $37.75 | $36.84 | $37.47 | $35.57 | 47,658 |
| 2020-01-03 | $37.28 | $37.84 | $37.19 | $37.57 | $35.67 | 32,453 |
| 2020-01-02 | $37.86 | $37.86 | $37.14 | $37.68 | $35.77 | 38,171 |
| 2019-12-31 | $37.80 | $37.86 | $37.43 | $37.50 | $35.60 | 45,211 |
| 2019-12-30 | $37.51 | $37.98 | $37.30 | $37.71 | $35.80 | 50,282 |
| 2019-12-27 | $37.96 | $37.96 | $37.37 | $37.45 | $35.56 | 44,564 |
| 2019-12-26 | $38.10 | $38.10 | $37.65 | $37.79 | $35.88 | 15,901 |
| 2019-12-24 | $38.15 | $38.18 | $37.64 | $37.92 | $36.00 | 16,034 |
| 2019-12-23 | $38.49 | $38.58 | $37.82 | $38.03 | $36.11 | 53,276 |
| 2019-12-20 | $39.23 | $39.60 | $38.39 | $38.42 | $36.48 | 235,526 |
| 2019-12-19 | $38.66 | $39.26 | $38.35 | $39.05 | $37.07 | 72,878 |
| 2019-12-18 | $38.57 | $38.81 | $38.03 | $38.68 | $36.72 | 60,045 |
| 2019-12-17 | $38.47 | $38.79 | $37.38 | $38.64 | $36.69 | 137,359 |
| 2019-12-16 | $38.59 | $38.99 | $38.25 | $38.94 | $36.97 | 68,100 |
| 2019-12-13 | $38.18 | $38.46 | $37.48 | $38.28 | $36.34 | 44,783 |
| 2019-12-12 | $37.75 | $38.66 | $37.53 | $38.40 | $36.46 | 77,238 |
| 2019-12-11 | $37.31 | $37.87 | $37.09 | $37.79 | $35.88 | 28,874 |
| 2019-12-10 | $36.86 | $37.39 | $36.80 | $37.16 | $35.28 | 36,704 |
| 2019-12-09 | $36.87 | $37.29 | $36.61 | $36.87 | $35.00 | 25,120 |
| 2019-12-06 | $37.41 | $37.49 | $36.81 | $36.90 | $35.03 | 36,836 |
| 2019-12-05 | $36.28 | $36.89 | $36.09 | $36.64 | $34.79 | 26,696 |
| 2019-12-04 | $36.47 | $36.97 | $36.03 | $36.07 | $34.25 | 27,454 |
| 2019-12-03 | $36.36 | $36.59 | $36.00 | $36.14 | $34.31 | 65,918 |
| 2019-12-02 | $36.94 | $37.28 | $36.52 | $36.73 | $34.87 | 48,231 |
| 2019-11-29 | $37.00 | $37.10 | $36.78 | $37.01 | $35.14 | 22,259 |
| 2019-11-27 | $37.33 | $37.50 | $36.97 | $37.11 | $35.23 | 33,913 |
| 2019-11-26 | $37.20 | $37.44 | $37.01 | $37.24 | $35.36 | 32,922 |
| 2019-11-25 | $36.42 | $37.25 | $36.30 | $37.07 | $35.19 | 57,078 |
| 2019-11-22 | $36.37 | $36.50 | $36.08 | $36.17 | $34.34 | 29,071 |
| 2019-11-21 | $36.52 | $36.64 | $36.05 | $36.28 | $34.44 | 39,373 |
| 2019-11-20 | $36.44 | $36.85 | $36.16 | $36.32 | $34.48 | 51,512 |
| 2019-11-19 | $36.42 | $36.82 | $36.30 | $36.50 | $34.65 | 32,651 |
| 2019-11-18 | $36.00 | $36.39 | $35.89 | $36.14 | $34.31 | 37,774 |
| 2019-11-15 | $36.42 | $36.58 | $36.08 | $36.11 | $34.28 | 21,944 |
| 2019-11-14 | $36.00 | $36.39 | $35.99 | $36.19 | $34.36 | 32,413 |
| 2019-11-13 | $36.37 | $36.45 | $36.07 | $36.08 | $34.12 | 30,522 |
| 2019-11-12 | $36.33 | $37.18 | $36.12 | $36.58 | $34.59 | 40,844 |
| 2019-11-11 | $36.34 | $36.43 | $36.08 | $36.23 | $34.26 | 32,778 |
| 2019-11-08 | $36.99 | $37.12 | $36.40 | $36.54 | $34.55 | 37,727 |
| 2019-11-07 | $37.42 | $37.61 | $37.01 | $37.06 | $35.04 | 28,370 |
| 2019-11-06 | $37.47 | $37.47 | $36.65 | $37.03 | $35.02 | 65,733 |
| 2019-11-05 | $37.63 | $38.00 | $37.14 | $37.44 | $35.40 | 54,321 |
| 2019-11-04 | $37.63 | $37.90 | $37.25 | $37.69 | $35.64 | 49,649 |
| 2019-11-01 | $37.15 | $37.82 | $37.11 | $37.39 | $35.36 | 47,271 |
| 2019-10-31 | $37.23 | $37.23 | $36.40 | $36.94 | $34.93 | 65,300 |
| 2019-10-30 | $37.59 | $37.59 | $36.67 | $37.11 | $35.09 | 60,832 |
| 2019-10-29 | $36.74 | $37.65 | $36.67 | $37.60 | $35.56 | 94,647 |
| 2019-10-28 | $36.28 | $37.05 | $35.99 | $36.97 | $34.96 | 65,376 |
| 2019-10-25 | $35.93 | $36.45 | $35.12 | $36.18 | $34.21 | 63,200 |
| 2019-10-24 | $36.17 | $36.28 | $35.42 | $35.95 | $34.00 | 72,674 |
| 2019-10-23 | $35.80 | $36.03 | $35.37 | $35.95 | $34.00 | 52,257 |
| 2019-10-22 | $35.50 | $36.02 | $34.97 | $35.73 | $33.79 | 54,783 |
| 2019-10-21 | $35.76 | $36.21 | $35.35 | $35.50 | $33.57 | 58,061 |
| 2019-10-18 | $34.69 | $35.44 | $34.61 | $35.41 | $33.48 | 75,940 |
| 2019-10-17 | $34.65 | $35.07 | $34.41 | $34.90 | $33.00 | 43,615 |
| 2019-10-16 | $34.19 | $34.78 | $34.11 | $34.41 | $32.54 | 48,870 |
| 2019-10-15 | $34.00 | $34.64 | $33.77 | $34.38 | $32.51 | 30,288 |
| 2019-10-14 | $34.10 | $34.19 | $33.66 | $33.86 | $32.02 | 32,362 |
| 2019-10-11 | $34.26 | $35.05 | $34.08 | $34.15 | $32.29 | 57,247 |
| 2019-10-10 | $33.41 | $33.96 | $33.38 | $33.53 | $31.71 | 34,643 |
| 2019-10-09 | $33.57 | $33.58 | $33.01 | $33.49 | $31.67 | 32,021 |
| 2019-10-08 | $33.68 | $33.68 | $33.06 | $33.19 | $31.39 | 35,664 |
| 2019-10-07 | $33.89 | $34.13 | $33.19 | $33.93 | $32.08 | 91,403 |
| 2019-10-04 | $33.68 | $33.97 | $33.28 | $33.93 | $32.08 | 31,202 |
| 2019-10-03 | $33.63 | $33.83 | $32.84 | $33.57 | $31.74 | 47,040 |
| 2019-10-02 | $33.75 | $33.96 | $33.25 | $33.69 | $31.86 | 56,929 |
| 2019-10-01 | $35.01 | $35.36 | $33.76 | $33.96 | $32.11 | 48,607 |
| 2019-09-30 | $35.13 | $35.44 | $34.74 | $34.79 | $32.90 | 65,784 |
| 2019-09-27 | $35.06 | $35.44 | $34.52 | $35.07 | $33.16 | 41,975 |
| 2019-09-26 | $35.10 | $35.25 | $34.80 | $34.97 | $33.07 | 61,105 |
| 2019-09-25 | $34.05 | $35.31 | $34.05 | $35.19 | $33.28 | 50,388 |
| 2019-09-24 | $34.24 | $34.30 | $33.68 | $34.06 | $32.21 | 50,017 |
| 2019-09-23 | $33.68 | $34.55 | $33.68 | $34.26 | $32.40 | 46,727 |
| 2019-09-20 | $33.66 | $34.27 | $33.25 | $34.02 | $32.17 | 223,174 |
| 2019-09-19 | $33.91 | $34.41 | $33.65 | $33.74 | $31.91 | 52,197 |
| 2019-09-18 | $34.02 | $34.14 | $33.46 | $33.83 | $31.99 | 49,361 |
| 2019-09-17 | $34.00 | $34.23 | $33.25 | $34.08 | $32.23 | 36,856 |
| 2019-09-16 | $34.26 | $34.74 | $33.59 | $34.06 | $32.21 | 60,443 |
| 2019-09-13 | $34.15 | $34.55 | $33.47 | $34.45 | $32.58 | 86,630 |
| 2019-09-12 | $32.90 | $34.03 | $32.24 | $33.95 | $32.10 | 76,705 |
| 2019-09-11 | $31.89 | $33.10 | $31.45 | $32.90 | $31.11 | 59,680 |
| 2019-09-10 | $29.91 | $32.24 | $29.91 | $31.70 | $29.98 | 58,672 |
| 2019-09-09 | $29.80 | $30.18 | $29.56 | $29.80 | $28.18 | 74,005 |
| 2019-09-06 | $30.07 | $30.07 | $29.60 | $29.87 | $28.25 | 29,391 |
| 2019-09-05 | $29.66 | $30.79 | $29.65 | $30.05 | $28.42 | 58,331 |
| 2019-09-04 | $29.72 | $29.90 | $29.53 | $29.61 | $28.00 | 18,829 |
| 2019-09-03 | $29.67 | $29.67 | $29.16 | $29.37 | $27.77 | 30,538 |
| 2019-08-30 | $29.98 | $30.13 | $29.54 | $29.87 | $28.25 | 31,710 |
| 2019-08-29 | $29.65 | $29.93 | $29.64 | $29.65 | $28.04 | 24,986 |
| 2019-08-28 | $29.00 | $29.56 | $29.00 | $29.20 | $27.61 | 61,365 |
| 2019-08-27 | $29.97 | $30.07 | $29.01 | $29.05 | $27.47 | 30,791 |
| 2019-08-26 | $29.46 | $29.80 | $29.13 | $29.74 | $28.12 | 23,748 |
| 2019-08-23 | $29.98 | $30.15 | $29.00 | $29.14 | $27.56 | 46,079 |
| 2019-08-22 | $30.54 | $30.70 | $30.07 | $30.10 | $28.46 | 20,029 |
| 2019-08-21 | $30.61 | $30.70 | $30.29 | $30.32 | $28.67 | 31,596 |
| 2019-08-20 | $30.38 | $30.50 | $30.05 | $30.23 | $28.59 | 18,503 |
| 2019-08-19 | $30.99 | $31.05 | $30.30 | $30.40 | $28.75 | 46,903 |
| 2019-08-16 | $30.10 | $30.82 | $30.10 | $30.49 | $28.83 | 34,144 |
| 2019-08-15 | $30.07 | $30.24 | $29.69 | $29.93 | $28.30 | 22,873 |
| 2019-08-14 | $31.00 | $31.15 | $29.69 | $29.94 | $28.31 | 62,256 |
| 2019-08-13 | $30.76 | $31.76 | $30.60 | $31.39 | $29.55 | 31,748 |
| 2019-08-12 | $31.02 | $31.18 | $30.75 | $30.83 | $29.02 | 15,608 |
| 2019-08-09 | $31.98 | $31.98 | $30.68 | $31.25 | $29.42 | 25,288 |
| 2019-08-08 | $31.48 | $32.28 | $31.19 | $31.99 | $30.11 | 40,900 |
| 2019-08-07 | $31.02 | $31.68 | $30.60 | $31.30 | $29.47 | 30,907 |
| 2019-08-06 | $31.25 | $31.88 | $30.78 | $31.39 | $29.55 | 28,410 |
| 2019-08-05 | $31.99 | $32.18 | $30.79 | $31.06 | $29.24 | 33,848 |
| 2019-08-02 | $32.35 | $32.80 | $31.98 | $32.20 | $30.31 | 34,860 |
| 2019-08-01 | $33.21 | $33.68 | $32.43 | $32.58 | $30.67 | 36,256 |
| 2019-07-31 | $33.15 | $34.20 | $33.15 | $33.22 | $31.27 | 72,028 |
| 2019-07-30 | $32.24 | $33.49 | $32.18 | $33.30 | $31.35 | 47,534 |
| 2019-07-29 | $32.75 | $33.25 | $32.05 | $32.53 | $30.62 | 49,764 |
| 2019-07-26 | $31.89 | $33.22 | $30.99 | $32.87 | $30.94 | 49,400 |
| 2019-07-25 | $32.35 | $32.35 | $31.39 | $31.72 | $29.86 | 17,888 |
| 2019-07-24 | $31.52 | $32.37 | $31.26 | $32.28 | $30.39 | 19,971 |
| 2019-07-23 | $31.05 | $31.67 | $30.97 | $31.59 | $29.74 | 17,652 |
| 2019-07-22 | $31.14 | $31.40 | $30.55 | $30.89 | $29.08 | 37,104 |
| 2019-07-19 | $31.49 | $31.81 | $30.99 | $31.04 | $29.22 | 50,392 |
| 2019-07-18 | $31.17 | $31.68 | $31.12 | $31.52 | $29.67 | 31,206 |
| 2019-07-17 | $31.43 | $31.47 | $31.02 | $31.16 | $29.33 | 27,730 |
| 2019-07-16 | $31.00 | $31.81 | $31.00 | $31.45 | $29.61 | 22,102 |
| 2019-07-15 | $31.58 | $31.58 | $30.84 | $31.05 | $29.23 | 26,100 |
| 2019-07-12 | $30.73 | $31.77 | $30.73 | $31.39 | $29.55 | 41,151 |
| 2019-07-11 | $30.76 | $31.03 | $29.93 | $30.74 | $28.94 | 110,420 |
| 2019-07-10 | $31.12 | $31.63 | $30.42 | $30.66 | $28.86 | 91,301 |
| 2019-07-09 | $31.57 | $31.64 | $31.08 | $31.60 | $29.75 | 40,935 |
| 2019-07-08 | $32.23 | $32.66 | $31.37 | $31.73 | $29.87 | 31,137 |
| 2019-07-05 | $32.75 | $32.81 | $32.25 | $32.45 | $30.55 | 36,373 |
| 2019-07-03 | $32.55 | $32.97 | $32.55 | $32.81 | $30.89 | 26,587 |
| 2019-07-02 | $32.70 | $32.84 | $32.33 | $32.55 | $30.64 | 38,092 |
| 2019-07-01 | $33.20 | $33.51 | $32.13 | $32.69 | $30.77 | 52,361 |
| 2019-06-28 | $31.95 | $32.95 | $31.95 | $32.83 | $30.91 | 127,556 |
| 2019-06-27 | $31.27 | $31.81 | $31.27 | $31.76 | $29.90 | 32,123 |
| 2019-06-26 | $31.35 | $31.48 | $31.05 | $31.25 | $29.42 | 39,597 |
| 2019-06-25 | $31.30 | $31.61 | $31.10 | $31.25 | $29.42 | 84,607 |
| 2019-06-24 | $31.51 | $31.93 | $30.89 | $31.25 | $29.42 | 105,166 |
| 2019-06-21 | $30.90 | $31.97 | $30.90 | $31.51 | $29.66 | 109,907 |
| 2019-06-20 | $30.90 | $31.28 | $30.53 | $30.88 | $29.07 | 79,867 |
