Hawaiian Electric Industries Inc (HE) Exchange: NYSE
Data as of May 2, 2025
$10.21 ($-0.02) -0.20%
Hawaiian Electric Industries Inc - Daily Information
Click for more stock information on Hawaiian Electric Industries Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.25 |
| Previous Close | $10.21 |
| High | $10.31 |
| Low | $10.14 |
| Adjusted Open | $10.25 |
| Previous Adjusted Close | $10.21 |
| Adjusted High | $10.31 |
| Adjusted Low | $10.14 |
About Hawaiian Electric Industries Inc (HE)
Hawaiian Electric Industries Inc (HE), established in 1891, is the largest provider of energy in Hawaii, and the parent company of two primary subsidiaries: American Savings Bank, Hawaii and Hawaiian Electric Company. The company is headquartered in Honolulu, Hawaii, and provides electricity to around 95% of the state's population. Today, Hawaiian Electric Industries Inc is a leading renewable energy provider, currently providing more than 20% of the state's electricity from renewable sources. Since its inception, the company has grown both in size and customers served to become one of most prominent and comprehensive electricity providers in the United States.
Invest in Hawaiian Electric Industries Inc (HE)
Historical Stock Data for Hawaiian Electric Industries Inc (HE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $10.25 | $10.31 | $10.14 | $10.21 | $10.21 | 1,317,602 |
| 2025-05-01 | $10.44 | $10.58 | $10.19 | $10.23 | $10.23 | 1,954,450 |
| 2025-04-30 | $10.32 | $10.55 | $10.08 | $10.50 | $10.50 | 1,952,386 |
| 2025-04-29 | $10.20 | $10.52 | $10.16 | $10.50 | $10.50 | 1,453,135 |
| 2025-04-28 | $10.06 | $10.21 | $10.03 | $10.21 | $10.21 | 1,356,254 |
| 2025-04-25 | $10.34 | $10.34 | $10.03 | $10.06 | $10.06 | 1,634,404 |
| 2025-04-24 | $10.33 | $10.44 | $10.26 | $10.36 | $10.36 | 1,071,748 |
| 2025-04-23 | $10.56 | $10.64 | $10.23 | $10.31 | $10.31 | 1,281,800 |
| 2025-04-22 | $10.37 | $10.56 | $10.26 | $10.46 | $10.46 | 1,217,280 |
| 2025-04-21 | $10.34 | $10.50 | $10.14 | $10.25 | $10.25 | 1,262,035 |
| 2025-04-17 | $10.31 | $10.65 | $10.28 | $10.45 | $10.45 | 1,821,685 |
| 2025-04-16 | $10.42 | $10.48 | $10.27 | $10.35 | $10.35 | 1,685,470 |
| 2025-04-15 | $10.03 | $10.52 | $9.94 | $10.38 | $10.38 | 2,558,455 |
| 2025-04-14 | $9.77 | $10.08 | $9.73 | $10.05 | $10.05 | 1,895,489 |
| 2025-04-11 | $9.42 | $9.72 | $9.27 | $9.67 | $9.67 | 1,540,689 |
| 2025-04-10 | $9.54 | $9.60 | $9.16 | $9.43 | $9.43 | 3,183,951 |
| 2025-04-09 | $9.21 | $9.95 | $9.06 | $9.77 | $9.77 | 3,153,735 |
| 2025-04-08 | $9.88 | $9.95 | $9.23 | $9.36 | $9.36 | 3,378,934 |
| 2025-04-07 | $9.57 | $10.23 | $9.29 | $9.72 | $9.72 | 3,240,655 |
| 2025-04-04 | $10.20 | $10.25 | $9.72 | $9.97 | $9.97 | 2,843,269 |
| 2025-04-03 | $10.86 | $10.90 | $10.38 | $10.38 | $10.38 | 2,412,058 |
| 2025-04-02 | $10.90 | $11.01 | $10.83 | $10.92 | $10.92 | 1,912,301 |
| 2025-04-01 | $10.97 | $11.11 | $10.79 | $10.96 | $10.96 | 1,776,717 |
| 2025-03-31 | $11.00 | $11.12 | $10.81 | $10.95 | $10.95 | 2,365,054 |
| 2025-03-28 | $11.20 | $11.54 | $10.97 | $11.12 | $11.12 | 3,360,609 |
| 2025-03-27 | $10.96 | $11.19 | $10.93 | $11.17 | $11.17 | 1,669,838 |
| 2025-03-26 | $10.80 | $11.04 | $10.78 | $10.93 | $10.93 | 1,351,897 |
| 2025-03-25 | $11.10 | $11.19 | $10.78 | $10.83 | $10.83 | 2,357,188 |
| 2025-03-24 | $11.03 | $11.29 | $10.95 | $11.11 | $11.11 | 2,036,566 |
| 2025-03-21 | $10.94 | $11.18 | $10.88 | $10.95 | $10.95 | 3,593,884 |
| 2025-03-20 | $10.95 | $11.37 | $10.95 | $11.08 | $11.08 | 1,940,695 |
| 2025-03-19 | $10.95 | $11.05 | $10.81 | $10.97 | $10.97 | 1,839,806 |
| 2025-03-18 | $11.11 | $11.31 | $10.98 | $11.01 | $11.01 | 1,734,200 |
| 2025-03-17 | $11.25 | $11.45 | $11.14 | $11.16 | $11.16 | 1,935,180 |
| 2025-03-14 | $10.90 | $11.26 | $10.82 | $11.24 | $11.24 | 1,839,595 |
| 2025-03-13 | $11.00 | $11.20 | $10.79 | $10.90 | $10.90 | 1,804,864 |
| 2025-03-12 | $11.07 | $11.20 | $10.72 | $10.90 | $10.90 | 2,575,539 |
| 2025-03-11 | $11.25 | $11.31 | $10.93 | $11.17 | $11.17 | 2,555,984 |
| 2025-03-10 | $11.44 | $11.58 | $11.05 | $11.25 | $11.25 | 3,136,467 |
| 2025-03-07 | $11.00 | $11.99 | $10.90 | $11.46 | $11.46 | 7,962,180 |
| 2025-03-06 | $10.39 | $10.59 | $10.25 | $10.40 | $10.40 | 2,277,687 |
| 2025-03-05 | $10.50 | $10.64 | $10.27 | $10.46 | $10.46 | 2,585,522 |
| 2025-03-04 | $10.86 | $10.86 | $10.46 | $10.47 | $10.47 | 2,690,410 |
| 2025-03-03 | $11.00 | $11.30 | $10.76 | $10.86 | $10.86 | 4,465,867 |
| 2025-02-28 | $10.66 | $10.98 | $10.64 | $10.95 | $10.95 | 3,670,080 |
| 2025-02-27 | $10.67 | $10.74 | $10.37 | $10.71 | $10.71 | 3,172,678 |
| 2025-02-26 | $10.83 | $11.14 | $10.64 | $10.78 | $10.78 | 3,291,828 |
| 2025-02-25 | $11.05 | $11.17 | $10.60 | $10.82 | $10.82 | 3,163,646 |
| 2025-02-24 | $10.43 | $11.07 | $10.13 | $11.00 | $11.00 | 5,390,717 |
| 2025-02-21 | $11.11 | $11.11 | $10.67 | $10.76 | $10.76 | 2,962,931 |
| 2025-02-20 | $10.82 | $11.00 | $10.78 | $10.97 | $10.97 | 2,448,494 |
| 2025-02-19 | $10.60 | $10.90 | $10.47 | $10.84 | $10.84 | 4,589,541 |
| 2025-02-18 | $10.14 | $10.68 | $10.08 | $10.68 | $10.68 | 3,370,018 |
| 2025-02-14 | $10.35 | $10.59 | $10.12 | $10.16 | $10.16 | 2,689,442 |
| 2025-02-13 | $10.85 | $10.90 | $10.23 | $10.35 | $10.35 | 5,104,664 |
| 2025-02-12 | $9.89 | $10.86 | $9.88 | $10.85 | $10.85 | 6,385,076 |
| 2025-02-11 | $10.38 | $10.38 | $9.80 | $10.09 | $10.09 | 4,252,500 |
| 2025-02-10 | $9.36 | $10.55 | $9.34 | $10.08 | $10.08 | 8,084,207 |
| 2025-02-07 | $9.35 | $9.42 | $9.24 | $9.34 | $9.34 | 1,526,930 |
| 2025-02-06 | $9.51 | $9.70 | $9.29 | $9.48 | $9.48 | 2,029,216 |
| 2025-02-05 | $9.56 | $9.63 | $9.37 | $9.49 | $9.49 | 1,622,234 |
| 2025-02-04 | $9.27 | $9.52 | $9.16 | $9.48 | $9.48 | 2,310,169 |
| 2025-02-03 | $9.05 | $9.38 | $8.93 | $9.33 | $9.33 | 2,655,773 |
| 2025-01-31 | $9.12 | $9.23 | $9.01 | $9.14 | $9.14 | 2,062,799 |
| 2025-01-30 | $8.87 | $9.19 | $8.82 | $9.06 | $9.06 | 2,221,724 |
| 2025-01-29 | $8.95 | $9.02 | $8.75 | $8.81 | $8.81 | 2,435,153 |
| 2025-01-28 | $8.95 | $9.09 | $8.80 | $8.97 | $8.97 | 1,847,206 |
| 2025-01-27 | $9.00 | $9.09 | $8.84 | $8.99 | $8.99 | 2,625,733 |
| 2025-01-24 | $9.06 | $9.11 | $8.83 | $8.94 | $8.94 | 2,631,451 |
| 2025-01-23 | $9.19 | $9.33 | $9.03 | $9.09 | $9.09 | 2,281,341 |
| 2025-01-22 | $9.53 | $9.62 | $9.16 | $9.17 | $9.17 | 2,804,849 |
| 2025-01-21 | $9.22 | $9.64 | $9.15 | $9.57 | $9.57 | 2,761,865 |
| 2025-01-17 | $9.23 | $9.27 | $9.05 | $9.14 | $9.14 | 2,980,566 |
| 2025-01-16 | $8.85 | $9.23 | $8.65 | $9.14 | $9.14 | 2,808,520 |
| 2025-01-15 | $8.59 | $8.98 | $8.49 | $8.86 | $8.86 | 3,165,114 |
| 2025-01-14 | $8.34 | $8.51 | $8.14 | $8.39 | $8.39 | 3,121,372 |
| 2025-01-13 | $8.17 | $8.42 | $8.14 | $8.30 | $8.30 | 2,738,489 |
| 2025-01-10 | $8.73 | $8.77 | $8.16 | $8.18 | $8.18 | 5,155,678 |
| 2025-01-08 | $9.00 | $9.02 | $8.70 | $8.91 | $8.91 | 3,821,003 |
| 2025-01-07 | $9.16 | $9.26 | $9.00 | $9.08 | $9.08 | 3,055,264 |
| 2025-01-06 | $9.32 | $9.41 | $9.17 | $9.18 | $9.18 | 2,589,991 |
| 2025-01-03 | $9.40 | $9.47 | $9.21 | $9.33 | $9.33 | 2,818,254 |
| 2025-01-02 | $9.74 | $9.88 | $9.39 | $9.45 | $9.45 | 3,527,272 |
| 2024-12-31 | $9.78 | $10.01 | $9.39 | $9.73 | $9.73 | 5,962,708 |
| 2024-12-30 | $9.92 | $9.98 | $9.70 | $9.74 | $9.74 | 2,668,566 |
| 2024-12-27 | $9.85 | $10.03 | $9.85 | $9.94 | $9.94 | 2,264,285 |
| 2024-12-26 | $9.85 | $9.92 | $9.69 | $9.91 | $9.91 | 2,474,631 |
| 2024-12-24 | $9.87 | $10.04 | $9.83 | $9.86 | $9.86 | 987,780 |
| 2024-12-23 | $9.88 | $9.93 | $9.71 | $9.90 | $9.90 | 2,105,657 |
| 2024-12-20 | $9.59 | $10.15 | $9.59 | $9.88 | $9.88 | 8,278,218 |
| 2024-12-19 | $9.76 | $9.90 | $9.59 | $9.70 | $9.70 | 3,749,637 |
| 2024-12-18 | $10.09 | $10.15 | $9.62 | $9.62 | $9.62 | 4,852,746 |
| 2024-12-17 | $10.14 | $10.29 | $10.10 | $10.18 | $10.18 | 2,847,783 |
| 2024-12-16 | $10.14 | $10.25 | $10.00 | $10.21 | $10.21 | 3,167,455 |