| 2019-06-19 | $30.72 | $30.85 | $30.44 | $30.53 | $28.74 | 53,529 |
| 2019-06-18 | $30.39 | $30.87 | $30.39 | $30.66 | $28.86 | 20,266 |
| 2019-06-17 | $30.08 | $30.37 | $30.00 | $30.19 | $28.42 | 26,646 |
| 2019-06-14 | $30.28 | $30.50 | $29.81 | $29.92 | $28.17 | 45,702 |
| 2019-06-13 | $30.79 | $30.94 | $30.47 | $30.56 | $28.77 | 18,034 |
| 2019-06-12 | $30.49 | $30.75 | $30.35 | $30.64 | $28.84 | 16,075 |
| 2019-06-11 | $30.59 | $30.85 | $30.13 | $30.40 | $28.62 | 45,677 |
| 2019-06-10 | $30.65 | $30.75 | $30.03 | $30.33 | $28.55 | 44,191 |
| 2019-06-07 | $30.19 | $30.63 | $30.14 | $30.43 | $28.65 | 31,366 |
| 2019-06-06 | $30.29 | $30.65 | $29.61 | $29.99 | $28.23 | 31,519 |
| 2019-06-05 | $30.82 | $30.91 | $29.90 | $30.24 | $28.47 | 24,445 |
| 2019-06-04 | $30.54 | $30.95 | $30.42 | $30.66 | $28.86 | 27,985 |
| 2019-06-03 | $29.62 | $30.51 | $29.62 | $30.21 | $28.44 | 39,342 |
| 2019-05-31 | $30.08 | $30.37 | $29.57 | $29.67 | $27.93 | 35,784 |
| 2019-05-30 | $30.47 | $31.10 | $30.12 | $30.47 | $28.68 | 37,360 |
| 2019-05-29 | $30.50 | $30.76 | $30.03 | $30.32 | $28.54 | 70,977 |
| 2019-05-28 | $31.02 | $31.11 | $30.56 | $30.70 | $28.90 | 36,697 |
| 2019-05-24 | $30.94 | $31.26 | $30.56 | $30.87 | $29.06 | 35,885 |
| 2019-05-23 | $31.03 | $31.03 | $30.38 | $30.64 | $28.84 | 26,983 |
| 2019-05-22 | $31.52 | $31.88 | $31.24 | $31.26 | $29.43 | 26,188 |
| 2019-05-21 | $31.09 | $31.78 | $31.09 | $31.63 | $29.78 | 22,526 |
| 2019-05-20 | $30.96 | $31.25 | $30.56 | $30.92 | $29.11 | 43,735 |
| 2019-05-17 | $31.72 | $31.73 | $31.09 | $31.17 | $29.34 | 33,125 |
| 2019-05-16 | $32.63 | $32.73 | $31.56 | $32.00 | $30.12 | 65,372 |
| 2019-05-15 | $32.05 | $33.03 | $32.05 | $32.52 | $30.61 | 27,961 |
| 2019-05-14 | $32.24 | $32.64 | $32.05 | $32.30 | $30.41 | 28,670 |
| 2019-05-13 | $32.89 | $33.05 | $32.17 | $32.30 | $30.28 | 38,525 |
| 2019-05-10 | $32.65 | $33.45 | $32.65 | $33.37 | $31.28 | 36,557 |
| 2019-05-09 | $32.94 | $33.40 | $32.88 | $32.91 | $30.85 | 39,192 |
| 2019-05-08 | $33.50 | $33.75 | $33.22 | $33.26 | $31.18 | 38,057 |
| 2019-05-07 | $33.29 | $33.74 | $33.15 | $33.47 | $31.38 | 49,168 |
| 2019-05-06 | $33.25 | $33.80 | $33.01 | $33.66 | $31.55 | 32,612 |
| 2019-05-03 | $32.85 | $33.55 | $32.85 | $33.47 | $31.38 | 61,449 |
| 2019-05-02 | $32.87 | $33.06 | $32.30 | $32.66 | $30.62 | 32,161 |
| 2019-05-01 | $33.40 | $33.60 | $32.90 | $32.94 | $30.88 | 40,005 |
| 2019-04-30 | $33.62 | $33.67 | $33.00 | $33.30 | $31.22 | 75,816 |
| 2019-04-29 | $33.36 | $33.52 | $32.69 | $33.45 | $31.36 | 39,424 |
| 2019-04-26 | $33.09 | $33.33 | $32.79 | $33.12 | $31.05 | 41,775 |
| 2019-04-25 | $34.38 | $35.06 | $33.00 | $33.10 | $31.03 | 60,254 |
| 2019-04-24 | $35.79 | $36.47 | $35.73 | $36.13 | $33.87 | 57,695 |
| 2019-04-23 | $35.54 | $36.00 | $35.08 | $35.59 | $33.36 | 51,320 |
| 2019-04-22 | $35.46 | $35.73 | $35.21 | $35.24 | $33.04 | 25,993 |
| 2019-04-18 | $35.23 | $35.71 | $35.17 | $35.47 | $33.25 | 34,205 |
| 2019-04-17 | $35.81 | $36.05 | $35.15 | $35.44 | $33.22 | 32,436 |
| 2019-04-16 | $35.75 | $36.01 | $35.41 | $35.59 | $33.36 | 48,222 |
| 2019-04-15 | $35.30 | $35.86 | $35.24 | $35.56 | $33.34 | 45,572 |
| 2019-04-12 | $35.56 | $35.56 | $35.13 | $35.34 | $33.13 | 18,455 |
| 2019-04-11 | $34.69 | $35.36 | $34.69 | $35.27 | $33.06 | 26,331 |
| 2019-04-10 | $34.44 | $34.64 | $34.06 | $34.64 | $32.47 | 37,208 |
| 2019-04-09 | $34.93 | $34.93 | $34.12 | $34.16 | $32.02 | 33,462 |
| 2019-04-08 | $34.67 | $35.02 | $34.37 | $34.95 | $32.76 | 25,254 |
| 2019-04-05 | $34.68 | $34.81 | $34.39 | $34.76 | $32.59 | 34,224 |
| 2019-04-04 | $34.60 | $34.82 | $34.31 | $34.50 | $32.34 | 35,612 |
| 2019-04-03 | $34.38 | $34.71 | $34.24 | $34.47 | $32.31 | 31,719 |
| 2019-04-02 | $34.38 | $34.38 | $33.66 | $34.13 | $32.00 | 36,153 |
| 2019-04-01 | $34.44 | $34.84 | $34.02 | $34.22 | $32.08 | 41,700 |
| 2019-03-29 | $34.21 | $34.38 | $33.72 | $33.94 | $31.82 | 39,496 |
| 2019-03-28 | $33.50 | $34.02 | $33.44 | $33.93 | $31.81 | 26,319 |
| 2019-03-27 | $33.91 | $34.14 | $33.35 | $33.47 | $31.38 | 55,966 |
| 2019-03-26 | $33.95 | $34.19 | $33.67 | $33.93 | $31.81 | 27,055 |
| 2019-03-25 | $33.53 | $34.01 | $33.20 | $33.65 | $31.55 | 36,215 |
| 2019-03-22 | $34.91 | $34.91 | $33.53 | $33.62 | $31.52 | 52,506 |
| 2019-03-21 | $34.69 | $35.66 | $34.69 | $35.08 | $32.89 | 39,459 |
| 2019-03-20 | $34.47 | $35.08 | $34.21 | $34.72 | $32.55 | 45,896 |
| 2019-03-19 | $34.96 | $35.10 | $34.02 | $34.46 | $32.30 | 82,698 |
| 2019-03-18 | $34.07 | $34.83 | $33.89 | $34.83 | $32.65 | 71,675 |
| 2019-03-15 | $33.69 | $34.56 | $33.69 | $34.06 | $31.93 | 273,302 |
| 2019-03-14 | $34.24 | $34.24 | $33.33 | $33.70 | $31.59 | 112,368 |
| 2019-03-13 | $33.72 | $34.47 | $33.56 | $34.45 | $32.30 | 111,427 |
| 2019-03-12 | $33.47 | $33.77 | $33.04 | $33.48 | $31.39 | 93,131 |
| 2019-03-11 | $33.31 | $33.67 | $32.81 | $33.44 | $31.35 | 59,292 |
| 2019-03-08 | $33.01 | $33.48 | $32.56 | $33.23 | $31.15 | 57,277 |
| 2019-03-07 | $33.28 | $33.47 | $32.66 | $33.01 | $30.95 | 49,076 |
| 2019-03-06 | $34.00 | $34.00 | $33.01 | $33.28 | $31.20 | 52,131 |
| 2019-03-05 | $33.58 | $34.12 | $33.17 | $34.02 | $31.89 | 57,360 |
| 2019-03-04 | $34.36 | $34.36 | $33.29 | $33.59 | $31.49 | 80,136 |
| 2019-03-01 | $34.09 | $34.38 | $33.30 | $34.14 | $32.00 | 48,926 |
| 2019-02-28 | $34.44 | $34.44 | $33.69 | $33.81 | $31.70 | 41,611 |
| 2019-02-27 | $34.18 | $34.54 | $33.86 | $34.42 | $32.27 | 24,569 |
| 2019-02-26 | $34.73 | $34.79 | $34.23 | $34.23 | $32.09 | 51,001 |
| 2019-02-25 | $34.62 | $35.16 | $34.34 | $34.74 | $32.57 | 44,072 |
| 2019-02-22 | $34.30 | $34.57 | $34.07 | $34.35 | $32.20 | 34,556 |
| 2019-02-21 | $34.27 | $34.47 | $33.90 | $34.28 | $32.14 | 27,230 |
| 2019-02-20 | $34.28 | $34.75 | $34.09 | $34.37 | $32.22 | 26,060 |
| 2019-02-19 | $34.26 | $34.76 | $34.03 | $34.50 | $32.34 | 34,413 |
| 2019-02-15 | $33.37 | $34.37 | $33.01 | $34.32 | $32.17 | 54,943 |
| 2019-02-14 | $33.13 | $33.67 | $32.89 | $33.11 | $31.04 | 56,270 |
| 2019-02-13 | $33.40 | $34.24 | $33.10 | $33.37 | $31.16 | 38,240 |
| 2019-02-12 | $33.27 | $33.70 | $32.96 | $33.19 | $30.99 | 34,665 |
| 2019-02-11 | $33.17 | $33.17 | $32.37 | $32.90 | $30.72 | 29,841 |
| 2019-02-08 | $33.32 | $33.66 | $32.72 | $33.04 | $30.85 | 34,193 |
| 2019-02-07 | $33.94 | $34.36 | $33.26 | $33.74 | $31.50 | 33,476 |
| 2019-02-06 | $34.31 | $34.67 | $34.12 | $34.21 | $31.94 | 15,856 |
| 2019-02-05 | $34.52 | $34.58 | $34.16 | $34.31 | $32.03 | 20,537 |
| 2019-02-04 | $34.36 | $34.56 | $34.07 | $34.41 | $32.13 | 23,047 |
| 2019-02-01 | $34.68 | $34.95 | $33.89 | $34.42 | $32.14 | 38,629 |
| 2019-01-31 | $33.86 | $34.97 | $33.80 | $34.55 | $32.26 | 76,059 |
| 2019-01-30 | $33.47 | $34.24 | $32.98 | $33.86 | $31.61 | 58,417 |
| 2019-01-29 | $32.68 | $33.23 | $32.68 | $33.12 | $30.92 | 51,917 |
| 2019-01-28 | $33.02 | $33.20 | $32.32 | $32.61 | $30.45 | 57,685 |
| 2019-01-25 | $33.45 | $33.67 | $33.15 | $33.39 | $31.17 | 19,471 |
| 2019-01-24 | $33.34 | $33.34 | $32.65 | $33.14 | $30.94 | 33,988 |
| 2019-01-23 | $33.54 | $33.76 | $32.96 | $33.32 | $31.11 | 27,587 |
| 2019-01-22 | $34.21 | $34.23 | $32.83 | $33.44 | $31.22 | 50,026 |
| 2019-01-18 | $34.12 | $34.90 | $33.76 | $34.21 | $31.94 | 46,056 |
| 2019-01-17 | $33.31 | $33.91 | $33.20 | $33.86 | $31.61 | 30,176 |
| 2019-01-16 | $33.46 | $33.85 | $33.17 | $33.43 | $31.21 | 32,762 |
| 2019-01-15 | $33.33 | $33.88 | $33.00 | $33.43 | $31.21 | 36,635 |
| 2019-01-14 | $33.87 | $33.92 | $33.17 | $33.25 | $31.04 | 46,579 |
| 2019-01-11 | $33.87 | $34.23 | $33.23 | $34.06 | $31.80 | 23,516 |
| 2019-01-10 | $33.32 | $34.51 | $33.26 | $34.08 | $31.82 | 75,402 |
| 2019-01-09 | $33.70 | $33.86 | $33.26 | $33.48 | $31.26 | 31,452 |
| 2019-01-08 | $33.00 | $33.85 | $32.77 | $33.53 | $31.31 | 40,702 |
| 2019-01-07 | $32.39 | $32.92 | $31.83 | $32.74 | $30.57 | 69,483 |
| 2019-01-04 | $31.75 | $32.72 | $31.47 | $32.38 | $30.23 | 45,838 |
| 2019-01-03 | $31.72 | $32.10 | $31.08 | $31.14 | $29.07 | 31,827 |
| 2019-01-02 | $31.93 | $32.33 | $31.26 | $31.89 | $29.77 | 81,031 |
| 2018-12-31 | $32.31 | $32.81 | $31.86 | $32.41 | $30.26 | 46,845 |
| 2018-12-28 | $31.76 | $32.62 | $31.04 | $31.95 | $29.83 | 35,989 |
| 2018-12-27 | $30.92 | $31.75 | $30.42 | $31.61 | $29.51 | 40,153 |
| 2018-12-26 | $30.64 | $31.79 | $30.07 | $31.65 | $29.55 | 59,176 |
| 2018-12-24 | $31.26 | $31.32 | $30.50 | $30.50 | $28.48 | 34,213 |
| 2018-12-21 | $31.36 | $31.95 | $31.05 | $31.42 | $29.34 | 174,040 |
| 2018-12-20 | $31.63 | $31.72 | $30.49 | $31.25 | $29.18 | 72,422 |
| 2018-12-19 | $32.77 | $32.83 | $31.29 | $31.71 | $29.61 | 52,933 |
| 2018-12-18 | $32.89 | $33.34 | $32.42 | $32.78 | $30.61 | 50,910 |
| 2018-12-17 | $33.07 | $33.59 | $32.24 | $32.58 | $30.42 | 83,613 |
| 2018-12-14 | $33.78 | $34.38 | $32.85 | $33.06 | $30.87 | 47,428 |
| 2018-12-13 | $34.42 | $34.42 | $33.26 | $34.18 | $31.91 | 57,297 |
| 2018-12-12 | $33.83 | $35.90 | $33.48 | $34.13 | $31.87 | 74,573 |
| 2018-12-11 | $34.75 | $34.89 | $32.99 | $33.30 | $31.09 | 74,257 |
| 2018-12-10 | $31.93 | $35.83 | $31.88 | $33.93 | $31.68 | 160,602 |
| 2018-12-07 | $32.42 | $33.29 | $31.50 | $31.67 | $29.57 | 35,166 |
| 2018-12-06 | $31.72 | $32.87 | $30.64 | $32.51 | $30.35 | 65,526 |
| 2018-12-04 | $33.95 | $34.58 | $31.78 | $32.16 | $30.03 | 51,993 |
| 2018-12-03 | $34.04 | $34.17 | $33.12 | $34.04 | $31.78 | 55,700 |
| 2018-11-30 | $32.93 | $33.61 | $32.49 | $33.48 | $31.26 | 43,962 |
| 2018-11-29 | $33.16 | $33.27 | $32.72 | $32.83 | $30.65 | 27,202 |
| 2018-11-28 | $32.00 | $33.49 | $31.85 | $33.36 | $31.15 | 61,394 |
| 2018-11-27 | $32.43 | $32.65 | $31.80 | $31.89 | $29.77 | 35,946 |
| 2018-11-26 | $33.00 | $33.64 | $32.40 | $32.67 | $30.50 | 30,102 |
| 2018-11-23 | $32.46 | $33.06 | $32.46 | $32.70 | $30.53 | 14,940 |
| 2018-11-21 | $32.42 | $33.01 | $32.11 | $32.67 | $30.50 | 30,555 |
| 2018-11-20 | $32.78 | $33.36 | $32.04 | $32.16 | $30.03 | 66,233 |
| 2018-11-19 | $33.55 | $33.68 | $32.91 | $33.32 | $31.11 | 41,684 |
| 2018-11-16 | $33.61 | $33.99 | $32.83 | $33.58 | $31.35 | 46,089 |
| 2018-11-15 | $33.45 | $34.12 | $33.12 | $34.05 | $31.79 | 49,509 |
| 2018-11-14 | $33.85 | $33.85 | $32.34 | $33.45 | $31.23 | 51,243 |
| 2018-11-13 | $35.63 | $36.91 | $35.20 | $35.73 | $31.36 | 105,879 |
| 2018-11-12 | $36.00 | $36.11 | $35.30 | $35.47 | $31.13 | 38,050 |
| 2018-11-09 | $36.03 | $36.92 | $35.38 | $35.93 | $31.53 | 63,977 |
| 2018-11-08 | $35.61 | $36.61 | $35.57 | $36.53 | $32.06 | 60,134 |
| 2018-11-07 | $35.28 | $35.70 | $34.54 | $35.63 | $31.27 | 43,150 |
| 2018-11-06 | $34.95 | $35.22 | $34.77 | $34.96 | $30.68 | 24,713 |
| 2018-11-05 | $35.11 | $35.38 | $34.45 | $34.91 | $30.64 | 66,611 |
| 2018-11-02 | $34.94 | $35.16 | $34.34 | $34.98 | $30.70 | 50,330 |
| 2018-11-01 | $34.73 | $34.98 | $34.22 | $34.84 | $30.58 | 56,373 |
| 2018-10-31 | $35.64 | $35.65 | $34.36 | $34.50 | $30.28 | 62,675 |
| 2018-10-30 | $33.86 | $35.15 | $33.86 | $34.88 | $30.61 | 52,637 |
| 2018-10-29 | $35.44 | $35.48 | $33.20 | $33.64 | $29.52 | 59,481 |
| 2018-10-26 | $31.99 | $35.20 | $31.41 | $34.60 | $30.37 | 99,900 |
| 2018-10-25 | $30.35 | $31.35 | $30.30 | $30.59 | $26.85 | 27,102 |
| 2018-10-24 | $31.36 | $31.50 | $29.94 | $30.07 | $26.39 | 46,411 |
| 2018-10-23 | $31.61 | $31.97 | $31.08 | $31.46 | $27.61 | 21,839 |
| 2018-10-22 | $32.20 | $32.39 | $31.37 | $32.16 | $28.22 | 28,718 |
| 2018-10-19 | $32.41 | $32.67 | $31.89 | $32.06 | $28.14 | 41,527 |
| 2018-10-18 | $32.66 | $32.99 | $32.17 | $32.37 | $28.41 | 30,007 |
| 2018-10-17 | $33.18 | $33.18 | $32.50 | $32.82 | $28.80 | 72,645 |
| 2018-10-16 | $32.34 | $33.56 | $32.34 | $33.32 | $29.24 | 27,978 |
| 2018-10-15 | $31.61 | $32.49 | $31.41 | $32.24 | $28.29 | 63,555 |
| 2018-10-12 | $33.61 | $33.61 | $31.28 | $31.72 | $27.84 | 65,655 |
| 2018-10-11 | $33.75 | $34.03 | $32.99 | $33.04 | $29.00 | 38,848 |
| 2018-10-10 | $35.05 | $35.26 | $33.89 | $33.94 | $29.79 | 37,382 |
| 2018-10-09 | $35.19 | $35.65 | $35.09 | $35.18 | $30.88 | 39,445 |
| 2018-10-08 | $35.74 | $36.07 | $35.07 | $35.36 | $31.03 | 36,620 |
| 2018-10-05 | $35.62 | $36.39 | $35.29 | $35.76 | $31.38 | 65,124 |
| 2018-10-04 | $35.98 | $36.03 | $35.50 | $35.57 | $31.22 | 31,183 |
| 2018-10-03 | $35.90 | $36.47 | $35.70 | $36.01 | $31.60 | 40,891 |
| 2018-10-02 | $35.87 | $35.99 | $35.49 | $35.67 | $31.31 | 44,858 |
| 2018-10-01 | $36.75 | $37.33 | $35.82 | $35.95 | $31.55 | 33,498 |
| 2018-09-28 | $36.55 | $36.82 | $36.31 | $36.50 | $32.03 | 54,142 |
| 2018-09-27 | $36.90 | $37.06 | $36.54 | $36.59 | $32.11 | 24,496 |
| 2018-09-26 | $37.40 | $37.40 | $36.66 | $36.78 | $32.28 | 37,545 |
| 2018-09-25 | $37.57 | $37.85 | $37.14 | $37.35 | $32.78 | 35,431 |
| 2018-09-24 | $38.02 | $38.17 | $37.23 | $37.48 | $32.89 | 37,656 |
| 2018-09-21 | $37.66 | $38.26 | $37.66 | $38.15 | $33.48 | 242,579 |
| 2018-09-20 | $37.49 | $37.74 | $36.99 | $37.64 | $33.03 | 60,403 |
| 2018-09-19 | $37.53 | $37.72 | $36.99 | $37.36 | $32.79 | 52,908 |
| 2018-09-18 | $37.32 | $37.82 | $37.08 | $37.50 | $32.91 | 40,470 |
| 2018-09-17 | $37.14 | $38.00 | $36.69 | $37.20 | $32.65 | 60,048 |
| 2018-09-14 | $35.85 | $36.98 | $35.84 | $36.85 | $32.34 | 34,816 |
| 2018-09-13 | $35.84 | $35.98 | $35.59 | $35.87 | $31.48 | 72,180 |
| 2018-09-12 | $35.61 | $35.80 | $35.39 | $35.64 | $31.28 | 41,780 |
| 2018-09-11 | $35.74 | $36.10 | $35.39 | $35.66 | $31.30 | 34,487 |
| 2018-09-10 | $36.66 | $36.71 | $35.68 | $35.83 | $31.45 | 28,571 |
| 2018-09-07 | $36.17 | $36.59 | $35.80 | $36.54 | $32.07 | 20,684 |
| 2018-09-06 | $36.56 | $36.66 | $36.07 | $36.30 | $31.86 | 65,205 |
| 2018-09-05 | $36.24 | $36.62 | $35.10 | $36.54 | $32.07 | 51,896 |
| 2018-09-04 | $36.57 | $36.57 | $35.75 | $36.34 | $31.89 | 33,652 |
| 2018-08-31 | $36.31 | $36.80 | $36.17 | $36.66 | $32.17 | 44,339 |
| 2018-08-30 | $36.79 | $36.90 | $36.04 | $36.34 | $31.89 | 49,768 |
| 2018-08-29 | $36.90 | $37.01 | $36.63 | $36.98 | $32.45 | 21,814 |
| 2018-08-28 | $37.53 | $37.53 | $36.67 | $36.91 | $32.39 | 27,295 |
| 2018-08-27 | $37.73 | $37.90 | $37.31 | $37.40 | $32.82 | 19,344 |
| 2018-08-24 | $37.31 | $37.54 | $37.16 | $37.48 | $32.89 | 50,356 |
| 2018-08-23 | $37.54 | $37.67 | $37.15 | $37.28 | $32.72 | 18,142 |
| 2018-08-22 | $37.65 | $37.66 | $37.31 | $37.53 | $32.94 | 36,569 |
| 2018-08-21 | $37.30 | $37.88 | $37.05 | $37.77 | $33.15 | 28,207 |
| 2018-08-20 | $37.00 | $37.34 | $36.97 | $37.23 | $32.67 | 19,072 |
| 2018-08-17 | $36.59 | $37.10 | $36.56 | $36.99 | $32.46 | 33,443 |
| 2018-08-16 | $36.60 | $36.89 | $36.33 | $36.70 | $32.21 | 27,065 |
| 2018-08-15 | $36.66 | $36.71 | $36.02 | $36.42 | $31.96 | 33,701 |
| 2018-08-14 | $36.41 | $37.05 | $36.41 | $36.83 | $32.32 | 25,726 |
| 2018-08-13 | $37.08 | $37.12 | $36.29 | $36.42 | $31.86 | 33,429 |
| 2018-08-10 | $37.30 | $37.39 | $36.85 | $37.00 | $32.36 | 24,192 |
| 2018-08-09 | $37.48 | $37.74 | $37.28 | $37.31 | $32.63 | 29,637 |
| 2018-08-08 | $37.30 | $37.89 | $37.10 | $37.53 | $32.83 | 56,242 |
| 2018-08-07 | $37.07 | $37.47 | $37.03 | $37.32 | $32.64 | 52,659 |
| 2018-08-06 | $36.62 | $37.05 | $36.09 | $36.99 | $32.35 | 39,349 |
| 2018-08-03 | $37.39 | $37.45 | $36.40 | $36.62 | $32.03 | 33,053 |
| 2018-08-02 | $36.72 | $37.90 | $36.72 | $37.25 | $32.58 | 59,991 |
| 2018-08-01 | $37.93 | $38.07 | $36.71 | $37.13 | $32.48 | 113,003 |
| 2018-07-31 | $37.01 | $37.93 | $36.77 | $37.84 | $33.10 | 74,581 |
| 2018-07-30 | $36.83 | $37.94 | $36.07 | $36.76 | $32.15 | 89,644 |
| 2018-07-27 | $37.34 | $37.34 | $35.37 | $36.70 | $32.10 | 98,296 |
| 2018-07-26 | $36.87 | $37.56 | $36.41 | $37.14 | $32.49 | 34,597 |
| 2018-07-25 | $36.75 | $36.98 | $36.40 | $36.90 | $32.28 | 38,126 |
| 2018-07-24 | $37.00 | $37.39 | $36.57 | $36.80 | $32.19 | 25,774 |
| 2018-07-23 | $37.06 | $37.22 | $36.57 | $36.79 | $32.18 | 40,557 |
| 2018-07-20 | $36.81 | $37.15 | $36.44 | $37.02 | $32.38 | 58,332 |
| 2018-07-19 | $36.58 | $36.93 | $36.17 | $36.79 | $32.18 | 45,695 |
| 2018-07-18 | $36.10 | $36.79 | $35.82 | $36.64 | $32.05 | 62,005 |
| 2018-07-17 | $36.20 | $36.26 | $35.76 | $36.04 | $31.52 | 59,120 |
| 2018-07-16 | $36.66 | $36.66 | $35.82 | $36.11 | $31.58 | 46,408 |
| 2018-07-13 | $35.95 | $36.89 | $35.91 | $36.47 | $31.90 | 98,650 |
| 2018-07-12 | $36.18 | $36.18 | $35.63 | $35.72 | $31.24 | 42,881 |
| 2018-07-11 | $35.92 | $36.24 | $35.73 | $35.76 | $31.28 | 46,300 |
| 2018-07-10 | $36.24 | $36.45 | $35.50 | $36.13 | $31.60 | 82,422 |
| 2018-07-09 | $35.73 | $36.24 | $35.49 | $36.21 | $31.67 | 63,305 |
| 2018-07-06 | $35.25 | $35.83 | $35.08 | $35.53 | $31.08 | 50,274 |
| 2018-07-05 | $35.25 | $35.48 | $34.92 | $35.46 | $31.02 | 71,439 |
| 2018-07-03 | $35.14 | $35.38 | $34.79 | $35.03 | $30.64 | 23,664 |
| 2018-07-02 | $34.70 | $35.04 | $34.06 | $35.03 | $30.64 | 43,865 |
| 2018-06-29 | $35.39 | $35.74 | $34.86 | $35.00 | $30.61 | 55,348 |
| 2018-06-28 | $35.23 | $35.64 | $34.95 | $35.44 | $31.00 | 74,165 |
| 2018-06-27 | $35.40 | $35.67 | $35.08 | $35.15 | $30.74 | 60,663 |
| 2018-06-26 | $35.38 | $35.69 | $34.94 | $35.31 | $30.88 | 63,537 |
| 2018-06-25 | $35.21 | $35.21 | $34.08 | $35.11 | $30.71 | 115,417 |
| 2018-06-22 | $35.24 | $35.86 | $34.64 | $35.86 | $31.37 | 557,793 |
| 2018-06-21 | $35.61 | $35.86 | $34.92 | $35.24 | $30.82 | 116,037 |
| 2018-06-20 | $35.25 | $35.88 | $34.96 | $35.59 | $31.13 | 86,450 |
| 2018-06-19 | $34.50 | $35.25 | $34.39 | $35.23 | $30.81 | 130,139 |
| 2018-06-18 | $34.00 | $34.85 | $33.57 | $34.75 | $30.39 | 122,862 |
| 2018-06-15 | $33.81 | $34.50 | $33.57 | $34.15 | $29.87 | 146,829 |
| 2018-06-14 | $33.96 | $34.01 | $33.36 | $33.90 | $29.65 | 66,899 |
| 2018-06-13 | $33.73 | $34.12 | $33.35 | $33.79 | $29.55 | 96,088 |
| 2018-06-12 | $33.35 | $34.44 | $33.31 | $33.66 | $29.44 | 144,320 |
| 2018-06-11 | $33.20 | $33.46 | $33.10 | $33.24 | $29.07 | 320,216 |
| 2018-06-08 | $33.19 | $33.46 | $33.03 | $33.15 | $29.00 | 279,567 |
| 2018-06-07 | $33.29 | $33.60 | $33.09 | $33.16 | $29.00 | 133,657 |
| 2018-06-06 | $33.37 | $33.50 | $33.16 | $33.20 | $29.04 | 135,486 |
| 2018-06-05 | $33.46 | $33.63 | $33.10 | $33.25 | $29.08 | 40,571 |
| 2018-06-04 | $33.69 | $34.28 | $33.08 | $33.42 | $29.23 | 40,811 |
| 2018-06-01 | $33.63 | $33.73 | $33.28 | $33.50 | $29.30 | 44,015 |
| 2018-05-31 | $33.56 | $33.90 | $33.35 | $33.37 | $29.19 | 56,257 |
| 2018-05-30 | $33.57 | $34.00 | $33.50 | $33.64 | $29.42 | 175,842 |
| 2018-05-29 | $34.25 | $34.25 | $32.72 | $33.25 | $29.08 | 52,104 |
| 2018-05-25 | $34.38 | $34.42 | $33.94 | $34.35 | $30.04 | 29,168 |
| 2018-05-24 | $34.39 | $34.63 | $34.09 | $34.36 | $30.05 | 41,071 |
| 2018-05-23 | $33.88 | $34.41 | $33.88 | $34.40 | $30.09 | 34,033 |
| 2018-05-22 | $33.95 | $34.58 | $33.69 | $34.08 | $29.81 | 80,417 |
| 2018-05-21 | $33.26 | $33.93 | $33.26 | $33.82 | $29.58 | 40,644 |
| 2018-05-18 | $33.48 | $33.90 | $33.24 | $33.30 | $29.13 | 63,506 |
| 2018-05-17 | $32.94 | $33.84 | $32.94 | $33.37 | $29.19 | 60,429 |
| 2018-05-16 | $32.92 | $33.26 | $32.74 | $32.94 | $28.81 | 41,905 |