| 2024-12-13 | $10.09 | $10.21 | $9.92 | $10.20 | $10.20 | 2,844,495 |
| 2024-12-12 | $10.22 | $10.30 | $10.03 | $10.07 | $10.07 | 2,471,866 |
| 2024-12-11 | $10.50 | $10.61 | $10.20 | $10.22 | $10.22 | 3,513,764 |
| 2024-12-10 | $10.49 | $10.63 | $10.31 | $10.45 | $10.45 | 1,863,930 |
| 2024-12-09 | $10.72 | $10.89 | $10.51 | $10.55 | $10.55 | 2,325,397 |
| 2024-12-06 | $10.38 | $10.67 | $10.31 | $10.66 | $10.66 | 1,945,917 |
| 2024-12-05 | $10.29 | $10.39 | $10.16 | $10.37 | $10.37 | 2,270,435 |
| 2024-12-04 | $10.20 | $10.40 | $10.12 | $10.23 | $10.23 | 3,780,367 |
| 2024-12-03 | $10.30 | $10.40 | $10.05 | $10.18 | $10.18 | 2,006,168 |
| 2024-12-02 | $10.37 | $10.46 | $10.20 | $10.35 | $10.35 | 3,097,879 |
| 2024-11-29 | $10.57 | $10.59 | $10.37 | $10.39 | $10.39 | 1,070,270 |
| 2024-11-27 | $10.70 | $10.71 | $10.46 | $10.53 | $10.53 | 2,038,811 |
| 2024-11-26 | $10.88 | $10.88 | $10.36 | $10.57 | $10.57 | 2,340,993 |
| 2024-11-25 | $10.71 | $11.01 | $10.69 | $10.98 | $10.98 | 3,175,837 |
| 2024-11-22 | $10.60 | $10.69 | $10.49 | $10.61 | $10.61 | 1,581,804 |
| 2024-11-21 | $10.46 | $10.64 | $10.36 | $10.50 | $10.50 | 1,781,135 |
| 2024-11-20 | $10.60 | $10.66 | $10.36 | $10.47 | $10.47 | 1,898,505 |
| 2024-11-19 | $10.46 | $10.59 | $10.35 | $10.58 | $10.58 | 1,697,830 |
| 2024-11-18 | $10.31 | $10.65 | $10.30 | $10.63 | $10.63 | 2,414,470 |
| 2024-11-15 | $10.05 | $10.68 | $9.85 | $10.28 | $10.28 | 4,450,893 |
| 2024-11-14 | $9.73 | $9.90 | $9.60 | $9.84 | $9.84 | 2,357,423 |
| 2024-11-13 | $10.11 | $10.38 | $9.70 | $9.70 | $9.70 | 3,309,587 |
| 2024-11-12 | $9.95 | $10.34 | $9.90 | $10.10 | $10.10 | 2,641,059 |
| 2024-11-11 | $10.40 | $10.50 | $9.40 | $9.97 | $9.97 | 7,825,129 |
| 2024-11-08 | $10.66 | $10.78 | $10.40 | $10.64 | $10.64 | 4,202,736 |
| 2024-11-07 | $10.77 | $10.85 | $10.31 | $10.58 | $10.58 | 3,778,516 |
| 2024-11-06 | $10.54 | $10.83 | $10.38 | $10.63 | $10.63 | 2,901,326 |
| 2024-11-05 | $10.35 | $10.92 | $10.18 | $10.51 | $10.51 | 4,222,833 |
| 2024-11-04 | $10.20 | $10.50 | $10.15 | $10.38 | $10.38 | 3,876,158 |
| 2024-11-01 | $10.36 | $10.68 | $10.10 | $10.22 | $10.22 | 3,667,474 |
| 2024-10-31 | $10.10 | $10.30 | $9.98 | $10.27 | $10.27 | 2,945,494 |
| 2024-10-30 | $9.90 | $10.19 | $9.85 | $10.00 | $10.00 | 3,065,885 |
| 2024-10-29 | $10.05 | $10.18 | $9.93 | $9.93 | $9.93 | 3,093,384 |
| 2024-10-28 | $10.13 | $10.39 | $9.96 | $10.07 | $10.07 | 5,830,682 |
| 2024-10-25 | $9.83 | $9.95 | $9.70 | $9.75 | $9.75 | 2,507,283 |
| 2024-10-24 | $9.69 | $9.89 | $9.63 | $9.74 | $9.74 | 1,581,908 |
| 2024-10-23 | $9.83 | $9.83 | $9.65 | $9.72 | $9.72 | 1,974,921 |
| 2024-10-22 | $9.85 | $10.02 | $9.76 | $9.88 | $9.88 | 2,035,323 |
| 2024-10-21 | $10.09 | $10.16 | $9.78 | $9.90 | $9.90 | 2,524,567 |
| 2024-10-18 | $10.26 | $10.26 | $9.91 | $10.11 | $10.11 | 2,376,600 |
| 2024-10-17 | $10.38 | $10.39 | $10.10 | $10.23 | $10.23 | 2,122,461 |
| 2024-10-16 | $10.56 | $10.60 | $10.30 | $10.45 | $10.45 | 2,952,666 |
| 2024-10-15 | $10.10 | $10.49 | $10.02 | $10.39 | $10.39 | 3,650,245 |
| 2024-10-14 | $9.73 | $10.12 | $9.62 | $10.10 | $10.10 | 2,873,141 |
| 2024-10-11 | $9.81 | $9.98 | $9.71 | $9.73 | $9.73 | 1,870,822 |
| 2024-10-10 | $9.53 | $9.86 | $9.43 | $9.80 | $9.80 | 2,507,946 |
| 2024-10-09 | $9.77 | $9.79 | $9.26 | $9.53 | $9.53 | 4,606,934 |
| 2024-10-08 | $9.72 | $9.87 | $9.58 | $9.77 | $9.77 | 3,069,488 |
| 2024-10-07 | $9.72 | $9.90 | $9.60 | $9.72 | $9.72 | 3,149,103 |
| 2024-10-04 | $9.67 | $9.83 | $9.64 | $9.76 | $9.76 | 3,007,473 |
| 2024-10-03 | $9.25 | $9.79 | $9.02 | $9.77 | $9.77 | 5,243,604 |
| 2024-10-02 | $9.09 | $9.25 | $8.84 | $9.25 | $9.25 | 4,439,075 |
| 2024-10-01 | $9.69 | $9.74 | $9.11 | $9.12 | $9.12 | 6,309,684 |
| 2024-09-30 | $9.80 | $9.83 | $9.54 | $9.68 | $9.68 | 5,055,547 |
| 2024-09-27 | $9.96 | $10.14 | $9.81 | $9.95 | $9.95 | 4,234,908 |
| 2024-09-26 | $9.97 | $10.13 | $9.83 | $9.85 | $9.85 | 14,868,523 |
| 2024-09-25 | $9.87 | $10.19 | $9.84 | $9.98 | $9.98 | 11,159,170 |
| 2024-09-24 | $9.60 | $10.21 | $9.52 | $9.90 | $9.90 | 41,303,234 |
| 2024-09-23 | $10.75 | $11.04 | $10.63 | $10.90 | $10.90 | 2,630,802 |
| 2024-09-20 | $10.91 | $11.20 | $10.62 | $10.97 | $10.97 | 4,379,425 |
| 2024-09-19 | $12.00 | $12.00 | $10.82 | $10.96 | $10.96 | 6,331,758 |
| 2024-09-18 | $12.27 | $12.52 | $11.99 | $12.06 | $12.06 | 1,581,281 |
| 2024-09-17 | $12.25 | $12.76 | $11.92 | $12.24 | $12.24 | 1,980,907 |
| 2024-09-16 | $11.50 | $13.18 | $11.40 | $12.22 | $12.22 | 5,064,326 |
| 2024-09-13 | $11.22 | $12.15 | $11.22 | $11.62 | $11.62 | 3,006,534 |
| 2024-09-12 | $11.29 | $11.42 | $11.08 | $11.17 | $11.17 | 1,252,951 |
| 2024-09-11 | $11.46 | $11.46 | $11.12 | $11.28 | $11.28 | 1,289,449 |
| 2024-09-10 | $10.94 | $11.70 | $10.80 | $11.60 | $11.60 | 2,067,771 |
| 2024-09-09 | $10.73 | $11.05 | $10.63 | $10.94 | $10.94 | 1,825,248 |
| 2024-09-06 | $11.23 | $11.44 | $10.84 | $10.86 | $10.86 | 1,741,170 |
| 2024-09-05 | $12.33 | $12.50 | $11.12 | $11.24 | $11.24 | 2,457,793 |
| 2024-09-04 | $11.60 | $12.69 | $11.60 | $12.21 | $12.21 | 3,868,876 |
| 2024-09-03 | $10.68 | $11.89 | $10.57 | $11.59 | $11.59 | 4,230,349 |
| 2024-08-30 | $10.96 | $10.96 | $10.53 | $10.73 | $10.73 | 2,492,713 |
| 2024-08-29 | $10.95 | $11.08 | $10.75 | $10.95 | $10.95 | 1,869,177 |
| 2024-08-28 | $10.84 | $11.10 | $10.83 | $10.98 | $10.98 | 1,765,810 |
| 2024-08-27 | $11.35 | $11.39 | $10.88 | $10.90 | $10.90 | 2,346,124 |
| 2024-08-26 | $11.68 | $11.75 | $11.43 | $11.44 | $11.44 | 1,649,220 |
| 2024-08-23 | $11.46 | $11.94 | $11.36 | $11.64 | $11.64 | 3,019,164 |
| 2024-08-22 | $11.57 | $11.63 | $11.03 | $11.14 | $11.14 | 2,906,620 |
| 2024-08-21 | $11.71 | $12.12 | $11.57 | $11.64 | $11.64 | 2,669,510 |
| 2024-08-20 | $12.20 | $12.30 | $11.87 | $12.00 | $12.00 | 3,360,380 |
| 2024-08-19 | $13.37 | $13.46 | $12.21 | $12.22 | $12.22 | 4,659,473 |
| 2024-08-16 | $13.50 | $13.77 | $13.19 | $13.37 | $13.37 | 2,654,796 |
| 2024-08-15 | $13.65 | $13.88 | $13.38 | $13.51 | $13.51 | 2,321,727 |
| 2024-08-14 | $13.88 | $13.88 | $13.07 | $13.55 | $13.55 | 4,140,260 |
| 2024-08-13 | $13.32 | $13.97 | $13.27 | $13.77 | $13.77 | 3,090,205 |
| 2024-08-12 | $12.12 | $13.42 | $12.10 | $13.26 | $13.26 | 9,836,535 |
| 2024-08-09 | $15.95 | $16.06 | $15.44 | $15.50 | $15.50 | 2,191,231 |
| 2024-08-08 | $15.35 | $16.13 | $15.17 | $15.98 | $15.98 | 1,728,547 |
| 2024-08-07 | $16.37 | $16.55 | $15.24 | $15.36 | $15.36 | 3,114,539 |
| 2024-08-06 | $16.61 | $16.73 | $16.07 | $16.17 | $16.17 | 2,669,781 |
| 2024-08-05 | $15.58 | $16.89 | $15.20 | $16.77 | $16.77 | 4,883,534 |
| 2024-08-02 | $16.38 | $16.42 | $15.66 | $16.06 | $16.06 | 2,902,516 |
| 2024-08-01 | $16.52 | $16.90 | $16.46 | $16.70 | $16.70 | 2,513,336 |
| 2024-07-31 | $16.45 | $17.01 | $16.33 | $16.56 | $16.56 | 2,208,341 |
| 2024-07-30 | $16.35 | $16.89 | $16.33 | $16.72 | $16.72 | 2,264,754 |
| 2024-07-29 | $16.50 | $16.75 | $16.13 | $16.35 | $16.35 | 2,627,434 |
| 2024-07-26 | $16.41 | $17.01 | $16.26 | $16.84 | $16.84 | 3,190,871 |
| 2024-07-25 | $16.83 | $16.99 | $16.01 | $16.32 | $16.32 | 3,852,359 |
| 2024-07-24 | $16.42 | $17.06 | $16.20 | $16.75 | $16.75 | 6,069,720 |
| 2024-07-23 | $15.01 | $16.53 | $14.86 | $16.48 | $16.48 | 6,548,540 |
| 2024-07-22 | $17.24 | $17.30 | $13.81 | $15.01 | $15.01 | 14,195,177 |
| 2024-07-19 | $17.62 | $18.19 | $16.54 | $17.51 | $17.51 | 23,450,410 |
| 2024-07-18 | $12.94 | $13.48 | $12.59 | $12.75 | $12.75 | 8,747,006 |
| 2024-07-17 | $12.15 | $13.39 | $12.15 | $12.81 | $12.81 | 9,355,282 |
| 2024-07-16 | $10.69 | $12.19 | $10.60 | $12.16 | $12.16 | 7,278,220 |
| 2024-07-15 | $10.43 | $10.67 | $10.12 | $10.58 | $10.58 | 2,896,222 |
| 2024-07-12 | $11.00 | $11.02 | $10.32 | $10.43 | $10.43 | 5,370,479 |
| 2024-07-11 | $10.46 | $11.08 | $10.40 | $10.94 | $10.94 | 6,079,286 |
| 2024-07-10 | $8.78 | $10.65 | $8.75 | $10.35 | $10.35 | 16,286,789 |