| 2018-05-15 | $32.82 | $33.07 | $32.67 | $32.84 | $28.72 | 26,385 |
| 2018-05-14 | $33.29 | $33.37 | $32.86 | $32.95 | $28.82 | 52,553 |
| 2018-05-11 | $33.39 | $33.76 | $33.15 | $33.36 | $29.07 | 35,142 |
| 2018-05-10 | $33.48 | $33.48 | $33.05 | $33.38 | $29.09 | 31,231 |
| 2018-05-09 | $32.95 | $33.50 | $32.75 | $33.27 | $28.99 | 40,855 |
| 2018-05-08 | $32.37 | $32.90 | $32.37 | $32.76 | $28.55 | 29,095 |
| 2018-05-07 | $32.45 | $32.81 | $32.36 | $32.65 | $28.45 | 27,894 |
| 2018-05-04 | $31.59 | $32.57 | $31.59 | $32.30 | $28.14 | 21,104 |
| 2018-05-03 | $31.59 | $32.12 | $31.47 | $31.73 | $27.65 | 30,492 |
| 2018-05-02 | $32.00 | $32.27 | $31.71 | $31.73 | $27.65 | 27,139 |
| 2018-05-01 | $31.45 | $32.07 | $31.12 | $31.98 | $27.87 | 30,634 |
| 2018-04-30 | $32.30 | $32.42 | $31.48 | $31.48 | $27.43 | 41,906 |
| 2018-04-27 | $31.52 | $32.39 | $31.39 | $32.06 | $27.94 | 41,260 |
| 2018-04-26 | $30.80 | $31.71 | $30.11 | $31.39 | $27.35 | 67,788 |
| 2018-04-25 | $30.33 | $30.71 | $30.03 | $30.64 | $26.70 | 25,505 |
| 2018-04-24 | $30.77 | $30.77 | $29.68 | $29.99 | $26.13 | 22,411 |
| 2018-04-23 | $30.94 | $31.07 | $30.42 | $30.61 | $26.67 | 21,949 |
| 2018-04-20 | $30.78 | $30.96 | $30.46 | $30.92 | $26.94 | 29,101 |
| 2018-04-19 | $31.19 | $31.19 | $30.74 | $30.90 | $26.93 | 20,912 |
| 2018-04-18 | $31.32 | $31.66 | $30.85 | $31.22 | $27.20 | 27,983 |
| 2018-04-17 | $30.83 | $31.60 | $30.81 | $31.29 | $27.26 | 53,244 |
| 2018-04-16 | $30.60 | $30.87 | $30.40 | $30.77 | $26.81 | 38,990 |
| 2018-04-13 | $30.49 | $30.62 | $29.96 | $30.31 | $26.41 | 67,650 |
| 2018-04-12 | $30.27 | $30.67 | $29.92 | $30.33 | $26.43 | 62,969 |
| 2018-04-11 | $29.84 | $30.25 | $29.84 | $30.06 | $26.19 | 54,716 |
| 2018-04-10 | $29.86 | $30.33 | $29.22 | $29.98 | $26.12 | 72,119 |
| 2018-04-09 | $29.64 | $29.77 | $29.21 | $29.38 | $25.60 | 27,043 |
| 2018-04-06 | $29.30 | $30.00 | $28.99 | $29.40 | $25.62 | 42,664 |
| 2018-04-05 | $29.56 | $30.42 | $29.32 | $29.57 | $25.77 | 72,041 |
| 2018-04-04 | $28.57 | $29.71 | $28.57 | $29.43 | $25.64 | 58,397 |
| 2018-04-03 | $28.77 | $29.73 | $28.66 | $29.11 | $25.37 | 59,823 |
| 2018-04-02 | $29.15 | $29.23 | $28.35 | $28.65 | $24.96 | 48,262 |
| 2018-03-29 | $29.30 | $29.97 | $29.11 | $29.25 | $25.49 | 49,459 |
| 2018-03-28 | $29.00 | $29.25 | $28.75 | $29.12 | $25.37 | 42,275 |
| 2018-03-27 | $29.22 | $29.44 | $28.64 | $28.94 | $25.22 | 35,319 |
| 2018-03-26 | $29.18 | $29.22 | $28.36 | $29.04 | $25.30 | 60,690 |
| 2018-03-23 | $29.59 | $29.59 | $28.51 | $28.51 | $24.84 | 66,284 |
| 2018-03-22 | $29.87 | $30.37 | $29.15 | $29.62 | $25.81 | 93,227 |
| 2018-03-21 | $30.11 | $30.49 | $29.71 | $30.18 | $26.30 | 54,170 |
| 2018-03-20 | $30.15 | $30.84 | $29.62 | $29.98 | $26.12 | 182,519 |
| 2018-03-19 | $29.65 | $30.40 | $29.34 | $30.12 | $26.25 | 110,454 |
| 2018-03-16 | $29.14 | $30.31 | $28.14 | $29.78 | $25.95 | 228,691 |
| 2018-03-15 | $29.17 | $29.34 | $28.68 | $29.20 | $25.44 | 102,045 |
| 2018-03-14 | $29.24 | $29.24 | $28.50 | $29.02 | $25.29 | 102,258 |
| 2018-03-13 | $29.09 | $29.45 | $28.20 | $28.99 | $25.26 | 51,625 |
| 2018-03-12 | $30.39 | $30.39 | $28.63 | $28.84 | $25.13 | 46,088 |
| 2018-03-09 | $29.70 | $30.43 | $29.67 | $30.30 | $26.40 | 52,934 |
| 2018-03-08 | $29.73 | $29.75 | $28.95 | $29.33 | $25.56 | 43,637 |
| 2018-03-07 | $29.27 | $29.89 | $28.61 | $29.53 | $25.73 | 54,936 |
| 2018-03-06 | $28.62 | $29.75 | $28.35 | $29.44 | $25.65 | 69,287 |
| 2018-03-05 | $28.01 | $28.82 | $27.89 | $28.41 | $24.76 | 71,242 |
| 2018-03-02 | $26.90 | $27.76 | $26.65 | $27.51 | $23.97 | 40,228 |
| 2018-03-01 | $26.81 | $28.00 | $26.53 | $27.18 | $23.68 | 61,745 |
| 2018-02-28 | $27.72 | $28.14 | $26.68 | $26.68 | $23.25 | 54,532 |
| 2018-02-27 | $27.89 | $28.35 | $27.62 | $27.78 | $24.21 | 49,648 |
| 2018-02-26 | $27.43 | $27.80 | $27.25 | $27.71 | $24.15 | 34,945 |
| 2018-02-23 | $27.68 | $27.68 | $26.87 | $27.27 | $23.76 | 32,036 |
| 2018-02-22 | $27.37 | $27.53 | $27.29 | $27.47 | $23.94 | 27,227 |
| 2018-02-21 | $27.26 | $27.76 | $27.20 | $27.24 | $23.74 | 35,280 |
| 2018-02-20 | $27.42 | $27.73 | $26.98 | $27.23 | $23.73 | 35,754 |
| 2018-02-16 | $27.52 | $27.98 | $27.18 | $27.52 | $23.98 | 27,037 |
| 2018-02-15 | $27.33 | $27.85 | $26.87 | $27.70 | $24.14 | 44,498 |
| 2018-02-14 | $26.87 | $27.30 | $26.84 | $27.10 | $23.61 | 36,450 |
| 2018-02-13 | $27.10 | $27.84 | $26.93 | $27.36 | $23.73 | 40,571 |
| 2018-02-12 | $28.17 | $28.17 | $27.14 | $27.25 | $23.64 | 46,501 |
| 2018-02-09 | $27.58 | $29.28 | $27.50 | $28.23 | $24.49 | 67,018 |
| 2018-02-08 | $27.79 | $27.95 | $26.89 | $26.89 | $23.32 | 46,458 |
| 2018-02-07 | $27.80 | $28.23 | $27.64 | $27.79 | $24.10 | 34,634 |
| 2018-02-06 | $27.11 | $28.41 | $27.11 | $28.00 | $24.29 | 55,807 |
| 2018-02-05 | $28.68 | $29.36 | $27.71 | $27.72 | $24.04 | 38,054 |
| 2018-02-02 | $29.64 | $30.00 | $28.87 | $29.06 | $25.21 | 30,843 |
| 2018-02-01 | $27.94 | $30.15 | $27.94 | $29.91 | $25.94 | 66,707 |
| 2018-01-31 | $29.30 | $29.61 | $27.96 | $28.27 | $24.52 | 117,053 |
| 2018-01-30 | $29.03 | $29.83 | $28.32 | $29.42 | $25.52 | 73,827 |
| 2018-01-29 | $29.95 | $30.09 | $29.75 | $29.87 | $25.91 | 36,164 |
| 2018-01-26 | $30.38 | $30.62 | $30.10 | $30.10 | $26.11 | 34,254 |
| 2018-01-25 | $30.87 | $30.89 | $30.06 | $30.23 | $26.22 | 42,486 |
| 2018-01-24 | $31.03 | $31.32 | $30.16 | $30.66 | $26.59 | 35,870 |
| 2018-01-23 | $31.43 | $31.43 | $30.79 | $31.02 | $26.91 | 20,063 |
| 2018-01-22 | $31.63 | $31.64 | $31.18 | $31.49 | $27.31 | 19,150 |
| 2018-01-19 | $31.35 | $31.88 | $31.35 | $31.78 | $27.56 | 21,512 |
| 2018-01-18 | $31.85 | $31.85 | $31.27 | $31.35 | $27.19 | 14,687 |
| 2018-01-17 | $31.43 | $32.20 | $31.43 | $32.07 | $27.82 | 29,010 |
| 2018-01-16 | $32.56 | $32.95 | $31.14 | $31.21 | $27.07 | 38,356 |
| 2018-01-12 | $32.39 | $32.56 | $31.75 | $32.30 | $28.02 | 25,401 |
| 2018-01-11 | $31.46 | $32.40 | $31.25 | $32.22 | $27.95 | 26,264 |
| 2018-01-10 | $31.27 | $31.46 | $31.10 | $31.37 | $27.21 | 20,569 |
| 2018-01-09 | $32.05 | $32.28 | $31.25 | $31.46 | $27.29 | 39,550 |
| 2018-01-08 | $31.52 | $32.89 | $31.29 | $32.01 | $27.76 | 53,906 |
| 2018-01-05 | $31.85 | $32.01 | $31.12 | $31.51 | $27.33 | 132,191 |
| 2018-01-04 | $31.95 | $32.24 | $31.57 | $31.72 | $27.51 | 45,104 |
| 2018-01-03 | $32.02 | $32.19 | $31.46 | $31.60 | $27.41 | 28,395 |
| 2018-01-02 | $31.51 | $32.09 | $31.25 | $31.94 | $27.70 | 45,519 |
| 2017-12-29 | $31.54 | $32.23 | $31.18 | $31.21 | $27.07 | 74,716 |
| 2017-12-28 | $31.65 | $32.03 | $31.31 | $31.79 | $27.57 | 19,905 |
| 2017-12-27 | $31.31 | $31.57 | $31.04 | $31.33 | $27.17 | 15,988 |
| 2017-12-26 | $31.16 | $31.70 | $31.05 | $31.34 | $27.18 | 23,867 |
| 2017-12-22 | $31.04 | $31.41 | $30.72 | $31.19 | $27.05 | 24,243 |
| 2017-12-21 | $31.05 | $31.82 | $30.88 | $31.01 | $26.90 | 36,399 |
| 2017-12-20 | $30.96 | $31.47 | $30.81 | $30.82 | $26.73 | 38,842 |
| 2017-12-19 | $31.22 | $31.97 | $30.56 | $30.76 | $26.68 | 44,061 |
| 2017-12-18 | $30.05 | $31.32 | $30.03 | $31.14 | $27.01 | 90,211 |
| 2017-12-15 | $30.03 | $30.82 | $29.77 | $29.91 | $25.94 | 161,257 |
| 2017-12-14 | $30.58 | $31.05 | $29.75 | $29.85 | $25.89 | 57,848 |
| 2017-12-13 | $30.80 | $31.33 | $30.24 | $30.59 | $26.53 | 52,649 |
| 2017-12-12 | $30.97 | $31.43 | $30.29 | $30.82 | $26.73 | 20,242 |
| 2017-12-11 | $31.37 | $31.46 | $30.62 | $30.83 | $26.74 | 35,320 |
| 2017-12-08 | $31.68 | $31.72 | $31.13 | $31.23 | $27.09 | 42,747 |
| 2017-12-07 | $31.62 | $32.20 | $31.25 | $31.35 | $27.19 | 36,374 |
| 2017-12-06 | $31.75 | $32.29 | $31.09 | $31.64 | $27.44 | 28,664 |
| 2017-12-05 | $32.45 | $32.54 | $31.77 | $31.89 | $27.66 | 29,661 |
| 2017-12-04 | $32.76 | $33.36 | $32.13 | $32.23 | $27.95 | 57,818 |
| 2017-12-01 | $33.08 | $33.10 | $31.79 | $32.36 | $28.07 | 56,843 |
| 2017-11-30 | $33.50 | $33.50 | $32.77 | $32.93 | $28.56 | 41,273 |
| 2017-11-29 | $33.19 | $33.39 | $32.79 | $33.31 | $28.89 | 22,301 |
| 2017-11-28 | $32.31 | $33.20 | $31.81 | $33.16 | $28.76 | 23,602 |
| 2017-11-27 | $32.28 | $32.53 | $32.09 | $32.22 | $27.95 | 28,670 |
| 2017-11-24 | $32.35 | $32.73 | $31.91 | $32.10 | $27.84 | 14,908 |
| 2017-11-22 | $33.12 | $33.26 | $32.42 | $32.47 | $28.16 | 34,699 |
| 2017-11-21 | $32.37 | $33.00 | $32.07 | $32.98 | $28.61 | 58,666 |
| 2017-11-20 | $32.00 | $32.48 | $31.72 | $32.13 | $27.87 | 37,154 |
| 2017-11-17 | $31.50 | $32.03 | $31.22 | $31.83 | $27.61 | 36,170 |
| 2017-11-16 | $31.27 | $32.31 | $31.21 | $31.92 | $27.69 | 44,934 |
| 2017-11-15 | $30.98 | $31.29 | $30.61 | $31.04 | $26.92 | 37,408 |
| 2017-11-14 | $30.75 | $31.31 | $30.54 | $31.22 | $27.08 | 32,027 |
| 2017-11-13 | $29.98 | $30.82 | $29.95 | $30.48 | $26.33 | 100,019 |
| 2017-11-10 | $30.14 | $30.85 | $29.87 | $30.20 | $26.09 | 35,351 |
| 2017-11-09 | $29.84 | $30.14 | $29.48 | $30.09 | $25.99 | 19,244 |
| 2017-11-08 | $30.04 | $30.70 | $29.95 | $30.42 | $26.28 | 27,477 |
| 2017-11-07 | $31.03 | $31.08 | $29.85 | $30.27 | $26.15 | 47,172 |
| 2017-11-06 | $31.70 | $31.70 | $30.91 | $31.08 | $26.85 | 22,625 |
| 2017-11-03 | $31.75 | $31.91 | $31.17 | $31.55 | $27.26 | 31,004 |
| 2017-11-02 | $30.98 | $31.86 | $30.88 | $31.62 | $27.32 | 38,355 |
| 2017-11-01 | $32.00 | $32.20 | $30.95 | $30.99 | $26.77 | 35,825 |
| 2017-10-31 | $31.24 | $32.40 | $30.76 | $31.98 | $27.63 | 48,366 |
| 2017-10-30 | $31.93 | $31.93 | $30.92 | $30.97 | $26.75 | 20,735 |
| 2017-10-27 | $32.64 | $33.50 | $31.47 | $31.81 | $27.48 | 81,652 |