| 2024-07-09 | $7.70 | $8.63 | $7.61 | $8.57 | $8.57 | 5,579,182 |
| 2024-07-08 | $8.15 | $8.15 | $7.63 | $7.74 | $7.74 | 5,541,247 |
| 2024-07-05 | $8.47 | $8.48 | $8.06 | $8.08 | $8.08 | 3,930,516 |
| 2024-07-03 | $8.58 | $8.73 | $8.42 | $8.49 | $8.49 | 2,793,809 |
| 2024-07-02 | $8.31 | $8.51 | $8.16 | $8.51 | $8.51 | 3,869,519 |
| 2024-07-01 | $9.14 | $9.14 | $8.04 | $8.18 | $8.18 | 6,171,735 |
| 2024-06-28 | $9.03 | $9.12 | $8.83 | $9.02 | $9.02 | 19,525,948 |
| 2024-06-27 | $9.22 | $9.24 | $8.95 | $9.01 | $9.01 | 2,457,838 |
| 2024-06-26 | $9.06 | $9.23 | $8.96 | $9.20 | $9.20 | 2,638,543 |
| 2024-06-25 | $9.54 | $9.55 | $9.03 | $9.08 | $9.08 | 2,889,923 |
| 2024-06-24 | $9.47 | $9.63 | $9.41 | $9.59 | $9.59 | 1,880,732 |
| 2024-06-21 | $9.28 | $9.50 | $9.13 | $9.47 | $9.47 | 3,044,634 |
| 2024-06-20 | $9.40 | $9.48 | $9.27 | $9.28 | $9.28 | 1,866,672 |
| 2024-06-18 | $9.55 | $9.72 | $9.37 | $9.40 | $9.40 | 1,777,392 |
| 2024-06-17 | $9.79 | $9.85 | $9.63 | $9.64 | $9.64 | 1,750,969 |
| 2024-06-14 | $9.69 | $9.87 | $9.38 | $9.78 | $9.78 | 2,238,209 |
| 2024-06-13 | $10.11 | $10.18 | $9.74 | $9.74 | $9.74 | 2,932,464 |
| 2024-06-12 | $10.52 | $10.57 | $10.03 | $10.15 | $10.15 | 2,317,540 |
| 2024-06-11 | $10.18 | $10.42 | $10.13 | $10.28 | $10.28 | 1,122,121 |
| 2024-06-10 | $10.26 | $10.38 | $10.12 | $10.29 | $10.29 | 1,335,340 |
| 2024-06-07 | $10.09 | $10.35 | $10.03 | $10.28 | $10.28 | 1,401,074 |
| 2024-06-06 | $10.51 | $10.63 | $10.24 | $10.28 | $10.28 | 1,293,344 |
| 2024-06-05 | $10.35 | $10.68 | $10.27 | $10.56 | $10.56 | 1,527,862 |
| 2024-06-04 | $10.60 | $10.64 | $10.36 | $10.36 | $10.36 | 1,402,362 |
| 2024-06-03 | $11.00 | $11.05 | $10.68 | $10.70 | $10.70 | 1,666,261 |
| 2024-05-31 | $10.72 | $11.05 | $10.69 | $10.99 | $10.99 | 1,831,815 |
| 2024-05-30 | $10.37 | $10.70 | $10.34 | $10.65 | $10.65 | 1,585,637 |
| 2024-05-29 | $10.25 | $10.28 | $10.11 | $10.25 | $10.25 | 1,422,093 |
| 2024-05-28 | $10.65 | $10.83 | $10.30 | $10.41 | $10.41 | 1,637,069 |
| 2024-05-24 | $10.69 | $10.75 | $10.57 | $10.63 | $10.63 | 1,019,243 |
| 2024-05-23 | $11.06 | $11.08 | $10.62 | $10.68 | $10.68 | 1,380,539 |
| 2024-05-22 | $11.02 | $11.34 | $11.02 | $11.13 | $11.13 | 1,420,568 |
| 2024-05-21 | $11.20 | $11.30 | $10.93 | $11.12 | $11.12 | 1,256,549 |
| 2024-05-20 | $11.49 | $11.66 | $11.13 | $11.21 | $11.21 | 1,702,676 |
| 2024-05-17 | $11.79 | $11.87 | $11.47 | $11.50 | $11.50 | 2,309,530 |
| 2024-05-16 | $11.34 | $11.80 | $11.25 | $11.80 | $11.80 | 2,411,739 |
| 2024-05-15 | $11.28 | $11.45 | $11.20 | $11.32 | $11.32 | 2,080,648 |
| 2024-05-14 | $11.20 | $11.60 | $11.04 | $11.09 | $11.09 | 3,448,748 |
| 2024-05-13 | $10.05 | $11.46 | $9.97 | $10.99 | $10.99 | 5,170,866 |
| 2024-05-10 | $10.30 | $10.30 | $9.95 | $9.99 | $9.99 | 3,012,890 |
| 2024-05-09 | $10.10 | $10.34 | $10.06 | $10.24 | $10.24 | 1,910,917 |
| 2024-05-08 | $9.77 | $10.17 | $9.72 | $10.12 | $10.12 | 1,924,347 |
| 2024-05-07 | $10.18 | $10.20 | $9.86 | $9.86 | $9.86 | 1,747,514 |
| 2024-05-06 | $10.50 | $10.53 | $10.09 | $10.10 | $10.10 | 2,102,123 |
| 2024-05-03 | $10.28 | $10.49 | $10.16 | $10.44 | $10.44 | 1,732,614 |
| 2024-05-02 | $10.35 | $10.39 | $10.06 | $10.14 | $10.14 | 2,028,188 |
| 2024-05-01 | $9.83 | $10.36 | $9.77 | $10.24 | $10.24 | 3,443,035 |
| 2024-04-30 | $9.89 | $10.08 | $9.77 | $9.85 | $9.85 | 2,240,818 |
| 2024-04-29 | $9.95 | $10.15 | $9.93 | $10.03 | $10.03 | 3,326,204 |
| 2024-04-26 | $10.39 | $10.39 | $9.44 | $9.88 | $9.88 | 5,653,143 |
| 2024-04-25 | $10.84 | $11.07 | $10.32 | $10.50 | $10.50 | 3,520,032 |
| 2024-04-24 | $10.90 | $10.97 | $10.73 | $10.88 | $10.88 | 1,461,826 |
| 2024-04-23 | $10.77 | $11.09 | $10.71 | $10.95 | $10.95 | 1,492,172 |
| 2024-04-22 | $10.91 | $10.99 | $10.67 | $10.83 | $10.83 | 2,414,956 |
| 2024-04-19 | $10.25 | $10.98 | $10.20 | $10.91 | $10.91 | 3,160,873 |
| 2024-04-18 | $9.89 | $10.24 | $9.81 | $10.21 | $10.21 | 3,738,444 |
| 2024-04-17 | $9.58 | $9.92 | $9.26 | $9.77 | $9.77 | 4,624,785 |
| 2024-04-16 | $10.61 | $10.61 | $8.74 | $9.52 | $9.52 | 12,209,965 |
| 2024-04-15 | $10.68 | $10.82 | $10.58 | $10.66 | $10.66 | 1,369,315 |
| 2024-04-12 | $10.79 | $10.97 | $10.64 | $10.68 | $10.68 | 1,635,415 |
| 2024-04-11 | $10.93 | $10.97 | $10.55 | $10.80 | $10.80 | 1,637,634 |
| 2024-04-10 | $10.95 | $10.97 | $10.76 | $10.78 | $10.78 | 2,811,772 |
| 2024-04-09 | $11.15 | $11.41 | $11.11 | $11.18 | $11.18 | 1,240,168 |
| 2024-04-08 | $10.92 | $11.13 | $10.85 | $11.07 | $11.07 | 1,832,823 |
| 2024-04-05 | $10.94 | $10.99 | $10.78 | $10.91 | $10.91 | 2,749,572 |
| 2024-04-04 | $11.15 | $11.19 | $10.98 | $11.04 | $11.04 | 1,346,075 |
| 2024-04-03 | $11.01 | $11.06 | $10.87 | $11.05 | $11.05 | 1,314,763 |
| 2024-04-02 | $11.01 | $11.18 | $10.90 | $11.01 | $11.01 | 1,622,962 |
| 2024-04-01 | $11.27 | $11.27 | $10.89 | $11.10 | $11.10 | 1,453,080 |
| 2024-03-28 | $10.97 | $11.32 | $10.90 | $11.27 | $11.27 | 2,098,546 |
| 2024-03-27 | $10.92 | $11.09 | $10.91 | $10.99 | $10.99 | 2,006,338 |
| 2024-03-26 | $11.03 | $11.10 | $10.83 | $10.86 | $10.86 | 1,564,718 |
| 2024-03-25 | $11.09 | $11.15 | $10.94 | $11.00 | $11.00 | 1,265,638 |
| 2024-03-22 | $11.54 | $11.71 | $10.93 | $11.04 | $11.04 | 2,395,455 |
| 2024-03-21 | $11.40 | $11.71 | $11.31 | $11.49 | $11.49 | 1,550,453 |
| 2024-03-20 | $10.92 | $11.47 | $10.87 | $11.40 | $11.40 | 1,822,450 |
| 2024-03-19 | $10.87 | $11.00 | $10.73 | $10.98 | $10.98 | 1,744,748 |
| 2024-03-18 | $11.07 | $11.10 | $10.83 | $10.91 | $10.91 | 1,886,781 |
| 2024-03-15 | $11.08 | $11.35 | $11.02 | $11.16 | $11.16 | 3,322,640 |
| 2024-03-14 | $11.12 | $11.14 | $10.77 | $11.03 | $11.03 | 2,795,958 |
| 2024-03-13 | $11.30 | $11.42 | $11.13 | $11.16 | $11.16 | 1,970,450 |
| 2024-03-12 | $11.62 | $11.64 | $11.16 | $11.27 | $11.27 | 3,293,705 |
| 2024-03-11 | $11.85 | $11.95 | $11.65 | $11.73 | $11.73 | 1,739,223 |
| 2024-03-08 | $11.78 | $11.90 | $11.66 | $11.82 | $11.82 | 2,681,231 |
| 2024-03-07 | $11.57 | $11.76 | $11.53 | $11.75 | $11.75 | 1,530,032 |
| 2024-03-06 | $11.80 | $11.80 | $11.35 | $11.45 | $11.45 | 1,982,938 |
| 2024-03-05 | $11.48 | $11.96 | $11.46 | $11.62 | $11.62 | 2,651,009 |
| 2024-03-04 | $11.95 | $12.00 | $11.43 | $11.44 | $11.44 | 2,778,872 |
| 2024-03-01 | $12.25 | $12.25 | $11.83 | $11.95 | $11.95 | 3,693,477 |
| 2024-02-29 | $12.45 | $12.57 | $12.16 | $12.18 | $12.18 | 2,300,037 |
| 2024-02-28 | $12.49 | $12.60 | $12.30 | $12.34 | $12.34 | 1,976,020 |
| 2024-02-27 | $12.44 | $12.59 | $12.31 | $12.58 | $12.58 | 1,611,458 |
| 2024-02-26 | $12.60 | $12.62 | $12.22 | $12.25 | $12.25 | 2,688,726 |
| 2024-02-23 | $12.68 | $12.82 | $12.61 | $12.66 | $12.66 | 1,499,114 |
| 2024-02-22 | $13.00 | $13.00 | $12.60 | $12.75 | $12.75 | 2,681,819 |
| 2024-02-21 | $13.30 | $13.32 | $13.10 | $13.11 | $13.11 | 1,697,015 |
| 2024-02-20 | $13.04 | $13.30 | $13.00 | $13.29 | $13.29 | 3,066,461 |
| 2024-02-16 | $13.15 | $13.25 | $12.97 | $13.10 | $13.10 | 1,823,271 |
| 2024-02-15 | $12.69 | $13.28 | $12.68 | $13.22 | $13.22 | 4,248,150 |
| 2024-02-14 | $13.06 | $13.10 | $12.15 | $12.47 | $12.47 | 5,243,506 |
| 2024-02-13 | $13.52 | $13.57 | $12.91 | $13.11 | $13.11 | 2,445,822 |
| 2024-02-12 | $13.05 | $13.90 | $13.05 | $13.65 | $13.65 | 2,291,957 |
| 2024-02-09 | $13.04 | $13.13 | $12.92 | $13.09 | $13.09 | 1,341,590 |
| 2024-02-08 | $13.09 | $13.14 | $12.89 | $13.07 | $13.07 | 1,523,289 |
| 2024-02-07 | $13.31 | $13.39 | $13.06 | $13.11 | $13.11 | 1,162,885 |
| 2024-02-06 | $12.95 | $13.30 | $12.77 | $13.25 | $13.25 | 1,352,767 |
| 2024-02-05 | $13.17 | $13.25 | $12.96 | $12.97 | $12.97 | 1,758,063 |
| 2024-02-02 | $13.16 | $13.59 | $12.92 | $13.39 | $13.39 | 2,098,092 |
| 2024-02-01 | $13.22 | $13.35 | $12.88 | $13.33 | $13.33 | 1,592,743 |
| 2024-01-31 | $13.31 | $13.31 | $12.95 | $12.97 | $12.97 | 2,193,181 |
| 2024-01-30 | $13.38 | $13.41 | $13.04 | $13.27 | $13.27 | 1,808,887 |
| 2024-01-29 | $13.81 | $13.81 | $13.36 | $13.49 | $13.49 | 1,687,558 |
| 2024-01-26 | $13.79 | $14.04 | $13.78 | $13.85 | $13.85 | 4,195,550 |
| 2024-01-25 | $13.27 | $13.79 | $13.20 | $13.75 | $13.75 | 1,832,526 |
| 2024-01-24 | $13.55 | $14.06 | $13.17 | $13.17 | $13.17 | 3,828,747 |
| 2024-01-23 | $12.88 | $13.50 | $12.83 | $13.35 | $13.35 | 2,731,173 |
| 2024-01-22 | $12.79 | $12.90 | $12.64 | $12.78 | $12.78 | 1,363,963 |
| 2024-01-19 | $12.95 | $12.98 | $12.60 | $12.72 | $12.72 | 1,968,133 |
| 2024-01-18 | $13.23 | $13.24 | $12.75 | $12.95 | $12.95 | 2,324,403 |
| 2024-01-17 | $13.17 | $13.45 | $13.03 | $13.24 | $13.24 | 1,790,056 |
| 2024-01-16 | $13.22 | $13.59 | $13.13 | $13.30 | $13.30 | 1,657,265 |
| 2024-01-12 | $14.06 | $14.11 | $13.21 | $13.47 | $13.47 | 2,798,213 |
| 2024-01-11 | $14.32 | $14.34 | $13.76 | $13.81 | $13.81 | 2,528,239 |
| 2024-01-10 | $14.93 | $14.98 | $14.41 | $14.46 | $14.46 | 2,265,506 |
| 2024-01-09 | $15.09 | $15.29 | $14.82 | $14.97 | $14.97 | 1,721,934 |
| 2024-01-08 | $14.81 | $15.31 | $14.69 | $15.21 | $15.21 | 1,887,465 |
| 2024-01-05 | $14.32 | $15.13 | $14.20 | $14.87 | $14.87 | 2,693,271 |
| 2024-01-04 | $14.96 | $14.98 | $14.31 | $14.34 | $14.34 | 2,362,636 |
| 2024-01-03 | $15.14 | $15.25 | $14.71 | $14.77 | $14.77 | 3,133,120 |
| 2024-01-02 | $14.24 | $16.03 | $13.95 | $15.40 | $15.40 | 5,618,882 |
| 2023-12-29 | $14.26 | $14.30 | $14.00 | $14.19 | $14.19 | 1,917,591 |
| 2023-12-28 | $13.93 | $14.38 | $13.89 | $14.37 | $14.37 | 2,317,635 |
| 2023-12-27 | $14.09 | $14.55 | $13.86 | $14.02 | $14.02 | 3,810,565 |
| 2023-12-26 | $14.00 | $14.13 | $13.91 | $14.05 | $14.05 | 1,620,024 |
| 2023-12-22 | $13.99 | $14.17 | $13.84 | $13.95 | $13.95 | 1,211,166 |
| 2023-12-21 | $13.90 | $14.10 | $13.71 | $13.96 | $13.96 | 5,096,722 |
| 2023-12-20 | $14.32 | $14.33 | $13.81 | $13.81 | $13.81 | 2,421,952 |
| 2023-12-19 | $13.81 | $14.34 | $13.78 | $14.33 | $14.33 | 3,090,701 |
| 2023-12-18 | $14.28 | $14.28 | $13.65 | $13.65 | $13.65 | 2,692,517 |
| 2023-12-15 | $14.20 | $14.41 | $13.86 | $14.21 | $14.21 | 6,047,607 |
| 2023-12-14 | $14.00 | $14.54 | $14.00 | $14.04 | $14.04 | 2,923,208 |
| 2023-12-13 | $13.31 | $13.95 | $13.13 | $13.90 | $13.90 | 2,402,813 |
| 2023-12-12 | $13.23 | $13.36 | $13.09 | $13.32 | $13.32 | 1,131,286 |
| 2023-12-11 | $13.20 | $13.37 | $13.11 | $13.30 | $13.30 | 1,206,318 |
| 2023-12-08 | $13.35 | $13.37 | $13.00 | $13.22 | $13.22 | 2,697,929 |
| 2023-12-07 | $13.31 | $13.45 | $13.24 | $13.31 | $13.31 | 1,651,499 |
| 2023-12-06 | $13.38 | $13.58 | $13.17 | $13.27 | $13.27 | 2,475,643 |
| 2023-12-05 | $13.40 | $13.47 | $12.96 | $13.23 | $13.23 | 2,126,417 |
| 2023-12-04 | $12.95 | $13.55 | $12.93 | $13.43 | $13.43 | 2,365,050 |
| 2023-12-01 | $12.19 | $12.94 | $12.13 | $12.91 | $12.91 | 2,777,794 |
| 2023-11-30 | $12.44 | $12.54 | $12.08 | $12.19 | $12.19 | 4,366,616 |
| 2023-11-29 | $12.50 | $12.67 | $12.38 | $12.43 | $12.43 | 1,679,161 |
| 2023-11-28 | $12.53 | $12.56 | $12.26 | $12.43 | $12.43 | 1,531,058 |
| 2023-11-27 | $12.60 | $12.63 | $12.37 | $12.49 | $12.49 | 1,782,544 |
| 2023-11-24 | $12.84 | $12.87 | $12.59 | $12.63 | $12.63 | 922,922 |
| 2023-11-22 | $12.96 | $13.01 | $12.52 | $12.70 | $12.70 | 2,185,742 |
| 2023-11-21 | $13.46 | $13.53 | $12.76 | $12.82 | $12.82 | 2,416,937 |
| 2023-11-20 | $13.64 | $13.79 | $13.37 | $13.50 | $13.50 | 2,450,291 |
| 2023-11-17 | $13.44 | $14.02 | $13.42 | $13.91 | $13.91 | 3,465,098 |
| 2023-11-16 | $12.76 | $13.33 | $12.72 | $13.28 | $13.28 | 3,149,598 |
| 2023-11-15 | $12.06 | $13.02 | $12.06 | $12.73 | $12.73 | 3,037,865 |
| 2023-11-14 | $11.65 | $12.62 | $11.62 | $12.04 | $12.04 | 5,084,781 |
| 2023-11-13 | $11.82 | $11.87 | $11.40 | $11.45 | $11.45 | 4,049,324 |
| 2023-11-10 | $12.69 | $13.00 | $11.33 | $11.61 | $11.61 | 10,983,375 |
| 2023-11-09 | $14.00 | $14.65 | $13.77 | $14.01 | $14.01 | 4,308,310 |
| 2023-11-08 | $14.01 | $14.03 | $13.68 | $13.89 | $13.89 | 2,657,246 |
| 2023-11-07 | $13.75 | $14.28 | $13.65 | $13.94 | $13.94 | 2,720,015 |
| 2023-11-06 | $14.00 | $14.01 | $13.64 | $13.81 | $13.81 | 2,009,364 |
| 2023-11-03 | $13.79 | $14.14 | $13.75 | $13.85 | $13.85 | 2,950,620 |
| 2023-11-02 | $13.30 | $13.56 | $13.05 | $13.49 | $13.49 | 2,820,730 |
| 2023-11-01 | $12.95 | $13.40 | $12.82 | $13.11 | $13.11 | 1,547,006 |
| 2023-10-31 | $12.75 | $13.64 | $12.57 | $12.98 | $12.98 | 3,516,175 |
| 2023-10-30 | $12.99 | $13.16 | $12.77 | $12.79 | $12.79 | 1,527,108 |
| 2023-10-27 | $13.32 | $13.40 | $12.85 | $12.85 | $12.85 | 1,707,679 |
| 2023-10-26 | $12.61 | $13.47 | $12.45 | $13.37 | $13.37 | 3,469,384 |
| 2023-10-25 | $12.18 | $12.66 | $12.15 | $12.64 | $12.64 | 1,183,634 |
| 2023-10-24 | $12.36 | $12.46 | $12.12 | $12.30 | $12.30 | 2,332,741 |
| 2023-10-23 | $12.22 | $12.42 | $11.97 | $12.17 | $12.17 | 2,181,189 |
| 2023-10-20 | $12.44 | $12.67 | $12.34 | $12.35 | $12.35 | 1,676,907 |
| 2023-10-19 | $12.63 | $12.76 | $12.46 | $12.50 | $12.50 | 1,554,968 |
| 2023-10-18 | $12.75 | $13.00 | $12.55 | $12.68 | $12.68 | 1,498,499 |
| 2023-10-17 | $12.42 | $13.02 | $12.42 | $12.85 | $12.85 | 2,087,413 |
| 2023-10-16 | $12.37 | $12.64 | $12.31 | $12.62 | $12.62 | 1,452,021 |
| 2023-10-13 | $12.17 | $12.41 | $12.16 | $12.30 | $12.30 | 1,962,079 |
| 2023-10-12 | $12.26 | $12.27 | $11.80 | $12.09 | $12.09 | 2,070,063 |
| 2023-10-11 | $12.56 | $12.69 | $12.22 | $12.24 | $12.24 | 1,728,660 |
| 2023-10-10 | $12.25 | $12.54 | $12.14 | $12.53 | $12.53 | 2,596,540 |
| 2023-10-09 | $11.83 | $12.26 | $11.83 | $12.11 | $12.11 | 1,858,745 |
| 2023-10-06 | $11.51 | $11.92 | $11.34 | $11.86 | $11.86 | 2,517,371 |
| 2023-10-05 | $11.66 | $11.84 | $11.56 | $11.72 | $11.72 | 2,339,302 |
| 2023-10-04 | $11.74 | $11.87 | $11.41 | $11.66 | $11.66 | 3,336,592 |
| 2023-10-03 | $11.83 | $11.92 | $11.64 | $11.88 | $11.88 | 2,405,905 |
| 2023-10-02 | $12.30 | $12.35 | $11.85 | $11.95 | $11.95 | 3,106,556 |
| 2023-09-29 | $12.44 | $12.66 | $12.08 | $12.31 | $12.31 | 2,677,851 |
| 2023-09-28 | $12.34 | $12.65 | $12.26 | $12.46 | $12.46 | 1,889,055 |
| 2023-09-27 | $12.48 | $12.82 | $12.32 | $12.37 | $12.37 | 2,840,070 |
| 2023-09-26 | $12.42 | $12.79 | $12.41 | $12.53 | $12.53 | 3,020,464 |
| 2023-09-25 | $12.48 | $12.55 | $12.06 | $12.46 | $12.46 | 2,956,209 |
| 2023-09-22 | $12.93 | $12.93 | $12.55 | $12.59 | $12.59 | 2,510,659 |
| 2023-09-21 | $13.21 | $13.31 | $12.77 | $12.77 | $12.77 | 3,271,540 |
| 2023-09-20 | $13.28 | $13.36 | $13.18 | $13.30 | $13.30 | 2,385,002 |
| 2023-09-19 | $13.01 | $13.85 | $12.95 | $13.18 | $13.18 | 5,397,309 |
| 2023-09-18 | $13.15 | $13.16 | $12.65 | $13.06 | $13.06 | 3,465,955 |
| 2023-09-15 | $13.14 | $13.62 | $13.06 | $13.12 | $13.12 | 22,957,907 |
| 2023-09-14 | $13.49 | $13.74 | $13.10 | $13.23 | $13.23 | 5,015,424 |
| 2023-09-13 | $13.12 | $13.45 | $12.90 | $13.31 | $13.31 | 4,150,833 |
| 2023-09-12 | $13.02 | $13.14 | $12.62 | $13.01 | $13.01 | 5,668,070 |
| 2023-09-11 | $12.46 | $13.36 | $12.31 | $13.04 | $13.04 | 7,520,267 |
| 2023-09-08 | $12.67 | $12.89 | $12.19 | $12.56 | $12.56 | 5,276,933 |
| 2023-09-07 | $12.13 | $12.52 | $11.93 | $12.40 | $12.40 | 6,559,158 |
| 2023-09-06 | $12.64 | $12.73 | $11.90 | $12.26 | $12.26 | 8,797,018 |
| 2023-09-05 | $14.45 | $14.45 | $12.36 | $12.42 | $12.42 | 17,111,728 |
| 2023-09-01 | $13.95 | $15.39 | $13.78 | $15.05 | $15.05 | 15,320,985 |
| 2023-08-31 | $14.20 | $14.65 | $13.73 | $14.02 | $14.02 | 14,204,939 |
| 2023-08-30 | $13.34 | $14.40 | $13.30 | $13.63 | $13.63 | 14,935,881 |
| 2023-08-29 | $13.71 | $13.98 | $12.92 | $13.32 | $13.32 | 20,569,072 |
| 2023-08-28 | $13.50 | $14.74 | $12.86 | $13.97 | $13.97 | 58,708,158 |
| 2023-08-25 | $9.30 | $10.36 | $9.06 | $9.66 | $9.66 | 20,322,170 |
| 2023-08-24 | $12.12 | $12.56 | $11.29 | $11.86 | $11.86 | 9,054,268 |
| 2023-08-23 | $13.38 | $13.38 | $12.09 | $12.11 | $12.11 | 12,004,341 |