| 2017-10-26 | $32.10 | $32.56 | $32.08 | $32.38 | $27.97 | 24,324 |
| 2017-10-25 | $32.28 | $32.28 | $31.70 | $31.91 | $27.57 | 20,256 |
| 2017-10-24 | $32.21 | $32.75 | $32.19 | $32.34 | $27.94 | 26,681 |
| 2017-10-23 | $32.16 | $32.75 | $31.97 | $32.12 | $27.75 | 30,264 |
| 2017-10-20 | $32.10 | $32.41 | $32.04 | $32.21 | $27.83 | 59,276 |
| 2017-10-19 | $32.03 | $32.49 | $31.91 | $32.37 | $27.96 | 30,140 |
| 2017-10-18 | $32.25 | $32.70 | $32.02 | $32.47 | $28.05 | 39,494 |
| 2017-10-17 | $32.65 | $32.77 | $32.00 | $32.13 | $27.76 | 26,926 |
| 2017-10-16 | $32.64 | $33.00 | $32.64 | $32.85 | $28.38 | 25,107 |
| 2017-10-13 | $32.77 | $32.98 | $32.30 | $32.67 | $28.22 | 37,070 |
| 2017-10-12 | $32.70 | $33.00 | $32.45 | $32.72 | $28.27 | 24,543 |
| 2017-10-11 | $32.48 | $33.12 | $32.25 | $32.79 | $28.33 | 28,384 |
| 2017-10-10 | $32.31 | $32.65 | $32.02 | $32.57 | $28.14 | 24,822 |
| 2017-10-09 | $32.30 | $32.59 | $31.78 | $32.05 | $27.69 | 32,440 |
| 2017-10-06 | $31.51 | $32.40 | $31.51 | $32.30 | $27.90 | 90,565 |
| 2017-10-05 | $32.09 | $32.53 | $31.80 | $32.06 | $27.70 | 30,659 |
| 2017-10-04 | $32.81 | $32.81 | $31.94 | $32.10 | $27.73 | 31,411 |
| 2017-10-03 | $33.45 | $33.45 | $32.05 | $32.92 | $28.44 | 44,925 |
| 2017-10-02 | $32.60 | $33.49 | $32.55 | $33.47 | $28.91 | 38,971 |
| 2017-09-29 | $32.74 | $33.29 | $32.29 | $32.57 | $28.14 | 54,130 |
| 2017-09-28 | $32.32 | $32.93 | $32.15 | $32.78 | $28.32 | 33,469 |
| 2017-09-27 | $31.46 | $33.00 | $31.33 | $32.45 | $28.03 | 54,697 |
| 2017-09-26 | $31.45 | $31.96 | $31.06 | $31.30 | $27.04 | 42,797 |
| 2017-09-25 | $31.41 | $31.57 | $31.16 | $31.44 | $27.16 | 13,350 |
| 2017-09-22 | $31.16 | $31.80 | $31.16 | $31.63 | $27.33 | 20,436 |
| 2017-09-21 | $31.80 | $31.92 | $31.09 | $31.25 | $27.00 | 55,880 |
| 2017-09-20 | $31.24 | $31.99 | $31.06 | $31.67 | $27.36 | 48,274 |
| 2017-09-19 | $30.90 | $31.41 | $30.65 | $31.15 | $26.91 | 43,296 |
| 2017-09-18 | $29.83 | $30.89 | $29.70 | $30.79 | $26.60 | 74,373 |
| 2017-09-15 | $30.64 | $31.00 | $29.77 | $30.40 | $26.26 | 198,334 |
| 2017-09-14 | $30.70 | $30.81 | $30.24 | $30.60 | $26.44 | 34,094 |
| 2017-09-13 | $30.25 | $30.79 | $30.25 | $30.47 | $26.32 | 36,356 |
| 2017-09-12 | $30.14 | $30.50 | $29.76 | $30.41 | $26.27 | 30,985 |
| 2017-09-11 | $30.05 | $30.43 | $29.75 | $30.29 | $26.17 | 49,476 |
| 2017-09-08 | $29.74 | $30.44 | $29.41 | $29.70 | $25.66 | 37,346 |
| 2017-09-07 | $29.44 | $29.91 | $28.73 | $29.64 | $25.61 | 29,280 |
| 2017-09-06 | $29.70 | $30.50 | $29.35 | $29.38 | $25.38 | 25,232 |
| 2017-09-05 | $29.87 | $30.15 | $29.48 | $29.55 | $25.53 | 44,690 |
| 2017-09-01 | $30.62 | $30.91 | $29.42 | $29.84 | $25.78 | 83,072 |
| 2017-08-31 | $29.02 | $30.67 | $28.55 | $30.44 | $26.30 | 131,901 |
| 2017-08-30 | $28.59 | $28.90 | $28.23 | $28.71 | $24.80 | 38,816 |
| 2017-08-29 | $28.28 | $28.87 | $28.13 | $28.57 | $24.68 | 36,337 |
| 2017-08-28 | $27.79 | $28.71 | $27.66 | $28.49 | $24.61 | 62,205 |
| 2017-08-25 | $27.46 | $27.84 | $27.42 | $27.71 | $23.94 | 23,903 |
| 2017-08-24 | $27.64 | $27.64 | $27.06 | $27.45 | $23.71 | 17,208 |
| 2017-08-23 | $27.53 | $27.98 | $27.28 | $27.44 | $23.71 | 38,247 |
| 2017-08-22 | $27.35 | $28.03 | $27.35 | $27.74 | $23.96 | 34,740 |
| 2017-08-21 | $26.97 | $27.48 | $26.66 | $27.26 | $23.55 | 36,859 |
| 2017-08-18 | $26.90 | $27.68 | $26.78 | $26.99 | $23.32 | 52,411 |
| 2017-08-17 | $27.76 | $28.05 | $27.16 | $27.17 | $23.47 | 35,524 |
| 2017-08-16 | $28.24 | $28.53 | $27.97 | $28.06 | $24.24 | 18,987 |
| 2017-08-15 | $28.24 | $28.71 | $28.07 | $28.08 | $24.26 | 21,552 |
| 2017-08-14 | $28.32 | $28.95 | $28.17 | $28.82 | $24.90 | 28,050 |
| 2017-08-11 | $28.42 | $28.66 | $28.00 | $28.22 | $24.38 | 44,210 |
| 2017-08-10 | $29.40 | $29.42 | $28.40 | $28.43 | $24.46 | 57,819 |
| 2017-08-09 | $29.77 | $29.91 | $29.46 | $29.51 | $25.39 | 22,444 |
| 2017-08-08 | $29.56 | $30.16 | $29.55 | $29.90 | $25.73 | 44,244 |
| 2017-08-07 | $29.14 | $29.70 | $29.03 | $29.61 | $25.48 | 47,688 |
| 2017-08-04 | $29.56 | $29.67 | $28.93 | $29.14 | $25.07 | 49,966 |
| 2017-08-03 | $29.23 | $29.88 | $29.23 | $29.43 | $25.32 | 45,512 |
| 2017-08-02 | $29.56 | $29.79 | $29.07 | $29.24 | $25.16 | 70,114 |
| 2017-08-01 | $30.40 | $30.40 | $29.44 | $29.55 | $25.42 | 83,077 |
| 2017-07-31 | $29.83 | $30.49 | $29.42 | $30.22 | $26.00 | 129,663 |
| 2017-07-28 | $27.92 | $29.91 | $27.60 | $29.76 | $25.61 | 112,734 |
| 2017-07-27 | $26.62 | $26.92 | $26.26 | $26.64 | $22.92 | 23,301 |
| 2017-07-26 | $27.51 | $27.59 | $26.32 | $26.63 | $22.91 | 47,330 |
| 2017-07-25 | $27.25 | $27.71 | $27.25 | $27.50 | $23.66 | 33,524 |
| 2017-07-24 | $26.99 | $27.21 | $26.68 | $27.12 | $23.33 | 45,179 |
| 2017-07-21 | $27.04 | $27.19 | $26.47 | $27.14 | $23.35 | 100,342 |
| 2017-07-20 | $26.79 | $27.13 | $26.56 | $26.82 | $23.08 | 47,565 |
| 2017-07-19 | $25.06 | $26.84 | $25.06 | $26.75 | $23.02 | 100,862 |
| 2017-07-18 | $26.39 | $26.58 | $26.05 | $26.53 | $22.83 | 32,012 |
| 2017-07-17 | $26.26 | $26.73 | $25.95 | $26.52 | $22.82 | 42,890 |
| 2017-07-14 | $26.42 | $26.65 | $26.05 | $26.31 | $22.64 | 32,980 |
| 2017-07-13 | $26.49 | $26.49 | $25.71 | $26.43 | $22.74 | 40,831 |
| 2017-07-12 | $26.58 | $26.88 | $26.15 | $26.51 | $22.81 | 41,737 |
| 2017-07-11 | $26.10 | $26.52 | $25.33 | $26.50 | $22.80 | 66,491 |
| 2017-07-10 | $25.79 | $26.54 | $25.66 | $26.20 | $22.54 | 51,785 |
| 2017-07-07 | $25.84 | $26.07 | $25.68 | $25.93 | $22.31 | 29,935 |
| 2017-07-06 | $25.44 | $25.87 | $25.38 | $25.73 | $22.14 | 41,778 |
| 2017-07-05 | $25.46 | $25.71 | $25.18 | $25.69 | $22.10 | 35,566 |
| 2017-07-03 | $25.61 | $25.77 | $25.40 | $25.56 | $21.99 | 15,166 |
| 2017-06-30 | $25.45 | $26.11 | $25.29 | $25.47 | $21.91 | 32,929 |
| 2017-06-29 | $25.38 | $25.52 | $24.85 | $25.31 | $21.78 | 36,518 |
| 2017-06-28 | $24.99 | $25.54 | $24.45 | $25.36 | $21.82 | 40,753 |
| 2017-06-27 | $25.24 | $25.31 | $24.69 | $24.83 | $21.36 | 28,302 |
| 2017-06-26 | $25.34 | $25.78 | $24.82 | $25.19 | $21.67 | 53,999 |
| 2017-06-23 | $25.38 | $26.04 | $24.98 | $25.37 | $21.83 | 171,355 |
| 2017-06-22 | $25.36 | $25.69 | $25.04 | $25.47 | $21.91 | 24,062 |
| 2017-06-21 | $26.19 | $26.19 | $25.28 | $25.36 | $21.82 | 23,973 |
| 2017-06-20 | $26.93 | $26.93 | $26.16 | $26.26 | $22.59 | 26,067 |
| 2017-06-19 | $27.22 | $27.32 | $26.78 | $26.99 | $23.22 | 51,963 |
| 2017-06-16 | $25.94 | $27.36 | $25.94 | $27.15 | $23.36 | 239,231 |
| 2017-06-15 | $25.94 | $26.50 | $25.89 | $26.44 | $22.75 | 46,007 |
| 2017-06-14 | $25.85 | $26.28 | $25.48 | $26.25 | $22.59 | 58,348 |
| 2017-06-13 | $25.84 | $26.17 | $25.60 | $25.86 | $22.25 | 48,603 |
| 2017-06-12 | $25.62 | $26.23 | $25.45 | $25.89 | $22.28 | 46,157 |
| 2017-06-09 | $25.43 | $25.84 | $25.20 | $25.58 | $22.01 | 88,967 |
| 2017-06-08 | $25.07 | $25.55 | $24.79 | $25.22 | $21.70 | 55,982 |
| 2017-06-07 | $24.74 | $25.14 | $24.20 | $25.06 | $21.56 | 67,933 |
| 2017-06-06 | $24.67 | $24.86 | $23.81 | $24.71 | $21.26 | 49,015 |
| 2017-06-05 | $24.78 | $25.22 | $24.63 | $24.82 | $21.35 | 43,325 |
| 2017-06-02 | $24.60 | $25.15 | $24.50 | $24.82 | $21.35 | 109,336 |
| 2017-06-01 | $24.29 | $24.62 | $24.05 | $24.48 | $21.06 | 71,463 |
| 2017-05-31 | $24.49 | $24.60 | $23.55 | $24.07 | $20.71 | 119,780 |
| 2017-05-30 | $24.41 | $24.57 | $23.88 | $24.41 | $21.00 | 41,576 |
| 2017-05-26 | $24.45 | $24.73 | $24.05 | $24.49 | $21.07 | 77,508 |
| 2017-05-25 | $24.58 | $24.58 | $24.29 | $24.41 | $21.00 | 37,652 |
| 2017-05-24 | $24.67 | $24.98 | $24.37 | $24.56 | $21.13 | 56,909 |
| 2017-05-23 | $24.59 | $24.69 | $24.21 | $24.57 | $21.14 | 91,077 |
| 2017-05-22 | $24.76 | $24.76 | $24.40 | $24.46 | $21.05 | 58,200 |
| 2017-05-19 | $24.59 | $24.90 | $24.50 | $24.54 | $21.11 | 85,160 |
| 2017-05-18 | $25.01 | $25.01 | $24.58 | $24.59 | $21.16 | 53,538 |
| 2017-05-17 | $25.74 | $25.94 | $24.85 | $24.89 | $21.42 | 53,756 |
| 2017-05-16 | $26.30 | $26.39 | $25.85 | $26.09 | $22.45 | 53,019 |
| 2017-05-15 | $25.71 | $27.03 | $25.71 | $26.25 | $22.59 | 26,028 |
| 2017-05-12 | $26.14 | $26.61 | $25.89 | $25.91 | $22.29 | 19,939 |
| 2017-05-11 | $26.72 | $27.79 | $26.21 | $26.35 | $22.67 | 27,508 |
| 2017-05-10 | $26.86 | $27.02 | $26.20 | $26.88 | $23.03 | 30,871 |
| 2017-05-09 | $27.33 | $27.63 | $26.57 | $26.91 | $23.05 | 29,687 |
| 2017-05-08 | $27.28 | $27.57 | $27.05 | $27.17 | $23.28 | 32,542 |
| 2017-05-05 | $27.25 | $27.81 | $27.08 | $27.32 | $23.40 | 28,230 |
| 2017-05-04 | $26.90 | $27.71 | $26.72 | $27.29 | $23.38 | 51,367 |
| 2017-05-03 | $27.50 | $27.80 | $27.20 | $27.78 | $23.80 | 26,734 |
| 2017-05-02 | $27.28 | $27.80 | $27.28 | $27.65 | $23.69 | 34,109 |
| 2017-05-01 | $28.30 | $28.30 | $27.13 | $27.26 | $23.35 | 38,884 |
| 2017-04-28 | $28.63 | $28.76 | $28.19 | $28.62 | $24.52 | 71,574 |
| 2017-04-27 | $29.16 | $30.41 | $28.63 | $28.64 | $24.53 | 41,607 |
| 2017-04-26 | $30.50 | $30.74 | $30.06 | $30.06 | $25.75 | 53,162 |
| 2017-04-25 | $29.95 | $30.75 | $29.90 | $30.23 | $25.90 | 27,368 |
| 2017-04-24 | $29.70 | $29.96 | $29.33 | $29.90 | $25.61 | 27,487 |
| 2017-04-21 | $29.17 | $29.41 | $28.78 | $28.94 | $24.79 | 45,529 |
| 2017-04-20 | $28.71 | $29.44 | $28.71 | $29.13 | $24.95 | 25,501 |
| 2017-04-19 | $28.63 | $29.13 | $28.41 | $28.54 | $24.45 | 32,022 |
| 2017-04-18 | $28.49 | $29.20 | $28.30 | $28.59 | $24.49 | 22,246 |
| 2017-04-17 | $28.37 | $28.71 | $28.36 | $28.63 | $24.53 | 27,209 |
| 2017-04-13 | $28.59 | $28.96 | $27.87 | $28.13 | $24.10 | 33,309 |
| 2017-04-12 | $29.45 | $29.45 | $28.69 | $28.77 | $24.65 | 32,949 |
| 2017-04-11 | $29.15 | $29.76 | $29.15 | $29.70 | $25.44 | 26,908 |
| 2017-04-10 | $29.32 | $29.95 | $28.99 | $29.52 | $25.29 | 30,907 |
| 2017-04-07 | $29.86 | $30.02 | $29.60 | $29.72 | $25.46 | 123,155 |
| 2017-04-06 | $29.21 | $29.95 | $29.21 | $29.92 | $25.63 | 43,175 |
| 2017-04-05 | $30.37 | $30.63 | $29.10 | $29.20 | $25.01 | 40,199 |
| 2017-04-04 | $30.10 | $30.30 | $29.65 | $30.00 | $25.70 | 49,156 |
| 2017-04-03 | $31.51 | $31.66 | $30.21 | $30.27 | $25.93 | 56,562 |
| 2017-03-31 | $31.24 | $32.10 | $29.50 | $31.40 | $26.90 | 1,085,709 |
| 2017-03-30 | $30.54 | $31.78 | $30.50 | $31.30 | $26.81 | 57,684 |
| 2017-03-29 | $31.05 | $31.05 | $30.06 | $30.55 | $26.17 | 66,949 |
| 2017-03-28 | $30.67 | $31.24 | $29.95 | $31.11 | $26.65 | 37,724 |
| 2017-03-27 | $29.25 | $30.86 | $29.25 | $30.50 | $26.13 | 24,266 |
| 2017-03-24 | $30.49 | $31.40 | $29.83 | $29.94 | $25.65 | 38,366 |
| 2017-03-23 | $30.05 | $30.78 | $29.52 | $29.89 | $25.61 | 29,602 |
| 2017-03-22 | $30.35 | $30.48 | $29.88 | $29.93 | $25.64 | 21,299 |
| 2017-03-21 | $31.67 | $32.40 | $30.32 | $30.36 | $26.01 | 28,790 |
| 2017-03-20 | $32.34 | $32.34 | $31.11 | $31.18 | $26.71 | 49,366 |
| 2017-03-17 | $32.40 | $33.04 | $32.00 | $32.65 | $27.97 | 109,143 |
| 2017-03-16 | $32.10 | $32.55 | $32.04 | $32.51 | $27.85 | 44,824 |
| 2017-03-15 | $30.82 | $32.08 | $30.82 | $32.01 | $27.42 | 35,254 |
| 2017-03-14 | $30.81 | $31.14 | $30.13 | $30.77 | $26.36 | 40,833 |
| 2017-03-13 | $31.71 | $32.32 | $31.22 | $31.36 | $26.86 | 20,493 |
| 2017-03-10 | $32.10 | $32.12 | $31.51 | $31.88 | $27.31 | 32,353 |
| 2017-03-09 | $31.73 | $31.91 | $31.53 | $31.69 | $27.15 | 37,247 |
| 2017-03-08 | $32.10 | $32.10 | $31.65 | $31.66 | $27.12 | 37,761 |
| 2017-03-07 | $31.03 | $32.04 | $31.03 | $31.87 | $27.30 | 26,470 |
| 2017-03-06 | $31.42 | $31.42 | $30.75 | $31.35 | $26.86 | 24,267 |
| 2017-03-03 | $30.60 | $31.86 | $30.51 | $31.72 | $27.17 | 31,887 |
| 2017-03-02 | $31.48 | $31.69 | $30.33 | $30.37 | $26.02 | 28,267 |
| 2017-03-01 | $31.88 | $32.00 | $31.51 | $31.92 | $27.34 | 48,121 |
| 2017-02-28 | $30.89 | $31.24 | $30.01 | $31.13 | $26.67 | 53,764 |
| 2017-02-27 | $30.89 | $31.49 | $30.75 | $31.26 | $26.78 | 21,358 |
| 2017-02-24 | $30.64 | $31.24 | $30.58 | $30.62 | $26.23 | 22,972 |
| 2017-02-23 | $31.73 | $31.73 | $30.62 | $31.08 | $26.62 | 21,454 |
| 2017-02-22 | $31.01 | $31.63 | $31.01 | $31.22 | $26.74 | 29,578 |
| 2017-02-21 | $30.43 | $31.31 | $30.43 | $31.15 | $26.68 | 23,322 |
| 2017-02-17 | $30.25 | $30.38 | $29.68 | $30.38 | $26.03 | 37,648 |
| 2017-02-16 | $30.18 | $30.25 | $29.85 | $30.13 | $25.81 | 19,110 |
| 2017-02-15 | $29.84 | $30.43 | $29.69 | $30.24 | $25.91 | 13,967 |
| 2017-02-14 | $30.30 | $30.31 | $29.78 | $30.03 | $25.73 | 20,590 |
| 2017-02-13 | $30.62 | $30.67 | $30.08 | $30.28 | $25.94 | 18,682 |
| 2017-02-10 | $31.02 | $31.02 | $30.12 | $30.31 | $25.87 | 20,059 |
| 2017-02-09 | $29.26 | $30.88 | $29.26 | $30.75 | $26.24 | 21,833 |
| 2017-02-08 | $30.06 | $30.12 | $29.48 | $29.50 | $25.18 | 28,245 |
| 2017-02-07 | $31.29 | $31.54 | $30.35 | $30.47 | $26.00 | 38,772 |
| 2017-02-06 | $32.41 | $32.41 | $31.41 | $31.41 | $26.81 | 51,376 |
| 2017-02-03 | $32.61 | $33.44 | $31.01 | $32.43 | $27.68 | 25,312 |
| 2017-02-02 | $31.76 | $32.09 | $31.45 | $32.06 | $27.36 | 22,098 |
| 2017-02-01 | $32.19 | $32.51 | $31.74 | $32.00 | $27.31 | 31,626 |
| 2017-01-31 | $31.60 | $32.60 | $31.43 | $32.46 | $27.70 | 45,269 |
| 2017-01-30 | $31.83 | $32.10 | $31.29 | $32.00 | $27.31 | 35,940 |
| 2017-01-27 | $32.00 | $32.30 | $31.85 | $32.08 | $27.38 | 23,918 |
| 2017-01-26 | $32.37 | $32.37 | $31.78 | $32.02 | $27.33 | 25,052 |
| 2017-01-25 | $31.78 | $32.41 | $31.43 | $32.38 | $27.63 | 31,180 |
| 2017-01-24 | $30.50 | $31.70 | $30.50 | $31.64 | $27.00 | 26,259 |
| 2017-01-23 | $30.88 | $30.89 | $30.33 | $30.62 | $26.13 | 12,440 |
| 2017-01-20 | $31.00 | $31.57 | $30.37 | $30.75 | $26.24 | 40,733 |
| 2017-01-19 | $31.39 | $31.39 | $30.74 | $31.00 | $26.46 | 27,471 |
| 2017-01-18 | $31.33 | $31.34 | $31.00 | $31.18 | $26.61 | 17,498 |
| 2017-01-17 | $31.02 | $31.14 | $30.73 | $31.00 | $26.46 | 41,029 |
| 2017-01-13 | $30.98 | $31.47 | $30.73 | $31.33 | $26.74 | 22,750 |
| 2017-01-12 | $30.66 | $30.83 | $29.40 | $30.57 | $26.09 | 46,684 |
| 2017-01-11 | $30.50 | $31.00 | $30.50 | $30.97 | $26.43 | 20,292 |
| 2017-01-10 | $30.23 | $30.85 | $30.22 | $30.52 | $26.05 | 22,393 |
| 2017-01-09 | $30.66 | $30.76 | $30.04 | $30.20 | $25.77 | 34,487 |
| 2017-01-06 | $31.38 | $31.38 | $30.72 | $30.79 | $26.28 | 29,611 |
| 2017-01-05 | $32.20 | $32.64 | $30.50 | $30.98 | $26.44 | 43,713 |
| 2017-01-04 | $31.75 | $32.25 | $31.62 | $32.13 | $27.42 | 60,216 |
| 2017-01-03 | $31.47 | $31.86 | $30.59 | $31.79 | $27.13 | 67,893 |
| 2016-12-30 | $31.13 | $32.43 | $30.79 | $30.95 | $26.41 | 63,755 |
| 2016-12-29 | $32.25 | $32.49 | $30.69 | $31.10 | $26.54 | 59,871 |
| 2016-12-28 | $33.48 | $33.50 | $32.17 | $32.58 | $27.80 | 30,164 |
| 2016-12-27 | $33.60 | $34.45 | $32.97 | $33.33 | $28.44 | 30,322 |
| 2016-12-23 | $34.02 | $34.12 | $33.37 | $33.77 | $28.82 | 18,943 |
| 2016-12-22 | $33.51 | $34.20 | $33.51 | $33.78 | $28.83 | 36,984 |
| 2016-12-21 | $33.45 | $34.25 | $32.90 | $33.65 | $28.72 | 57,508 |
| 2016-12-20 | $33.66 | $33.99 | $32.64 | $33.94 | $28.96 | 47,854 |
| 2016-12-19 | $33.28 | $33.80 | $32.66 | $33.34 | $28.45 | 56,426 |
| 2016-12-16 | $32.67 | $33.65 | $32.55 | $33.65 | $28.72 | 253,731 |
| 2016-12-15 | $32.15 | $32.90 | $32.09 | $32.50 | $27.74 | 66,070 |
| 2016-12-14 | $32.11 | $32.66 | $31.85 | $32.26 | $27.53 | 71,756 |
| 2016-12-13 | $32.10 | $32.64 | $31.84 | $32.33 | $27.59 | 77,250 |
| 2016-12-12 | $31.98 | $32.50 | $31.79 | $32.38 | $27.63 | 52,255 |
| 2016-12-09 | $31.70 | $32.50 | $31.41 | $32.43 | $27.68 | 113,870 |
| 2016-12-08 | $31.44 | $32.05 | $30.75 | $31.17 | $26.60 | 61,031 |
| 2016-12-07 | $31.64 | $32.00 | $30.78 | $31.94 | $27.26 | 35,872 |
| 2016-12-06 | $31.11 | $31.47 | $30.42 | $31.44 | $26.83 | 39,229 |
| 2016-12-05 | $30.03 | $30.99 | $30.02 | $30.97 | $26.43 | 37,028 |
| 2016-12-02 | $30.08 | $30.30 | $29.51 | $29.79 | $25.42 | 24,488 |
| 2016-12-01 | $30.01 | $30.40 | $29.93 | $30.09 | $25.68 | 32,224 |
| 2016-11-30 | $30.02 | $30.30 | $29.28 | $29.95 | $25.56 | 50,350 |
| 2016-11-29 | $30.80 | $31.23 | $29.32 | $29.55 | $25.22 | 57,964 |
| 2016-11-28 | $31.00 | $31.21 | $30.64 | $30.75 | $26.24 | 29,876 |
| 2016-11-25 | $30.88 | $31.20 | $30.12 | $31.18 | $26.61 | 17,411 |
| 2016-11-23 | $30.80 | $31.19 | $30.40 | $30.63 | $26.14 | 61,748 |
| 2016-11-22 | $30.63 | $31.68 | $29.99 | $31.50 | $26.88 | 72,436 |
| 2016-11-21 | $29.97 | $30.82 | $29.00 | $30.45 | $25.99 | 43,437 |
| 2016-11-18 | $30.11 | $30.11 | $29.32 | $29.84 | $25.47 | 42,866 |
| 2016-11-17 | $29.01 | $30.54 | $29.01 | $30.07 | $25.66 | 56,165 |
| 2016-11-16 | $28.88 | $30.00 | $28.57 | $29.96 | $25.57 | 99,313 |
| 2016-11-15 | $28.54 | $29.00 | $28.25 | $28.80 | $24.58 | 35,246 |
| 2016-11-14 | $29.10 | $29.48 | $27.44 | $28.46 | $24.29 | 62,915 |
| 2016-11-11 | $28.40 | $29.50 | $28.24 | $29.05 | $24.79 | 99,300 |
| 2016-11-10 | $27.00 | $28.67 | $26.00 | $28.50 | $24.32 | 80,952 |
| 2016-11-09 | $24.00 | $27.00 | $23.75 | $27.00 | $22.95 | 69,207 |
| 2016-11-08 | $23.50 | $24.29 | $23.34 | $23.96 | $20.37 | 22,587 |
| 2016-11-07 | $23.68 | $24.11 | $23.12 | $23.92 | $20.33 | 53,733 |
| 2016-11-04 | $22.41 | $23.25 | $22.40 | $23.13 | $19.66 | 41,400 |
| 2016-11-03 | $22.82 | $22.82 | $22.30 | $22.34 | $18.99 | 27,960 |
| 2016-11-02 | $23.34 | $23.52 | $22.74 | $22.75 | $19.34 | 43,908 |
| 2016-11-01 | $24.19 | $24.43 | $23.01 | $23.28 | $19.79 | 28,936 |
| 2016-10-31 | $23.37 | $24.36 | $23.35 | $24.02 | $20.42 | 74,794 |
| 2016-10-28 | $23.40 | $23.50 | $22.75 | $23.47 | $19.95 | 50,789 |
| 2016-10-27 | $24.08 | $24.08 | $23.45 | $23.48 | $19.96 | 34,520 |
| 2016-10-26 | $24.18 | $24.24 | $23.79 | $23.98 | $20.38 | 20,628 |
| 2016-10-25 | $24.24 | $24.40 | $23.84 | $24.17 | $20.54 | 26,809 |
| 2016-10-24 | $24.35 | $24.90 | $23.95 | $24.22 | $20.59 | 27,847 |
| 2016-10-21 | $23.87 | $24.25 | $23.77 | $23.98 | $20.38 | 34,661 |
| 2016-10-20 | $24.55 | $24.55 | $23.74 | $24.17 | $20.54 | 18,316 |
| 2016-10-19 | $24.57 | $24.86 | $24.23 | $24.55 | $20.87 | 40,504 |
| 2016-10-18 | $25.00 | $25.00 | $24.44 | $24.58 | $20.89 | 31,331 |
| 2016-10-17 | $24.63 | $24.86 | $24.47 | $24.75 | $21.04 | 33,910 |
| 2016-10-14 | $25.00 | $25.07 | $24.37 | $24.56 | $20.88 | 18,659 |
| 2016-10-13 | $24.33 | $25.15 | $24.33 | $24.85 | $21.12 | 47,220 |
| 2016-10-12 | $24.70 | $25.18 | $24.66 | $24.71 | $21.00 | 28,420 |
| 2016-10-11 | $25.38 | $25.39 | $24.79 | $25.08 | $21.32 | 54,228 |
| 2016-10-10 | $25.33 | $25.45 | $25.18 | $25.35 | $21.55 | 41,684 |
| 2016-10-07 | $25.39 | $25.78 | $25.10 | $25.13 | $21.36 | 19,317 |
| 2016-10-06 | $25.50 | $25.63 | $25.36 | $25.49 | $21.67 | 14,860 |
| 2016-10-05 | $25.56 | $25.75 | $25.47 | $25.50 | $21.67 | 28,274 |
| 2016-10-04 | $25.53 | $25.63 | $25.43 | $25.50 | $21.67 | 14,203 |
| 2016-10-03 | $25.39 | $25.69 | $25.38 | $25.60 | $21.76 | 12,037 |
| 2016-09-30 | $25.71 | $26.16 | $25.14 | $25.61 | $21.77 | 37,116 |
| 2016-09-29 | $25.80 | $25.80 | $25.45 | $25.50 | $21.67 | 22,356 |
| 2016-09-28 | $25.88 | $25.88 | $25.63 | $25.71 | $21.85 | 33,862 |
| 2016-09-27 | $25.65 | $25.87 | $25.45 | $25.73 | $21.87 | 18,783 |
| 2016-09-26 | $25.83 | $25.95 | $25.56 | $25.57 | $21.73 | 19,011 |