| 2023-08-22 | $12.79 | $13.41 | $12.24 | $13.37 | $13.37 | 11,504,836 |
| 2023-08-21 | $13.51 | $13.59 | $12.34 | $13.04 | $13.04 | 13,646,507 |
| 2023-08-18 | $13.33 | $14.20 | $12.41 | $13.77 | $13.77 | 34,161,340 |
| 2023-08-17 | $10.36 | $12.44 | $10.05 | $12.03 | $12.03 | 45,325,173 |
| 2023-08-16 | $15.28 | $17.25 | $13.27 | $14.57 | $14.15 | 35,671,397 |
| 2023-08-15 | $20.52 | $21.08 | $14.49 | $14.79 | $14.36 | 30,299,598 |
| 2023-08-14 | $20.00 | $22.45 | $18.70 | $21.46 | $20.84 | 23,048,415 |
| 2023-08-11 | $32.90 | $33.36 | $32.27 | $32.40 | $32.40 | 2,492,451 |
| 2023-08-10 | $35.45 | $35.57 | $32.49 | $32.78 | $32.78 | 2,753,580 |
| 2023-08-09 | $35.46 | $35.99 | $35.19 | $35.39 | $35.39 | 718,331 |
| 2023-08-08 | $36.65 | $36.66 | $35.15 | $35.58 | $35.58 | 1,070,422 |
| 2023-08-07 | $37.25 | $37.73 | $37.00 | $37.36 | $37.36 | 465,824 |
| 2023-08-04 | $37.72 | $38.07 | $36.99 | $37.09 | $37.09 | 421,831 |
| 2023-08-03 | $38.22 | $38.63 | $37.70 | $37.72 | $37.72 | 369,486 |
| 2023-08-02 | $38.00 | $38.63 | $37.90 | $38.39 | $38.39 | 330,820 |
| 2023-08-01 | $38.28 | $38.73 | $38.06 | $38.16 | $38.16 | 332,399 |
| 2023-07-31 | $39.01 | $39.11 | $38.17 | $38.39 | $38.39 | 668,964 |
| 2023-07-28 | $39.16 | $39.29 | $38.67 | $38.87 | $38.87 | 287,460 |
| 2023-07-27 | $39.54 | $39.76 | $38.89 | $38.96 | $38.96 | 330,904 |
| 2023-07-26 | $39.55 | $40.16 | $39.49 | $39.71 | $39.71 | 454,491 |
| 2023-07-25 | $39.21 | $39.62 | $39.02 | $39.57 | $39.57 | 425,039 |
| 2023-07-24 | $39.43 | $39.45 | $38.99 | $39.32 | $39.32 | 278,419 |
| 2023-07-21 | $39.46 | $39.59 | $39.14 | $39.30 | $39.30 | 396,150 |
| 2023-07-20 | $38.77 | $39.31 | $38.49 | $39.26 | $39.26 | 420,340 |
| 2023-07-19 | $37.95 | $38.63 | $37.95 | $38.62 | $38.62 | 481,953 |
| 2023-07-18 | $38.00 | $38.37 | $37.43 | $37.89 | $37.89 | 389,147 |
| 2023-07-17 | $37.70 | $38.21 | $37.28 | $37.92 | $37.92 | 496,656 |
| 2023-07-14 | $37.53 | $37.99 | $37.21 | $37.94 | $37.94 | 676,111 |
| 2023-07-13 | $37.07 | $37.58 | $37.03 | $37.57 | $37.57 | 469,164 |
| 2023-07-12 | $36.89 | $37.24 | $36.50 | $37.12 | $37.12 | 417,686 |
| 2023-07-11 | $36.49 | $36.66 | $36.35 | $36.62 | $36.62 | 295,596 |
| 2023-07-10 | $36.30 | $36.98 | $36.14 | $36.42 | $36.42 | 473,624 |
| 2023-07-07 | $35.99 | $36.46 | $35.95 | $36.24 | $36.24 | 671,597 |
| 2023-07-06 | $36.20 | $36.42 | $35.84 | $36.17 | $36.17 | 472,263 |
| 2023-07-05 | $36.30 | $36.84 | $36.16 | $36.44 | $36.44 | 463,166 |
| 2023-07-03 | $36.19 | $36.62 | $36.10 | $36.47 | $36.47 | 137,904 |
| 2023-06-30 | $36.26 | $36.36 | $35.87 | $36.20 | $36.20 | 253,694 |
| 2023-06-29 | $35.75 | $36.28 | $35.75 | $36.15 | $36.15 | 251,889 |
| 2023-06-28 | $36.62 | $36.62 | $35.83 | $35.92 | $35.92 | 415,912 |
| 2023-06-27 | $36.44 | $36.77 | $36.29 | $36.56 | $36.56 | 273,123 |
| 2023-06-26 | $36.31 | $36.78 | $36.08 | $36.49 | $36.49 | 295,684 |
| 2023-06-23 | $36.71 | $36.91 | $35.93 | $36.11 | $36.11 | 528,376 |
| 2023-06-22 | $37.03 | $37.03 | $36.42 | $36.70 | $36.70 | 365,946 |
| 2023-06-21 | $37.10 | $37.35 | $36.66 | $36.89 | $36.89 | 388,289 |
| 2023-06-20 | $37.49 | $37.72 | $36.98 | $37.30 | $37.30 | 327,745 |
| 2023-06-16 | $37.84 | $38.03 | $37.45 | $37.61 | $37.61 | 763,555 |
| 2023-06-15 | $37.42 | $37.78 | $37.30 | $37.74 | $37.74 | 257,704 |
| 2023-06-14 | $38.11 | $38.24 | $37.31 | $37.43 | $37.43 | 375,082 |
| 2023-06-13 | $37.40 | $38.24 | $37.16 | $38.00 | $38.00 | 452,048 |
| 2023-06-12 | $37.83 | $37.89 | $37.40 | $37.56 | $37.56 | 354,475 |
| 2023-06-09 | $38.19 | $38.24 | $37.69 | $37.85 | $37.85 | 311,064 |
| 2023-06-08 | $38.16 | $38.31 | $37.87 | $38.12 | $38.12 | 423,712 |
| 2023-06-07 | $37.05 | $38.25 | $36.78 | $38.15 | $38.15 | 493,353 |
| 2023-06-06 | $36.37 | $36.97 | $36.02 | $36.85 | $36.85 | 551,160 |
| 2023-06-05 | $36.43 | $36.70 | $35.96 | $36.18 | $36.18 | 319,728 |
| 2023-06-02 | $35.49 | $36.86 | $35.49 | $36.79 | $36.79 | 386,375 |
| 2023-06-01 | $36.08 | $36.08 | $35.40 | $35.56 | $35.56 | 376,060 |
| 2023-05-31 | $35.73 | $36.08 | $35.40 | $35.91 | $35.91 | 425,675 |
| 2023-05-30 | $36.10 | $36.24 | $35.64 | $35.66 | $35.66 | 410,881 |
| 2023-05-26 | $35.88 | $36.09 | $35.60 | $36.01 | $36.01 | 377,320 |
| 2023-05-25 | $35.89 | $35.99 | $35.27 | $35.85 | $35.85 | 323,480 |
| 2023-05-24 | $36.24 | $36.26 | $35.84 | $35.92 | $35.92 | 404,816 |
| 2023-05-23 | $36.10 | $36.67 | $36.00 | $36.28 | $36.28 | 411,611 |
| 2023-05-22 | $36.11 | $36.30 | $35.74 | $36.29 | $36.29 | 216,518 |
| 2023-05-19 | $36.29 | $36.46 | $35.86 | $35.95 | $35.95 | 302,170 |
| 2023-05-18 | $36.13 | $36.44 | $35.85 | $35.99 | $35.99 | 329,862 |
| 2023-05-17 | $36.76 | $36.85 | $36.19 | $36.70 | $36.34 | 445,935 |
| 2023-05-16 | $36.90 | $37.00 | $36.28 | $36.56 | $36.20 | 319,754 |
| 2023-05-15 | $37.29 | $37.33 | $36.61 | $36.89 | $36.52 | 380,620 |
| 2023-05-12 | $37.31 | $37.60 | $36.97 | $37.11 | $36.74 | 267,393 |
| 2023-05-11 | $37.45 | $37.56 | $36.87 | $37.13 | $36.76 | 475,196 |
| 2023-05-10 | $37.58 | $37.68 | $37.16 | $37.62 | $37.25 | 368,095 |
| 2023-05-09 | $37.98 | $38.19 | $37.07 | $37.55 | $37.18 | 406,184 |
| 2023-05-08 | $38.84 | $39.13 | $38.40 | $38.53 | $38.15 | 274,814 |
| 2023-05-05 | $38.61 | $39.08 | $38.61 | $38.99 | $38.60 | 262,272 |
| 2023-05-04 | $38.42 | $38.59 | $38.01 | $38.56 | $38.18 | 375,365 |
| 2023-05-03 | $38.66 | $39.07 | $38.41 | $38.46 | $38.08 | 342,085 |
| 2023-05-02 | $38.99 | $39.03 | $38.12 | $38.45 | $38.07 | 348,796 |
| 2023-05-01 | $39.28 | $39.73 | $39.07 | $39.10 | $38.71 | 336,696 |
| 2023-04-28 | $39.27 | $39.64 | $39.20 | $39.21 | $39.21 | 295,106 |
| 2023-04-27 | $38.90 | $39.39 | $38.72 | $39.36 | $39.36 | 227,467 |
| 2023-04-26 | $39.17 | $39.49 | $38.79 | $38.92 | $38.92 | 298,973 |
| 2023-04-25 | $39.43 | $39.64 | $39.28 | $39.47 | $39.47 | 172,779 |
| 2023-04-24 | $39.31 | $39.55 | $39.16 | $39.50 | $39.50 | 149,623 |
| 2023-04-21 | $39.67 | $39.71 | $39.10 | $39.42 | $39.42 | 223,086 |
| 2023-04-20 | $39.64 | $39.68 | $39.24 | $39.37 | $39.37 | 271,756 |
| 2023-04-19 | $39.28 | $39.65 | $39.12 | $39.64 | $39.64 | 375,174 |
| 2023-04-18 | $39.23 | $39.43 | $38.78 | $39.04 | $39.04 | 356,790 |
| 2023-04-17 | $38.79 | $39.29 | $38.75 | $39.28 | $39.28 | 314,281 |
| 2023-04-14 | $38.83 | $39.02 | $38.52 | $38.67 | $38.67 | 308,082 |
| 2023-04-13 | $38.94 | $39.19 | $38.35 | $38.97 | $38.97 | 284,252 |
| 2023-04-12 | $39.58 | $39.58 | $38.97 | $39.08 | $39.08 | 289,047 |
| 2023-04-11 | $39.10 | $39.44 | $38.97 | $39.37 | $39.37 | 411,698 |
| 2023-04-10 | $38.97 | $39.08 | $38.67 | $39.02 | $39.02 | 330,606 |
| 2023-04-06 | $38.98 | $39.36 | $38.74 | $39.14 | $39.14 | 339,380 |
| 2023-04-05 | $38.25 | $38.96 | $38.25 | $38.82 | $38.82 | 608,651 |
| 2023-04-04 | $38.00 | $38.15 | $37.61 | $38.11 | $38.11 | 389,996 |
| 2023-04-03 | $38.17 | $38.27 | $37.75 | $38.01 | $38.01 | 369,734 |
| 2023-03-31 | $38.36 | $38.56 | $38.06 | $38.40 | $38.40 | 495,227 |
| 2023-03-30 | $38.34 | $38.72 | $38.02 | $38.12 | $38.12 | 645,199 |
| 2023-03-29 | $38.01 | $38.21 | $37.85 | $38.04 | $38.04 | 635,011 |
| 2023-03-28 | $37.41 | $38.10 | $37.41 | $37.83 | $37.83 | 411,899 |
| 2023-03-27 | $37.31 | $37.84 | $37.00 | $37.53 | $37.53 | 431,637 |
| 2023-03-24 | $36.02 | $36.97 | $36.02 | $36.97 | $36.97 | 371,964 |
| 2023-03-23 | $36.77 | $36.96 | $36.01 | $36.12 | $36.12 | 458,875 |
| 2023-03-22 | $37.91 | $38.04 | $36.76 | $36.77 | $36.77 | 547,325 |
| 2023-03-21 | $38.30 | $38.42 | $37.26 | $37.96 | $37.96 | 554,938 |
| 2023-03-20 | $37.84 | $38.49 | $37.72 | $38.06 | $38.06 | 666,967 |
| 2023-03-17 | $37.63 | $37.91 | $37.28 | $37.57 | $37.57 | 818,577 |
| 2023-03-16 | $37.12 | $38.00 | $36.86 | $37.89 | $37.89 | 554,187 |
| 2023-03-15 | $37.23 | $37.41 | $36.76 | $37.31 | $37.31 | 557,200 |
| 2023-03-14 | $36.93 | $38.23 | $36.50 | $37.47 | $37.47 | 896,088 |
| 2023-03-13 | $37.18 | $37.62 | $35.28 | $36.24 | $36.24 | 1,352,553 |
| 2023-03-10 | $39.04 | $39.20 | $37.05 | $37.33 | $37.33 | 962,527 |
| 2023-03-09 | $39.64 | $39.95 | $39.04 | $39.09 | $39.09 | 444,476 |
| 2023-03-08 | $39.04 | $39.50 | $38.89 | $39.43 | $39.43 | 382,692 |
| 2023-03-07 | $39.56 | $39.73 | $38.82 | $38.99 | $38.99 | 331,337 |
| 2023-03-06 | $39.99 | $40.04 | $39.40 | $39.57 | $39.57 | 543,424 |
| 2023-03-03 | $40.12 | $40.18 | $39.55 | $40.02 | $40.02 | 368,449 |
| 2023-03-02 | $39.50 | $40.11 | $39.29 | $40.09 | $40.09 | 269,180 |
| 2023-03-01 | $40.24 | $40.29 | $39.36 | $39.53 | $39.53 | 421,111 |
| 2023-02-28 | $40.23 | $40.96 | $40.00 | $40.45 | $40.45 | 798,181 |
| 2023-02-27 | $40.68 | $41.24 | $40.25 | $40.41 | $40.41 | 554,004 |
| 2023-02-24 | $40.84 | $40.84 | $40.24 | $40.50 | $40.50 | 571,564 |
| 2023-02-23 | $41.32 | $41.58 | $40.86 | $41.17 | $41.17 | 406,238 |
| 2023-02-22 | $41.48 | $41.72 | $41.21 | $41.26 | $41.26 | 371,154 |
| 2023-02-21 | $41.89 | $42.14 | $41.61 | $41.73 | $41.37 | 358,292 |
| 2023-02-17 | $41.47 | $42.53 | $41.09 | $42.30 | $42.30 | 436,246 |
| 2023-02-16 | $41.02 | $41.77 | $40.77 | $41.38 | $41.38 | 384,844 |
| 2023-02-15 | $41.41 | $41.72 | $40.13 | $41.58 | $41.58 | 585,478 |
| 2023-02-14 | $43.00 | $43.09 | $41.54 | $41.77 | $41.77 | 426,727 |
| 2023-02-13 | $42.48 | $43.34 | $42.40 | $43.02 | $43.02 | 537,996 |
| 2023-02-10 | $41.87 | $42.48 | $41.74 | $42.41 | $42.41 | 482,665 |
| 2023-02-09 | $42.94 | $43.20 | $41.66 | $41.79 | $41.79 | 476,480 |
| 2023-02-08 | $43.07 | $43.19 | $42.88 | $42.97 | $42.97 | 218,013 |
| 2023-02-07 | $42.97 | $43.66 | $42.64 | $43.45 | $43.45 | 374,436 |
| 2023-02-06 | $43.33 | $43.42 | $42.69 | $43.24 | $43.24 | 310,376 |
| 2023-02-03 | $43.18 | $43.52 | $42.36 | $43.36 | $43.36 | 355,149 |
| 2023-02-02 | $42.93 | $43.71 | $42.49 | $43.42 | $43.42 | 323,796 |
| 2023-02-01 | $42.16 | $43.04 | $41.85 | $43.04 | $43.04 | 514,423 |
| 2023-01-31 | $41.60 | $42.32 | $41.32 | $42.27 | $42.27 | 369,617 |
| 2023-01-30 | $41.63 | $41.80 | $41.41 | $41.47 | $41.47 | 238,708 |
| 2023-01-27 | $41.54 | $41.85 | $41.08 | $41.64 | $41.64 | 317,906 |
| 2023-01-26 | $41.68 | $41.68 | $41.25 | $41.48 | $41.48 | 205,933 |
| 2023-01-25 | $41.26 | $41.72 | $41.05 | $41.59 | $41.59 | 326,229 |
| 2023-01-24 | $40.93 | $41.60 | $40.79 | $41.47 | $41.47 | 246,942 |
| 2023-01-23 | $40.95 | $41.47 | $40.59 | $41.24 | $41.24 | 175,276 |
| 2023-01-20 | $41.09 | $41.09 | $40.51 | $40.99 | $40.99 | 196,294 |
| 2023-01-19 | $41.26 | $41.38 | $40.82 | $41.04 | $41.04 | 271,243 |
| 2023-01-18 | $42.00 | $42.00 | $41.25 | $41.31 | $41.31 | 263,692 |
| 2023-01-17 | $42.31 | $42.54 | $41.89 | $41.89 | $41.89 | 205,187 |
| 2023-01-13 | $42.23 | $42.56 | $42.03 | $42.44 | $42.44 | 239,762 |
| 2023-01-12 | $42.17 | $42.41 | $42.00 | $42.32 | $42.32 | 263,469 |
| 2023-01-11 | $42.02 | $42.31 | $41.90 | $42.19 | $42.19 | 214,980 |
| 2023-01-10 | $42.14 | $42.37 | $41.67 | $41.92 | $41.92 | 242,525 |
| 2023-01-09 | $42.60 | $42.80 | $42.35 | $42.45 | $42.45 | 415,835 |
| 2023-01-06 | $42.34 | $43.00 | $42.30 | $42.64 | $42.64 | 339,564 |
| 2023-01-05 | $42.44 | $42.65 | $41.42 | $41.84 | $41.84 | 524,416 |
| 2023-01-04 | $42.10 | $42.87 | $41.86 | $42.77 | $42.77 | 485,704 |
| 2023-01-03 | $41.89 | $42.21 | $41.37 | $41.94 | $41.94 | 293,857 |
| 2022-12-30 | $42.26 | $42.35 | $41.68 | $41.85 | $41.85 | 371,911 |
| 2022-12-29 | $42.10 | $42.37 | $41.94 | $42.24 | $42.24 | 324,333 |
| 2022-12-28 | $42.30 | $42.46 | $41.82 | $41.83 | $41.83 | 250,904 |
| 2022-12-27 | $41.73 | $42.30 | $41.44 | $42.20 | $42.20 | 183,170 |
| 2022-12-23 | $41.14 | $41.77 | $40.84 | $41.68 | $41.68 | 224,739 |
| 2022-12-22 | $41.20 | $41.41 | $40.54 | $41.19 | $41.19 | 263,223 |
| 2022-12-21 | $40.59 | $41.49 | $40.47 | $41.42 | $41.42 | 446,689 |
| 2022-12-20 | $40.04 | $40.75 | $39.71 | $40.53 | $40.53 | 321,870 |
| 2022-12-19 | $40.07 | $40.54 | $39.81 | $40.09 | $40.09 | 335,622 |
| 2022-12-16 | $40.10 | $40.35 | $39.62 | $40.22 | $40.22 | 897,741 |
| 2022-12-15 | $40.84 | $40.89 | $40.29 | $40.45 | $40.45 | 490,168 |
| 2022-12-14 | $41.26 | $41.57 | $40.85 | $41.06 | $41.06 | 395,335 |
| 2022-12-13 | $41.91 | $42.37 | $41.07 | $41.27 | $41.27 | 453,063 |
| 2022-12-12 | $41.23 | $41.48 | $40.78 | $41.47 | $41.47 | 278,187 |
| 2022-12-09 | $40.89 | $41.30 | $40.73 | $40.97 | $40.97 | 551,193 |
| 2022-12-08 | $40.61 | $41.14 | $40.61 | $40.98 | $40.98 | 251,476 |
| 2022-12-07 | $40.64 | $40.95 | $40.48 | $40.60 | $40.60 | 276,818 |
| 2022-12-06 | $40.61 | $40.90 | $40.24 | $40.60 | $40.60 | 415,991 |
| 2022-12-05 | $40.97 | $41.13 | $40.56 | $40.69 | $40.69 | 232,463 |
| 2022-12-02 | $40.28 | $41.48 | $39.98 | $41.33 | $41.33 | 345,777 |
| 2022-12-01 | $41.02 | $41.46 | $40.45 | $40.67 | $40.67 | 387,382 |
| 2022-11-30 | $40.20 | $41.08 | $39.94 | $41.08 | $41.08 | 574,300 |
| 2022-11-29 | $40.52 | $40.67 | $40.01 | $40.16 | $40.16 | 288,525 |
| 2022-11-28 | $40.43 | $40.90 | $40.13 | $40.77 | $40.77 | 233,426 |
| 2022-11-25 | $40.46 | $41.04 | $40.42 | $40.83 | $40.83 | 132,809 |
| 2022-11-23 | $39.77 | $40.34 | $39.72 | $40.27 | $40.27 | 332,493 |
| 2022-11-22 | $39.69 | $40.24 | $39.63 | $40.03 | $40.03 | 319,577 |
| 2022-11-21 | $39.33 | $39.65 | $39.28 | $39.62 | $39.62 | 266,136 |
| 2022-11-18 | $39.17 | $39.61 | $39.01 | $39.58 | $39.58 | 316,222 |
| 2022-11-17 | $38.70 | $38.90 | $38.45 | $38.87 | $38.87 | 265,931 |
| 2022-11-16 | $39.19 | $39.43 | $38.97 | $39.08 | $39.08 | 270,463 |
| 2022-11-15 | $39.20 | $39.57 | $38.82 | $39.19 | $39.19 | 276,566 |
| 2022-11-14 | $39.56 | $39.86 | $38.80 | $38.84 | $38.84 | 314,907 |
| 2022-11-11 | $39.74 | $39.85 | $39.06 | $39.48 | $39.48 | 288,903 |
| 2022-11-10 | $38.90 | $39.93 | $38.26 | $39.81 | $39.81 | 358,488 |
| 2022-11-09 | $37.81 | $38.17 | $37.68 | $37.89 | $37.89 | 465,428 |
| 2022-11-08 | $37.78 | $38.15 | $37.43 | $38.05 | $38.05 | 586,799 |
| 2022-11-07 | $38.11 | $38.11 | $36.33 | $37.35 | $37.35 | 485,715 |
| 2022-11-04 | $37.41 | $38.06 | $37.36 | $37.89 | $37.89 | 290,237 |
| 2022-11-03 | $37.08 | $37.50 | $36.63 | $37.27 | $37.27 | 317,259 |
| 2022-11-02 | $37.76 | $38.40 | $37.30 | $37.51 | $37.51 | 363,222 |
| 2022-11-01 | $38.08 | $38.26 | $37.68 | $37.81 | $37.81 | 374,321 |
| 2022-10-31 | $37.85 | $38.10 | $37.65 | $38.04 | $38.04 | 440,835 |
| 2022-10-28 | $36.98 | $37.97 | $36.98 | $37.87 | $37.87 | 307,096 |
| 2022-10-27 | $36.99 | $37.45 | $36.75 | $36.80 | $36.80 | 339,321 |
| 2022-10-26 | $36.84 | $37.10 | $36.37 | $36.72 | $36.72 | 459,688 |
| 2022-10-25 | $35.79 | $36.77 | $35.79 | $36.58 | $36.58 | 341,637 |
| 2022-10-24 | $36.11 | $36.34 | $35.57 | $35.77 | $35.77 | 313,436 |
| 2022-10-21 | $35.34 | $36.15 | $35.10 | $35.93 | $35.93 | 284,854 |
| 2022-10-20 | $35.71 | $35.71 | $34.87 | $35.13 | $35.13 | 339,874 |
| 2022-10-19 | $35.71 | $36.00 | $35.16 | $35.72 | $35.72 | 374,836 |
| 2022-10-18 | $35.81 | $36.40 | $35.81 | $36.23 | $36.23 | 374,466 |
| 2022-10-17 | $34.62 | $35.58 | $34.41 | $35.38 | $35.38 | 450,235 |
| 2022-10-14 | $35.08 | $35.21 | $34.01 | $34.23 | $34.23 | 487,104 |
| 2022-10-13 | $33.43 | $35.11 | $33.18 | $34.84 | $34.84 | 488,530 |
| 2022-10-12 | $34.53 | $34.55 | $33.68 | $33.70 | $33.70 | 384,733 |
| 2022-10-11 | $33.86 | $34.95 | $33.86 | $34.51 | $34.51 | 498,929 |
| 2022-10-10 | $33.81 | $34.29 | $33.81 | $34.04 | $34.04 | 266,124 |
| 2022-10-07 | $34.23 | $34.28 | $33.52 | $33.76 | $33.76 | 291,420 |
| 2022-10-06 | $35.25 | $35.25 | $34.22 | $34.28 | $34.28 | 338,326 |
| 2022-10-05 | $35.85 | $35.88 | $35.28 | $35.48 | $35.48 | 368,165 |
| 2022-10-04 | $35.59 | $36.32 | $35.33 | $36.31 | $36.31 | 399,107 |
| 2022-10-03 | $35.14 | $35.92 | $34.82 | $35.50 | $35.50 | 389,065 |
| 2022-09-30 | $35.70 | $35.84 | $34.60 | $34.66 | $34.66 | 534,693 |
| 2022-09-29 | $36.36 | $36.63 | $35.31 | $35.44 | $35.44 | 323,228 |