| 2016-09-23 | $25.89 | $26.21 | $25.66 | $26.03 | $22.13 | 15,569 |
| 2016-09-22 | $25.63 | $26.11 | $25.63 | $26.05 | $22.14 | 26,715 |
| 2016-09-21 | $25.77 | $26.06 | $25.42 | $25.83 | $21.96 | 20,009 |
| 2016-09-20 | $25.92 | $26.11 | $25.74 | $25.77 | $21.90 | 27,626 |
| 2016-09-19 | $25.93 | $26.18 | $25.26 | $25.77 | $21.90 | 22,342 |
| 2016-09-16 | $26.08 | $26.24 | $25.36 | $25.76 | $21.90 | 139,324 |
| 2016-09-15 | $25.77 | $26.02 | $25.74 | $25.94 | $22.05 | 16,886 |
| 2016-09-14 | $25.51 | $26.06 | $25.51 | $25.78 | $21.91 | 13,276 |
| 2016-09-13 | $25.80 | $26.25 | $25.36 | $25.49 | $21.67 | 32,055 |
| 2016-09-12 | $25.74 | $26.12 | $25.46 | $26.12 | $22.20 | 34,930 |
| 2016-09-09 | $26.68 | $26.68 | $25.47 | $25.58 | $21.74 | 58,970 |
| 2016-09-08 | $26.61 | $26.76 | $26.52 | $26.59 | $22.60 | 26,980 |
| 2016-09-07 | $26.77 | $27.12 | $26.55 | $26.78 | $22.76 | 14,792 |
| 2016-09-06 | $27.45 | $27.45 | $26.55 | $26.77 | $22.75 | 18,063 |
| 2016-09-02 | $27.59 | $27.59 | $27.10 | $27.41 | $23.30 | 38,292 |
| 2016-09-01 | $27.29 | $27.88 | $27.06 | $27.20 | $23.12 | 27,808 |
| 2016-08-31 | $27.00 | $27.51 | $26.79 | $27.16 | $23.09 | 85,869 |
| 2016-08-30 | $27.50 | $27.50 | $26.92 | $27.06 | $23.00 | 14,946 |
| 2016-08-29 | $27.44 | $27.71 | $27.21 | $27.46 | $23.34 | 24,208 |
| 2016-08-26 | $27.52 | $27.62 | $27.16 | $27.38 | $23.27 | 33,631 |
| 2016-08-25 | $27.23 | $27.68 | $26.96 | $27.58 | $23.44 | 29,736 |
| 2016-08-24 | $27.85 | $27.85 | $27.10 | $27.51 | $23.38 | 20,676 |
| 2016-08-23 | $27.89 | $28.21 | $27.64 | $27.64 | $23.49 | 59,255 |
| 2016-08-22 | $27.42 | $28.02 | $26.86 | $28.00 | $23.80 | 24,228 |
| 2016-08-19 | $27.07 | $27.64 | $26.49 | $27.52 | $23.39 | 28,403 |
| 2016-08-18 | $26.71 | $27.07 | $26.65 | $27.06 | $23.00 | 16,590 |
| 2016-08-17 | $26.96 | $27.12 | $26.86 | $26.95 | $22.91 | 9,343 |
| 2016-08-16 | $26.90 | $27.36 | $26.84 | $27.12 | $23.05 | 15,300 |
| 2016-08-15 | $26.84 | $27.33 | $26.66 | $27.27 | $23.18 | 25,193 |
| 2016-08-12 | $26.90 | $27.09 | $26.58 | $26.60 | $22.61 | 28,122 |
| 2016-08-11 | $27.13 | $27.26 | $26.80 | $26.90 | $22.86 | 25,909 |
| 2016-08-10 | $27.32 | $27.32 | $26.50 | $26.90 | $22.78 | 28,506 |
| 2016-08-09 | $26.89 | $27.36 | $26.77 | $27.34 | $23.15 | 24,958 |
| 2016-08-08 | $26.82 | $27.00 | $26.57 | $26.85 | $22.73 | 10,391 |
| 2016-08-05 | $27.11 | $27.24 | $26.53 | $26.71 | $22.61 | 29,828 |
| 2016-08-04 | $27.25 | $27.25 | $26.80 | $26.87 | $22.75 | 13,129 |
| 2016-08-03 | $27.04 | $27.14 | $26.67 | $27.12 | $22.96 | 21,356 |
| 2016-08-02 | $27.61 | $27.61 | $26.82 | $26.94 | $22.81 | 22,032 |
| 2016-08-01 | $26.69 | $27.66 | $26.56 | $27.15 | $22.99 | 36,283 |
| 2016-07-29 | $25.54 | $27.09 | $25.21 | $27.09 | $22.94 | 42,335 |
| 2016-07-28 | $26.08 | $26.08 | $25.55 | $25.71 | $21.77 | 37,729 |
| 2016-07-27 | $27.57 | $27.85 | $25.55 | $25.84 | $21.88 | 96,837 |
| 2016-07-26 | $27.99 | $28.44 | $27.80 | $27.88 | $23.61 | 18,393 |
| 2016-07-25 | $27.98 | $27.98 | $27.54 | $27.73 | $23.48 | 20,796 |
| 2016-07-22 | $27.58 | $28.08 | $27.58 | $27.92 | $23.64 | 20,541 |
| 2016-07-21 | $27.61 | $28.21 | $27.61 | $27.84 | $23.57 | 15,472 |
| 2016-07-20 | $27.93 | $28.41 | $27.81 | $28.30 | $23.96 | 51,116 |
| 2016-07-19 | $28.32 | $28.32 | $27.75 | $27.95 | $23.66 | 16,878 |
| 2016-07-18 | $28.47 | $28.82 | $28.19 | $28.25 | $23.92 | 25,895 |
| 2016-07-15 | $28.95 | $28.95 | $28.14 | $28.70 | $24.30 | 22,294 |
| 2016-07-14 | $28.91 | $29.16 | $28.61 | $28.79 | $24.38 | 22,156 |
| 2016-07-13 | $29.29 | $29.59 | $28.45 | $28.50 | $24.13 | 36,628 |
| 2016-07-12 | $28.00 | $29.25 | $27.92 | $29.20 | $24.72 | 45,215 |
| 2016-07-11 | $28.49 | $28.49 | $27.49 | $27.97 | $23.68 | 31,208 |
| 2016-07-08 | $27.05 | $28.17 | $27.00 | $28.00 | $23.71 | 62,521 |
| 2016-07-07 | $26.69 | $27.04 | $26.52 | $26.76 | $22.66 | 32,757 |
| 2016-07-06 | $26.78 | $27.08 | $26.30 | $27.00 | $22.86 | 35,425 |
| 2016-07-05 | $27.12 | $27.23 | $26.59 | $27.06 | $22.91 | 22,552 |
| 2016-07-01 | $27.37 | $27.74 | $27.08 | $27.22 | $23.05 | 15,656 |
| 2016-06-30 | $27.13 | $27.49 | $26.56 | $27.41 | $23.21 | 37,143 |
| 2016-06-29 | $27.37 | $27.73 | $26.80 | $26.97 | $22.83 | 35,088 |
| 2016-06-28 | $27.11 | $27.33 | $26.66 | $27.09 | $22.94 | 59,665 |
| 2016-06-27 | $26.45 | $26.95 | $25.70 | $26.65 | $22.56 | 67,971 |
| 2016-06-24 | $26.50 | $27.07 | $26.00 | $27.07 | $22.92 | 453,122 |
| 2016-06-23 | $27.58 | $27.83 | $27.21 | $27.79 | $23.53 | 33,241 |
| 2016-06-22 | $28.12 | $28.12 | $26.96 | $27.02 | $22.88 | 22,740 |
| 2016-06-21 | $27.83 | $27.83 | $27.46 | $27.68 | $23.44 | 12,237 |
| 2016-06-20 | $28.25 | $28.51 | $27.78 | $27.91 | $23.63 | 31,620 |
| 2016-06-17 | $27.28 | $28.39 | $27.28 | $27.75 | $23.50 | 235,561 |
| 2016-06-16 | $26.25 | $27.95 | $26.12 | $27.55 | $23.33 | 45,779 |
| 2016-06-15 | $28.79 | $28.79 | $26.89 | $26.93 | $22.80 | 68,160 |
| 2016-06-14 | $27.93 | $28.61 | $27.85 | $28.54 | $24.16 | 26,983 |
| 2016-06-13 | $29.28 | $29.28 | $27.24 | $27.50 | $23.28 | 38,887 |
| 2016-06-10 | $30.36 | $30.36 | $29.27 | $29.40 | $24.89 | 38,177 |
| 2016-06-09 | $30.22 | $30.43 | $29.66 | $30.31 | $25.66 | 44,854 |
| 2016-06-08 | $29.71 | $30.17 | $28.72 | $29.90 | $25.32 | 32,068 |
| 2016-06-07 | $30.95 | $30.96 | $30.23 | $30.33 | $25.68 | 38,473 |
| 2016-06-06 | $30.49 | $31.01 | $30.45 | $30.82 | $26.09 | 62,722 |
| 2016-06-03 | $30.50 | $30.73 | $30.15 | $30.68 | $25.98 | 28,293 |
| 2016-06-02 | $31.07 | $31.09 | $30.25 | $30.56 | $25.87 | 23,427 |
| 2016-06-01 | $30.79 | $31.73 | $30.20 | $31.09 | $26.32 | 94,458 |
| 2016-05-31 | $29.10 | $31.00 | $29.10 | $30.95 | $26.20 | 166,213 |
| 2016-05-27 | $28.65 | $29.23 | $28.06 | $29.13 | $24.66 | 23,037 |
| 2016-05-26 | $28.76 | $28.82 | $28.15 | $28.50 | $24.13 | 12,926 |
| 2016-05-25 | $29.26 | $29.40 | $28.09 | $28.57 | $24.19 | 18,913 |
| 2016-05-24 | $28.03 | $29.15 | $27.16 | $29.08 | $24.62 | 36,795 |
| 2016-05-23 | $27.82 | $29.11 | $27.71 | $27.73 | $23.48 | 16,276 |
| 2016-05-20 | $27.48 | $28.74 | $27.48 | $27.77 | $23.51 | 28,079 |
| 2016-05-19 | $26.81 | $27.99 | $26.81 | $27.28 | $23.10 | 19,724 |
| 2016-05-18 | $26.80 | $27.54 | $26.67 | $26.97 | $22.83 | 15,880 |
| 2016-05-17 | $27.37 | $27.49 | $26.52 | $27.07 | $22.92 | 43,714 |
| 2016-05-16 | $27.05 | $27.65 | $26.06 | $27.33 | $23.14 | 19,994 |
| 2016-05-13 | $27.08 | $27.39 | $26.85 | $26.93 | $22.80 | 16,456 |
| 2016-05-12 | $28.10 | $28.45 | $27.10 | $27.28 | $23.10 | 10,238 |
| 2016-05-11 | $27.45 | $28.55 | $27.45 | $27.96 | $23.67 | 19,612 |
| 2016-05-10 | $27.16 | $28.16 | $27.16 | $28.15 | $23.74 | 21,877 |
| 2016-05-09 | $27.46 | $27.66 | $27.21 | $27.30 | $23.03 | 10,599 |
| 2016-05-06 | $27.36 | $28.25 | $27.36 | $27.63 | $23.31 | 18,568 |
| 2016-05-05 | $27.79 | $27.90 | $27.27 | $27.46 | $23.16 | 14,260 |
| 2016-05-04 | $27.50 | $27.85 | $27.27 | $27.60 | $23.28 | 16,473 |
| 2016-05-03 | $28.93 | $29.97 | $27.51 | $27.52 | $23.21 | 25,967 |
| 2016-05-02 | $28.29 | $29.17 | $28.29 | $29.16 | $24.60 | 14,875 |
| 2016-04-29 | $28.11 | $28.51 | $27.59 | $28.29 | $23.86 | 39,766 |
| 2016-04-28 | $29.90 | $29.90 | $28.79 | $28.81 | $24.30 | 22,714 |
| 2016-04-27 | $30.15 | $30.34 | $29.72 | $29.94 | $25.25 | 19,985 |
| 2016-04-26 | $28.75 | $30.13 | $28.47 | $29.95 | $25.26 | 51,727 |
| 2016-04-25 | $28.37 | $28.82 | $28.22 | $28.41 | $23.96 | 23,714 |
| 2016-04-22 | $28.62 | $29.16 | $28.62 | $28.95 | $24.42 | 27,532 |
| 2016-04-21 | $28.26 | $28.89 | $27.27 | $28.56 | $24.09 | 33,632 |
| 2016-04-20 | $27.61 | $28.39 | $27.41 | $28.23 | $23.81 | 28,984 |
| 2016-04-19 | $27.26 | $27.61 | $27.02 | $27.48 | $23.18 | 19,410 |
| 2016-04-18 | $26.60 | $27.40 | $26.30 | $27.08 | $22.84 | 20,521 |
| 2016-04-15 | $26.29 | $26.75 | $26.10 | $26.75 | $22.56 | 27,300 |
| 2016-04-14 | $26.40 | $26.66 | $25.92 | $26.45 | $22.31 | 60,401 |
| 2016-04-13 | $25.35 | $26.52 | $25.35 | $26.43 | $22.29 | 41,393 |
| 2016-04-12 | $24.78 | $25.69 | $24.78 | $25.63 | $21.62 | 20,502 |
| 2016-04-11 | $25.36 | $25.90 | $25.13 | $25.18 | $21.24 | 26,892 |
| 2016-04-08 | $25.10 | $25.47 | $25.06 | $25.11 | $21.18 | 19,134 |
| 2016-04-07 | $25.24 | $25.48 | $24.68 | $24.91 | $21.01 | 78,035 |
| 2016-04-06 | $25.14 | $25.52 | $24.73 | $25.40 | $21.43 | 14,028 |
| 2016-04-05 | $25.43 | $26.06 | $25.00 | $25.04 | $21.12 | 47,308 |
| 2016-04-04 | $26.19 | $26.19 | $25.69 | $25.71 | $21.69 | 17,291 |
| 2016-04-01 | $25.54 | $26.18 | $25.25 | $26.06 | $21.98 | 22,377 |
| 2016-03-31 | $25.64 | $26.02 | $25.59 | $25.93 | $21.87 | 38,925 |
| 2016-03-30 | $26.07 | $26.08 | $25.46 | $25.49 | $21.50 | 16,664 |
| 2016-03-29 | $25.00 | $26.09 | $24.80 | $25.79 | $21.75 | 38,844 |
| 2016-03-28 | $25.04 | $25.24 | $24.95 | $24.95 | $21.05 | 24,047 |
| 2016-03-24 | $25.05 | $25.05 | $24.33 | $25.00 | $21.09 | 34,867 |
| 2016-03-23 | $25.68 | $25.92 | $25.05 | $25.11 | $21.18 | 27,503 |
| 2016-03-22 | $26.24 | $26.69 | $25.82 | $25.91 | $21.86 | 24,433 |
| 2016-03-21 | $26.25 | $26.52 | $26.21 | $26.34 | $22.22 | 29,809 |
| 2016-03-18 | $27.16 | $27.31 | $26.20 | $26.94 | $22.72 | 77,014 |
| 2016-03-17 | $26.40 | $27.04 | $26.16 | $26.98 | $22.76 | 59,746 |
| 2016-03-16 | $25.68 | $26.53 | $25.68 | $26.29 | $22.18 | 35,626 |
| 2016-03-15 | $26.61 | $27.10 | $25.44 | $25.71 | $21.69 | 43,514 |
| 2016-03-14 | $26.96 | $27.65 | $25.82 | $26.68 | $22.50 | 22,772 |
| 2016-03-11 | $26.55 | $27.00 | $26.29 | $26.89 | $22.68 | 19,086 |
| 2016-03-10 | $27.50 | $27.50 | $26.06 | $26.35 | $22.23 | 27,293 |