| 2022-09-28 | $36.14 | $36.92 | $35.86 | $36.53 | $36.53 | 537,875 |
| 2022-09-27 | $37.12 | $37.25 | $35.71 | $35.85 | $35.85 | 490,981 |
| 2022-09-26 | $37.45 | $37.45 | $36.59 | $36.87 | $36.87 | 424,663 |
| 2022-09-23 | $37.46 | $37.52 | $37.00 | $37.50 | $37.50 | 370,469 |
| 2022-09-22 | $37.82 | $37.93 | $37.45 | $37.74 | $37.74 | 265,336 |
| 2022-09-21 | $38.72 | $38.83 | $37.86 | $37.88 | $37.88 | 315,157 |
| 2022-09-20 | $38.79 | $38.80 | $38.00 | $38.44 | $38.44 | 319,143 |
| 2022-09-19 | $38.38 | $39.09 | $38.22 | $39.06 | $39.06 | 267,208 |
| 2022-09-16 | $38.00 | $38.36 | $37.87 | $38.26 | $38.26 | 872,544 |
| 2022-09-15 | $38.60 | $38.60 | $37.93 | $38.07 | $38.07 | 470,652 |
| 2022-09-14 | $39.10 | $39.23 | $38.66 | $38.83 | $38.83 | 351,752 |
| 2022-09-13 | $39.96 | $40.00 | $38.99 | $39.15 | $39.15 | 417,632 |
| 2022-09-12 | $39.95 | $40.50 | $39.91 | $40.26 | $40.26 | 268,570 |
| 2022-09-09 | $39.91 | $40.18 | $39.35 | $39.99 | $39.99 | 338,299 |
| 2022-09-08 | $39.31 | $39.88 | $39.29 | $39.69 | $39.69 | 314,864 |
| 2022-09-07 | $38.69 | $39.58 | $38.60 | $39.52 | $39.52 | 389,225 |
| 2022-09-06 | $39.30 | $39.32 | $38.35 | $38.40 | $38.40 | 392,848 |
| 2022-09-02 | $39.82 | $40.05 | $38.97 | $39.03 | $39.03 | 405,261 |
| 2022-09-01 | $39.22 | $39.77 | $38.97 | $39.50 | $39.50 | 314,013 |
| 2022-08-31 | $39.50 | $39.72 | $39.09 | $39.12 | $39.12 | 467,348 |
| 2022-08-30 | $40.28 | $40.46 | $39.43 | $39.52 | $39.52 | 339,698 |
| 2022-08-29 | $40.00 | $40.26 | $39.53 | $40.17 | $40.17 | 389,217 |
| 2022-08-26 | $40.89 | $40.96 | $40.12 | $40.14 | $40.14 | 372,462 |
| 2022-08-25 | $40.75 | $40.95 | $40.41 | $40.91 | $40.91 | 296,799 |
| 2022-08-24 | $41.00 | $41.04 | $40.52 | $40.68 | $40.68 | 309,947 |
| 2022-08-23 | $41.64 | $41.69 | $41.09 | $41.21 | $41.21 | 278,759 |
| 2022-08-22 | $42.35 | $42.73 | $41.48 | $41.60 | $41.60 | 355,654 |
| 2022-08-19 | $42.88 | $43.05 | $42.55 | $42.75 | $42.75 | 322,090 |
| 2022-08-18 | $42.34 | $42.83 | $41.91 | $42.78 | $42.78 | 531,536 |
| 2022-08-17 | $43.33 | $43.56 | $42.93 | $43.28 | $43.28 | 223,632 |
| 2022-08-16 | $43.71 | $44.01 | $43.51 | $43.98 | $43.63 | 418,213 |
| 2022-08-15 | $43.27 | $43.71 | $43.07 | $43.67 | $43.32 | 275,876 |
| 2022-08-12 | $42.44 | $43.30 | $42.44 | $43.27 | $42.92 | 336,129 |
| 2022-08-11 | $42.31 | $42.71 | $42.11 | $42.29 | $41.95 | 267,745 |
| 2022-08-10 | $42.41 | $42.64 | $42.14 | $42.31 | $41.97 | 362,328 |
| 2022-08-09 | $42.29 | $42.36 | $41.62 | $42.33 | $41.99 | 401,749 |
| 2022-08-08 | $42.42 | $42.86 | $42.22 | $42.26 | $41.92 | 423,440 |
| 2022-08-05 | $42.43 | $42.56 | $41.68 | $42.52 | $42.18 | 321,030 |
| 2022-08-04 | $42.48 | $42.76 | $42.20 | $42.51 | $42.17 | 200,018 |
| 2022-08-03 | $42.55 | $42.55 | $41.65 | $42.47 | $42.13 | 228,407 |
| 2022-08-02 | $42.55 | $42.74 | $42.26 | $42.53 | $42.19 | 409,187 |
| 2022-08-01 | $42.30 | $42.60 | $40.19 | $42.46 | $42.12 | 298,476 |
| 2022-07-29 | $42.08 | $42.59 | $42.00 | $42.30 | $41.96 | 409,446 |
| 2022-07-28 | $41.56 | $42.43 | $41.34 | $42.29 | $41.95 | 339,715 |
| 2022-07-27 | $41.01 | $41.41 | $40.82 | $41.20 | $40.87 | 357,714 |
| 2022-07-26 | $40.77 | $41.12 | $40.77 | $41.06 | $40.73 | 437,199 |
| 2022-07-25 | $39.88 | $40.79 | $39.32 | $40.78 | $40.45 | 482,814 |
| 2022-07-22 | $39.72 | $39.86 | $39.40 | $39.75 | $39.43 | 194,548 |
| 2022-07-21 | $39.42 | $39.59 | $39.16 | $39.48 | $39.16 | 362,973 |
| 2022-07-20 | $40.24 | $40.43 | $39.55 | $39.67 | $39.35 | 339,935 |
| 2022-07-19 | $40.12 | $40.56 | $40.07 | $40.43 | $40.11 | 498,202 |
| 2022-07-18 | $39.90 | $40.32 | $39.70 | $39.89 | $39.57 | 455,317 |
| 2022-07-15 | $40.16 | $40.16 | $39.42 | $39.93 | $39.61 | 237,809 |
| 2022-07-14 | $39.36 | $39.96 | $39.34 | $39.90 | $39.58 | 251,958 |
| 2022-07-13 | $40.18 | $40.40 | $39.68 | $39.92 | $39.60 | 298,441 |
| 2022-07-12 | $40.00 | $40.47 | $39.90 | $40.23 | $39.91 | 306,560 |
| 2022-07-11 | $39.72 | $40.43 | $39.66 | $40.05 | $39.73 | 361,581 |
| 2022-07-08 | $40.56 | $40.56 | $39.93 | $40.09 | $39.77 | 291,907 |
| 2022-07-07 | $41.06 | $41.18 | $40.21 | $40.36 | $40.04 | 297,757 |
| 2022-07-06 | $40.43 | $41.27 | $40.21 | $40.93 | $40.60 | 393,752 |
| 2022-07-05 | $41.64 | $41.98 | $39.62 | $40.49 | $40.17 | 396,218 |
| 2022-07-01 | $41.17 | $42.15 | $40.56 | $42.01 | $41.67 | 344,326 |
| 2022-06-30 | $40.41 | $41.21 | $40.37 | $40.90 | $40.57 | 333,806 |
| 2022-06-29 | $41.08 | $41.16 | $40.44 | $40.66 | $40.33 | 371,370 |
| 2022-06-28 | $41.04 | $41.35 | $40.74 | $40.91 | $40.58 | 333,872 |
| 2022-06-27 | $40.56 | $41.00 | $40.30 | $40.88 | $40.55 | 342,678 |
| 2022-06-24 | $39.11 | $40.77 | $39.08 | $40.54 | $40.21 | 860,616 |
| 2022-06-23 | $38.93 | $39.54 | $38.76 | $39.00 | $38.69 | 537,286 |
| 2022-06-22 | $38.50 | $39.21 | $38.33 | $38.89 | $38.58 | 458,916 |
| 2022-06-21 | $38.30 | $38.70 | $38.18 | $38.54 | $38.23 | 334,737 |
| 2022-06-17 | $38.69 | $39.32 | $38.25 | $38.41 | $38.10 | 719,992 |
| 2022-06-16 | $38.83 | $38.97 | $38.33 | $38.50 | $38.19 | 681,530 |
| 2022-06-15 | $39.15 | $39.76 | $38.60 | $39.25 | $38.94 | 772,660 |
| 2022-06-14 | $40.25 | $40.31 | $38.27 | $38.98 | $38.67 | 714,546 |
| 2022-06-13 | $42.23 | $42.23 | $40.15 | $40.30 | $39.98 | 577,470 |
| 2022-06-10 | $41.80 | $42.89 | $41.79 | $42.53 | $42.19 | 379,560 |
| 2022-06-09 | $43.17 | $43.42 | $42.16 | $42.19 | $41.85 | 301,259 |
| 2022-06-08 | $43.49 | $43.72 | $43.06 | $43.20 | $42.85 | 424,745 |
| 2022-06-07 | $43.39 | $43.60 | $42.99 | $43.60 | $43.25 | 314,108 |
| 2022-06-06 | $43.25 | $43.60 | $42.94 | $43.51 | $43.16 | 227,763 |
| 2022-06-03 | $42.83 | $43.16 | $42.46 | $42.98 | $42.64 | 250,079 |
| 2022-06-02 | $43.14 | $43.14 | $41.82 | $42.97 | $42.63 | 284,289 |
| 2022-06-01 | $43.26 | $43.26 | $42.44 | $42.80 | $42.46 | 529,220 |
| 2022-05-31 | $43.04 | $43.48 | $42.54 | $43.17 | $42.82 | 695,385 |
| 2022-05-27 | $43.16 | $43.76 | $43.11 | $43.71 | $43.36 | 959,835 |
| 2022-05-26 | $42.91 | $43.56 | $42.85 | $43.28 | $42.93 | 891,145 |
| 2022-05-25 | $42.14 | $42.77 | $42.08 | $42.61 | $42.27 | 591,844 |
| 2022-05-24 | $41.86 | $42.27 | $41.28 | $42.07 | $41.73 | 445,268 |
| 2022-05-23 | $42.33 | $42.57 | $41.72 | $41.93 | $41.59 | 366,857 |
| 2022-05-20 | $42.10 | $42.28 | $41.37 | $41.99 | $41.65 | 373,860 |
| 2022-05-19 | $41.84 | $42.28 | $41.25 | $42.07 | $41.73 | 311,316 |
| 2022-05-18 | $42.23 | $43.18 | $41.39 | $42.32 | $41.63 | 634,415 |
| 2022-05-17 | $42.38 | $42.44 | $41.53 | $41.80 | $41.12 | 678,333 |
| 2022-05-16 | $42.21 | $42.41 | $41.78 | $42.32 | $41.63 | 267,280 |
| 2022-05-13 | $42.04 | $42.20 | $41.43 | $42.07 | $41.39 | 287,963 |
| 2022-05-12 | $41.75 | $42.07 | $41.08 | $41.90 | $41.22 | 358,907 |
| 2022-05-11 | $41.46 | $42.30 | $41.32 | $41.55 | $40.88 | 366,629 |
| 2022-05-10 | $42.00 | $42.39 | $40.72 | $41.36 | $40.69 | 409,420 |
| 2022-05-09 | $41.65 | $42.27 | $41.09 | $41.99 | $41.31 | 416,480 |
| 2022-05-06 | $41.31 | $41.74 | $41.14 | $41.74 | $41.06 | 434,460 |
| 2022-05-05 | $42.00 | $42.17 | $41.14 | $41.40 | $40.73 | 272,790 |
| 2022-05-04 | $41.31 | $42.28 | $41.21 | $42.17 | $41.49 | 291,480 |
| 2022-05-03 | $40.87 | $41.76 | $40.68 | $41.21 | $40.54 | 289,101 |
| 2022-05-02 | $41.31 | $41.67 | $40.31 | $40.65 | $39.99 | 338,276 |
| 2022-04-29 | $42.45 | $42.45 | $40.98 | $41.11 | $40.44 | 366,158 |
| 2022-04-28 | $42.85 | $42.94 | $42.34 | $42.53 | $41.84 | 248,952 |
| 2022-04-27 | $42.71 | $43.20 | $42.18 | $42.43 | $41.74 | 352,834 |
| 2022-04-26 | $42.88 | $43.36 | $42.61 | $42.68 | $41.99 | 371,109 |
| 2022-04-25 | $43.67 | $43.78 | $42.24 | $43.09 | $42.39 | 296,415 |
| 2022-04-22 | $44.12 | $44.12 | $43.37 | $43.45 | $42.75 | 457,926 |
| 2022-04-21 | $44.30 | $44.62 | $44.10 | $44.22 | $43.50 | 204,393 |
| 2022-04-20 | $44.25 | $44.72 | $43.63 | $44.46 | $43.74 | 220,404 |
| 2022-04-19 | $43.66 | $43.99 | $43.54 | $43.85 | $43.14 | 233,393 |
| 2022-04-18 | $43.88 | $44.12 | $43.28 | $43.53 | $42.82 | 236,896 |
| 2022-04-14 | $43.56 | $44.29 | $43.56 | $43.88 | $43.17 | 309,319 |
| 2022-04-13 | $43.61 | $43.93 | $43.16 | $43.61 | $42.90 | 237,614 |
| 2022-04-12 | $43.34 | $43.99 | $43.06 | $43.63 | $42.92 | 380,779 |
| 2022-04-11 | $43.69 | $43.95 | $43.27 | $43.46 | $42.76 | 346,166 |
| 2022-04-08 | $43.47 | $43.89 | $43.12 | $43.50 | $42.80 | 387,458 |
| 2022-04-07 | $43.57 | $43.74 | $43.02 | $43.24 | $42.54 | 247,938 |
| 2022-04-06 | $42.75 | $43.65 | $42.75 | $43.56 | $42.85 | 359,912 |
| 2022-04-05 | $42.49 | $43.24 | $42.38 | $42.66 | $41.97 | 409,853 |
| 2022-04-04 | $43.31 | $43.40 | $42.23 | $42.49 | $41.80 | 348,678 |
| 2022-04-01 | $42.34 | $43.42 | $42.34 | $43.38 | $42.68 | 385,600 |
| 2022-03-31 | $42.78 | $43.21 | $42.23 | $42.31 | $41.62 | 401,361 |
| 2022-03-30 | $42.36 | $42.67 | $42.14 | $42.66 | $41.97 | 329,528 |
| 2022-03-29 | $42.00 | $42.35 | $41.68 | $42.34 | $41.65 | 313,773 |
| 2022-03-28 | $41.45 | $41.98 | $40.94 | $41.91 | $41.23 | 333,473 |
| 2022-03-25 | $40.82 | $41.49 | $40.68 | $41.45 | $40.78 | 378,235 |
| 2022-03-24 | $40.87 | $41.17 | $40.52 | $40.68 | $40.02 | 339,884 |
| 2022-03-23 | $41.50 | $41.55 | $40.70 | $40.78 | $40.12 | 440,084 |
| 2022-03-22 | $41.75 | $41.88 | $41.32 | $41.60 | $40.93 | 613,179 |
| 2022-03-21 | $41.46 | $41.95 | $41.00 | $41.56 | $40.89 | 317,235 |
| 2022-03-18 | $41.66 | $41.84 | $40.79 | $41.38 | $40.71 | 950,196 |
| 2022-03-17 | $41.79 | $42.32 | $41.46 | $41.87 | $41.19 | 286,431 |
| 2022-03-16 | $41.97 | $42.16 | $41.37 | $41.89 | $41.21 | 290,659 |
| 2022-03-15 | $41.66 | $42.16 | $41.21 | $42.01 | $41.33 | 389,971 |
| 2022-03-14 | $41.75 | $42.01 | $41.05 | $41.35 | $40.68 | 318,173 |
| 2022-03-11 | $42.30 | $42.71 | $41.57 | $41.62 | $40.95 | 300,148 |
| 2022-03-10 | $41.48 | $42.42 | $41.11 | $42.15 | $41.47 | 447,931 |
| 2022-03-09 | $42.64 | $42.88 | $41.38 | $41.44 | $40.77 | 572,750 |
| 2022-03-08 | $42.68 | $42.87 | $41.92 | $42.32 | $41.63 | 551,034 |
| 2022-03-07 | $42.00 | $42.74 | $41.82 | $42.45 | $41.76 | 500,555 |
| 2022-03-04 | $41.44 | $42.09 | $41.37 | $42.05 | $41.37 | 428,435 |
| 2022-03-03 | $41.06 | $41.85 | $41.06 | $41.79 | $41.11 | 287,999 |
| 2022-03-02 | $40.58 | $41.38 | $40.58 | $40.92 | $40.26 | 262,369 |
| 2022-03-01 | $41.06 | $41.39 | $40.13 | $40.37 | $39.72 | 364,063 |
| 2022-02-28 | $40.57 | $41.08 | $40.42 | $40.98 | $40.32 | 400,398 |
| 2022-02-25 | $39.83 | $41.32 | $39.83 | $41.19 | $40.52 | 383,183 |
| 2022-02-24 | $39.70 | $39.85 | $38.89 | $39.49 | $38.85 | 546,004 |
| 2022-02-23 | $40.68 | $40.74 | $40.10 | $40.13 | $39.48 | 482,630 |
| 2022-02-22 | $40.74 | $41.00 | $40.26 | $40.70 | $39.69 | 430,606 |
| 2022-02-18 | $40.15 | $40.80 | $40.15 | $40.63 | $39.63 | 525,930 |
| 2022-02-17 | $39.53 | $40.51 | $39.38 | $40.32 | $39.32 | 479,683 |
| 2022-02-16 | $39.77 | $40.11 | $39.41 | $39.74 | $38.76 | 547,837 |
| 2022-02-15 | $41.14 | $41.31 | $39.54 | $39.97 | $38.98 | 675,208 |
| 2022-02-14 | $41.40 | $41.69 | $40.55 | $41.26 | $40.24 | 376,874 |
| 2022-02-11 | $41.41 | $41.69 | $41.04 | $41.29 | $40.27 | 327,857 |
| 2022-02-10 | $42.20 | $42.44 | $41.33 | $41.44 | $40.42 | 264,404 |
| 2022-02-09 | $42.60 | $42.98 | $42.35 | $42.56 | $41.51 | 346,882 |
| 2022-02-08 | $42.24 | $42.56 | $42.19 | $42.38 | $41.33 | 455,076 |
| 2022-02-07 | $41.92 | $42.25 | $41.51 | $42.03 | $40.99 | 245,606 |
| 2022-02-04 | $42.07 | $42.41 | $41.68 | $41.99 | $40.95 | 299,885 |
| 2022-02-03 | $42.84 | $42.86 | $42.04 | $42.24 | $41.20 | 305,743 |
| 2022-02-02 | $41.90 | $42.72 | $41.67 | $42.71 | $41.65 | 502,983 |
| 2022-02-01 | $42.42 | $42.65 | $41.59 | $41.90 | $40.86 | 302,935 |
| 2022-01-31 | $41.58 | $42.53 | $41.40 | $42.50 | $41.45 | 545,633 |
| 2022-01-28 | $41.04 | $41.86 | $40.78 | $41.84 | $40.81 | 388,691 |
| 2022-01-27 | $41.64 | $42.25 | $41.03 | $41.17 | $40.15 | 315,229 |
| 2022-01-26 | $41.94 | $42.42 | $41.24 | $41.48 | $40.45 | 465,833 |
| 2022-01-25 | $41.58 | $42.12 | $41.20 | $41.90 | $40.86 | 445,977 |
| 2022-01-24 | $41.93 | $42.13 | $40.90 | $42.03 | $40.99 | 458,495 |
| 2022-01-21 | $42.38 | $42.98 | $42.03 | $42.12 | $41.08 | 362,523 |
| 2022-01-20 | $42.49 | $42.76 | $42.10 | $42.37 | $41.32 | 433,433 |
| 2022-01-19 | $42.02 | $42.32 | $41.62 | $41.88 | $40.85 | 234,652 |
| 2022-01-18 | $41.80 | $42.08 | $41.37 | $42.02 | $40.98 | 359,701 |
| 2022-01-14 | $42.47 | $42.58 | $41.96 | $42.08 | $41.04 | 170,244 |
| 2022-01-13 | $42.02 | $42.51 | $41.96 | $42.28 | $41.24 | 183,500 |
| 2022-01-12 | $42.06 | $42.20 | $41.84 | $41.92 | $40.88 | 256,524 |
| 2022-01-11 | $42.55 | $42.62 | $41.61 | $42.21 | $41.17 | 275,802 |
| 2022-01-10 | $42.85 | $43.02 | $42.30 | $42.58 | $41.53 | 251,132 |
| 2022-01-07 | $42.24 | $42.99 | $42.01 | $42.74 | $41.68 | 349,596 |
| 2022-01-06 | $42.00 | $42.34 | $41.81 | $42.15 | $41.11 | 317,989 |
| 2022-01-05 | $42.12 | $42.65 | $41.95 | $42.00 | $40.96 | 333,884 |
| 2022-01-04 | $41.48 | $42.22 | $41.48 | $41.99 | $40.95 | 351,357 |
| 2022-01-03 | $41.54 | $41.69 | $40.79 | $41.25 | $40.23 | 221,231 |
| 2021-12-31 | $41.56 | $41.71 | $41.27 | $41.50 | $40.47 | 150,716 |
| 2021-12-30 | $41.68 | $41.78 | $41.18 | $41.60 | $40.57 | 184,386 |
| 2021-12-29 | $41.13 | $41.56 | $41.06 | $41.47 | $40.45 | 164,791 |
| 2021-12-28 | $40.70 | $41.35 | $40.70 | $41.26 | $40.24 | 182,750 |
| 2021-12-27 | $40.28 | $40.70 | $40.03 | $40.69 | $39.68 | 326,395 |
| 2021-12-23 | $40.81 | $40.85 | $40.24 | $40.31 | $39.31 | 167,437 |
| 2021-12-22 | $40.63 | $40.74 | $40.37 | $40.66 | $39.66 | 203,553 |
| 2021-12-21 | $40.67 | $41.02 | $40.36 | $40.51 | $39.51 | 300,542 |
| 2021-12-20 | $40.00 | $40.48 | $39.70 | $40.39 | $39.39 | 369,947 |
| 2021-12-17 | $41.79 | $41.91 | $40.06 | $40.22 | $39.23 | 1,152,642 |
| 2021-12-16 | $42.09 | $42.71 | $41.91 | $42.13 | $41.09 | 300,431 |
| 2021-12-15 | $41.56 | $42.42 | $41.53 | $42.16 | $41.12 | 616,609 |
| 2021-12-14 | $40.93 | $41.93 | $40.69 | $41.34 | $40.32 | 718,290 |
| 2021-12-13 | $40.49 | $41.31 | $40.36 | $40.94 | $39.93 | 592,083 |
| 2021-12-10 | $40.50 | $41.03 | $40.15 | $40.51 | $39.51 | 550,840 |
| 2021-12-09 | $40.35 | $40.50 | $39.82 | $40.32 | $39.32 | 371,662 |
| 2021-12-08 | $40.06 | $40.80 | $39.97 | $40.46 | $39.46 | 369,549 |
| 2021-12-07 | $40.08 | $40.19 | $39.57 | $39.87 | $38.88 | 445,732 |
| 2021-12-06 | $39.62 | $40.54 | $39.62 | $40.22 | $39.23 | 489,838 |
| 2021-12-03 | $39.31 | $39.64 | $38.95 | $39.15 | $38.18 | 349,336 |
| 2021-12-02 | $38.93 | $39.56 | $38.48 | $39.18 | $38.21 | 279,162 |
| 2021-12-01 | $38.25 | $39.52 | $38.25 | $38.71 | $37.75 | 522,179 |
| 2021-11-30 | $39.09 | $39.25 | $37.94 | $37.99 | $37.05 | 458,235 |
| 2021-11-29 | $39.00 | $39.44 | $38.68 | $39.32 | $38.35 | 346,788 |
| 2021-11-26 | $39.47 | $39.49 | $38.61 | $38.76 | $37.80 | 152,125 |
| 2021-11-24 | $40.14 | $40.14 | $39.55 | $39.89 | $38.90 | 346,124 |
| 2021-11-23 | $39.98 | $40.34 | $39.77 | $40.08 | $39.09 | 233,862 |
| 2021-11-22 | $39.32 | $40.19 | $39.18 | $39.98 | $38.99 | 249,460 |
| 2021-11-19 | $39.31 | $39.67 | $39.18 | $39.55 | $38.25 | 383,133 |
| 2021-11-18 | $40.08 | $40.08 | $39.12 | $39.28 | $37.99 | 289,728 |
| 2021-11-17 | $40.05 | $40.05 | $39.44 | $39.92 | $38.61 | 265,295 |
| 2021-11-16 | $40.61 | $40.72 | $39.85 | $40.03 | $38.71 | 363,619 |
| 2021-11-15 | $40.19 | $40.57 | $40.08 | $40.56 | $39.22 | 241,193 |
| 2021-11-12 | $40.03 | $40.19 | $39.75 | $39.96 | $38.64 | 235,329 |
| 2021-11-11 | $40.56 | $40.56 | $39.96 | $40.15 | $38.83 | 290,889 |
| 2021-11-10 | $40.33 | $40.87 | $40.33 | $40.66 | $39.32 | 245,449 |
| 2021-11-09 | $40.14 | $40.35 | $39.88 | $40.18 | $38.86 | 250,359 |
| 2021-11-08 | $41.36 | $41.50 | $39.75 | $40.10 | $38.78 | 319,295 |
| 2021-11-05 | $41.38 | $41.67 | $41.01 | $41.32 | $39.