| 2016-03-09 | $27.25 | $27.52 | $26.95 | $27.10 | $22.86 | 34,986 |
| 2016-03-08 | $27.59 | $27.92 | $26.95 | $27.00 | $22.77 | 45,887 |
| 2016-03-07 | $27.15 | $27.91 | $27.15 | $27.82 | $23.47 | 22,559 |
| 2016-03-04 | $27.05 | $27.31 | $26.98 | $27.21 | $22.95 | 38,954 |
| 2016-03-03 | $27.00 | $27.40 | $26.65 | $27.20 | $22.94 | 60,165 |
| 2016-03-02 | $25.83 | $27.17 | $25.53 | $26.89 | $22.68 | 55,827 |
| 2016-03-01 | $25.67 | $26.00 | $25.40 | $25.97 | $21.91 | 15,408 |
| 2016-02-29 | $24.74 | $25.56 | $23.90 | $25.26 | $21.31 | 48,970 |
| 2016-02-26 | $25.45 | $25.80 | $25.14 | $25.69 | $21.67 | 26,652 |
| 2016-02-25 | $25.03 | $25.43 | $24.95 | $25.38 | $21.41 | 13,505 |
| 2016-02-24 | $24.85 | $25.33 | $24.53 | $25.32 | $21.36 | 18,441 |
| 2016-02-23 | $25.17 | $25.79 | $24.82 | $25.22 | $21.27 | 27,076 |
| 2016-02-22 | $25.40 | $25.96 | $25.05 | $25.07 | $21.15 | 31,301 |
| 2016-02-19 | $25.39 | $25.75 | $25.13 | $25.25 | $21.30 | 24,480 |
| 2016-02-18 | $25.48 | $25.97 | $25.33 | $25.40 | $21.43 | 37,072 |
| 2016-02-17 | $25.23 | $25.73 | $25.03 | $25.50 | $21.51 | 45,398 |
| 2016-02-16 | $24.80 | $25.21 | $24.59 | $24.90 | $21.00 | 21,787 |
| 2016-02-12 | $24.34 | $24.92 | $24.25 | $24.61 | $20.76 | 26,395 |
| 2016-02-11 | $23.41 | $24.35 | $23.41 | $24.00 | $20.24 | 74,523 |
| 2016-02-10 | $23.74 | $23.87 | $23.52 | $23.72 | $20.01 | 51,973 |
| 2016-02-09 | $23.72 | $23.98 | $23.24 | $23.75 | $19.95 | 52,130 |
| 2016-02-08 | $23.19 | $24.31 | $22.89 | $24.04 | $20.19 | 73,315 |
| 2016-02-05 | $24.16 | $24.70 | $23.25 | $23.30 | $19.57 | 55,389 |
| 2016-02-04 | $23.80 | $24.77 | $23.80 | $24.06 | $20.21 | 20,808 |
| 2016-02-03 | $24.40 | $24.44 | $23.62 | $23.87 | $20.05 | 23,157 |
| 2016-02-02 | $24.15 | $24.26 | $23.66 | $24.03 | $20.18 | 24,301 |
| 2016-02-01 | $25.17 | $25.77 | $24.34 | $24.45 | $20.53 | 22,648 |
| 2016-01-29 | $24.40 | $25.42 | $24.40 | $25.42 | $21.35 | 75,653 |
| 2016-01-28 | $24.42 | $24.69 | $23.87 | $24.09 | $20.23 | 29,928 |
| 2016-01-27 | $23.53 | $24.46 | $22.98 | $24.03 | $20.18 | 51,833 |
| 2016-01-26 | $22.74 | $23.68 | $22.67 | $23.51 | $19.74 | 47,467 |
| 2016-01-25 | $22.38 | $22.74 | $22.20 | $22.56 | $18.95 | 41,472 |
| 2016-01-22 | $22.23 | $22.93 | $22.02 | $22.41 | $18.82 | 73,984 |
| 2016-01-21 | $23.15 | $23.15 | $21.09 | $21.26 | $17.85 | 66,482 |
| 2016-01-20 | $22.01 | $23.49 | $21.89 | $23.34 | $19.60 | 37,966 |
| 2016-01-19 | $22.84 | $22.84 | $22.21 | $22.34 | $18.76 | 36,937 |
| 2016-01-15 | $22.16 | $22.62 | $22.02 | $22.45 | $18.85 | 32,078 |
| 2016-01-14 | $22.62 | $23.11 | $21.94 | $22.85 | $19.19 | 39,791 |
| 2016-01-13 | $23.52 | $24.05 | $22.22 | $22.31 | $18.74 | 65,270 |
| 2016-01-12 | $24.07 | $24.09 | $23.36 | $23.56 | $19.79 | 34,304 |
| 2016-01-11 | $23.78 | $24.06 | $23.37 | $23.78 | $19.97 | 34,992 |
| 2016-01-08 | $24.17 | $24.35 | $23.51 | $23.61 | $19.83 | 42,121 |
| 2016-01-07 | $25.03 | $25.34 | $24.04 | $24.22 | $20.34 | 44,097 |
| 2016-01-06 | $25.37 | $25.99 | $25.21 | $25.46 | $21.38 | 39,530 |
| 2016-01-05 | $25.49 | $25.80 | $25.01 | $25.69 | $21.57 | 27,940 |
| 2016-01-04 | $26.50 | $26.55 | $25.32 | $25.51 | $21.42 | 58,594 |
| 2015-12-31 | $26.50 | $27.40 | $26.50 | $26.73 | $22.45 | 50,081 |
| 2015-12-30 | $27.77 | $27.97 | $27.39 | $27.52 | $23.11 | 26,622 |
| 2015-12-29 | $27.55 | $27.94 | $27.26 | $27.83 | $23.37 | 34,498 |
| 2015-12-28 | $27.29 | $27.49 | $26.88 | $27.27 | $22.90 | 20,361 |
| 2015-12-24 | $27.52 | $27.52 | $27.29 | $27.41 | $23.02 | 9,385 |
| 2015-12-23 | $27.00 | $27.52 | $26.67 | $27.43 | $23.04 | 20,386 |
| 2015-12-22 | $26.54 | $26.94 | $25.97 | $26.83 | $22.53 | 24,488 |
| 2015-12-21 | $26.75 | $26.75 | $26.02 | $26.32 | $22.10 | 24,145 |
| 2015-12-18 | $26.22 | $26.91 | $26.08 | $26.63 | $22.36 | 147,145 |
| 2015-12-17 | $27.24 | $27.27 | $26.50 | $26.53 | $22.28 | 34,861 |
| 2015-12-16 | $27.31 | $27.45 | $26.50 | $27.32 | $22.94 | 30,787 |
| 2015-12-15 | $27.92 | $28.33 | $26.53 | $27.14 | $22.79 | 48,402 |
| 2015-12-14 | $27.48 | $28.03 | $27.13 | $27.53 | $23.12 | 44,041 |
| 2015-12-11 | $27.36 | $28.24 | $27.30 | $27.52 | $23.11 | 34,510 |
| 2015-12-10 | $28.37 | $28.47 | $27.87 | $27.97 | $23.49 | 27,681 |
| 2015-12-09 | $28.79 | $28.90 | $27.91 | $28.01 | $23.52 | 46,953 |
| 2015-12-08 | $29.35 | $29.35 | $28.49 | $28.80 | $24.19 | 22,523 |
| 2015-12-07 | $30.18 | $30.18 | $29.34 | $29.45 | $24.73 | 25,446 |
| 2015-12-04 | $29.96 | $30.46 | $29.73 | $30.08 | $25.26 | 32,899 |
| 2015-12-03 | $30.34 | $30.55 | $29.67 | $29.95 | $25.15 | 46,877 |
| 2015-12-02 | $29.43 | $30.52 | $29.43 | $30.12 | $25.29 | 73,907 |
| 2015-12-01 | $30.00 | $30.50 | $28.95 | $29.77 | $25.00 | 90,930 |
| 2015-11-30 | $32.05 | $32.60 | $31.41 | $32.11 | $26.97 | 173,270 |
| 2015-11-27 | $30.57 | $32.26 | $30.30 | $32.09 | $26.95 | 29,293 |
| 2015-11-25 | $29.84 | $30.90 | $28.45 | $30.88 | $25.93 | 30,669 |
| 2015-11-24 | $30.06 | $30.71 | $29.71 | $30.70 | $25.78 | 36,114 |
| 2015-11-23 | $29.48 | $30.24 | $29.48 | $30.00 | $25.19 | 36,586 |
| 2015-11-20 | $29.51 | $30.00 | $29.30 | $29.80 | $25.03 | 44,638 |
| 2015-11-19 | $29.33 | $29.41 | $28.46 | $29.37 | $24.66 | 23,387 |
| 2015-11-18 | $28.56 | $29.44 | $28.52 | $29.26 | $24.57 | 55,031 |
| 2015-11-17 | $27.87 | $28.90 | $27.50 | $28.54 | $23.97 | 69,563 |
| 2015-11-16 | $27.02 | $27.77 | $26.96 | $27.75 | $23.30 | 67,711 |
| 2015-11-13 | $27.50 | $27.65 | $26.86 | $26.95 | $22.63 | 81,043 |
| 2015-11-12 | $27.89 | $28.32 | $27.68 | $27.69 | $23.25 | 27,641 |
| 2015-11-11 | $28.39 | $28.75 | $28.02 | $28.15 | $23.64 | 39,876 |
| 2015-11-10 | $28.32 | $28.88 | $28.12 | $28.19 | $23.67 | 9,294 |
| 2015-11-09 | $28.60 | $28.89 | $28.24 | $28.46 | $23.81 | 41,775 |
| 2015-11-06 | $28.00 | $29.35 | $27.56 | $29.26 | $24.48 | 29,544 |
| 2015-11-05 | $28.85 | $29.49 | $28.29 | $29.09 | $24.34 | 59,927 |
| 2015-11-04 | $28.48 | $29.25 | $28.40 | $28.81 | $24.10 | 47,626 |
| 2015-11-03 | $28.44 | $28.84 | $28.09 | $28.43 | $23.79 | 49,559 |
| 2015-11-02 | $28.31 | $28.83 | $28.23 | $28.65 | $23.97 | 27,900 |
| 2015-10-30 | $27.31 | $29.00 | $27.16 | $28.59 | $23.92 | 53,360 |
| 2015-10-29 | $27.35 | $28.05 | $27.16 | $27.61 | $23.10 | 31,575 |
| 2015-10-28 | $26.90 | $28.34 | $26.76 | $28.22 | $23.61 | 52,704 |
| 2015-10-27 | $27.83 | $28.47 | $26.69 | $26.80 | $22.42 | 59,939 |
| 2015-10-26 | $27.58 | $28.98 | $27.53 | $28.04 | $23.46 | 38,940 |
| 2015-10-23 | $30.69 | $30.69 | $26.49 | $27.78 | $23.24 | 65,866 |
| 2015-10-22 | $25.83 | $27.34 | $25.83 | $27.00 | $22.59 | 33,156 |
| 2015-10-21 | $25.58 | $26.43 | $25.33 | $25.83 | $21.61 | 18,014 |
| 2015-10-20 | $25.46 | $25.67 | $25.14 | $25.57 | $21.39 | 30,680 |
| 2015-10-19 | $25.31 | $25.69 | $25.18 | $25.56 | $21.39 | 17,979 |
| 2015-10-16 | $26.11 | $26.11 | $25.00 | $25.65 | $21.46 | 28,636 |
| 2015-10-15 | $25.50 | $26.23 | $25.00 | $26.11 | $21.85 | 33,875 |
| 2015-10-14 | $25.27 | $25.68 | $25.01 | $25.51 | $21.34 | 38,324 |
| 2015-10-13 | $26.08 | $26.46 | $25.25 | $25.30 | $21.17 | 28,740 |
| 2015-10-12 | $26.61 | $27.23 | $26.33 | $26.48 | $22.16 | 38,867 |
| 2015-10-09 | $27.10 | $27.26 | $26.67 | $26.75 | $22.38 | 42,260 |
| 2015-10-08 | $25.88 | $26.93 | $25.88 | $26.85 | $22.46 | 40,705 |
| 2015-10-07 | $25.22 | $26.20 | $24.75 | $26.08 | $21.82 | 75,438 |
| 2015-10-06 | $24.94 | $25.30 | $24.77 | $25.21 | $21.09 | 53,314 |
| 2015-10-05 | $24.11 | $25.11 | $24.11 | $25.09 | $20.99 | 47,639 |
| 2015-10-02 | $23.62 | $24.02 | $23.27 | $23.99 | $20.07 | 74,743 |
| 2015-10-01 | $23.91 | $24.13 | $23.74 | $23.81 | $19.92 | 46,072 |
| 2015-09-30 | $23.71 | $24.37 | $23.61 | $23.97 | $20.06 | 62,553 |
| 2015-09-29 | $23.35 | $23.72 | $23.30 | $23.50 | $19.66 | 53,144 |
| 2015-09-28 | $23.34 | $23.69 | $23.11 | $23.43 | $19.60 | 37,872 |
| 2015-09-25 | $23.65 | $24.84 | $23.33 | $23.34 | $19.53 | 30,862 |
| 2015-09-24 | $23.25 | $23.56 | $22.76 | $23.37 | $19.55 | 36,719 |
| 2015-09-23 | $23.85 | $23.97 | $23.30 | $23.33 | $19.52 | 28,100 |
| 2015-09-22 | $23.85 | $24.15 | $23.67 | $23.87 | $19.97 | 30,936 |
| 2015-09-21 | $24.70 | $24.91 | $23.63 | $24.19 | $20.24 | 32,023 |
| 2015-09-18 | $23.72 | $24.40 | $23.25 | $24.31 | $20.34 | 90,348 |
| 2015-09-17 | $24.32 | $24.70 | $24.20 | $24.41 | $20.42 | 28,241 |
| 2015-09-16 | $24.00 | $24.58 | $24.00 | $24.43 | $20.44 | 28,718 |
| 2015-09-15 | $23.57 | $24.08 | $23.57 | $23.94 | $20.03 | 20,131 |
| 2015-09-14 | $23.36 | $23.71 | $22.96 | $23.41 | $19.59 | 19,994 |
| 2015-09-11 | $22.90 | $24.02 | $22.72 | $23.39 | $19.57 | 19,182 |
| 2015-09-10 | $23.17 | $23.23 | $22.66 | $22.89 | $19.15 | 28,798 |
| 2015-09-09 | $23.36 | $23.46 | $22.89 | $22.95 | $19.20 | 16,966 |
| 2015-09-08 | $23.27 | $23.48 | $23.08 | $23.30 | $19.49 | 68,973 |
| 2015-09-04 | $23.29 | $23.36 | $22.94 | $22.94 | $19.19 | 20,326 |
| 2015-09-03 | $23.52 | $23.83 | $23.46 | $23.63 | $19.77 | 28,994 |
| 2015-09-02 | $23.70 | $24.35 | $23.41 | $23.53 | $19.69 | 23,771 |
| 2015-09-01 | $23.86 | $24.17 | $23.16 | $23.32 | $19.51 | 54,282 |
| 2015-08-31 | $23.45 | $24.37 | $22.89 | $24.17 | $20.22 | 77,876 |
| 2015-08-28 | $24.13 | $24.29 | $23.76 | $24.04 | $20.11 | 39,477 |
| 2015-08-27 | $23.27 | $24.23 | $22.93 | $24.15 | $20.21 | 81,603 |
| 2015-08-26 | $22.82 | $23.24 | $22.59 | $23.21 | $19.42 | 40,161 |
Gorman-Rupp Company (GRC) News Headlines
Recent Gorman-Rupp Company (GRC) News
Similar Companies to Gorman-Rupp Company (GRC) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |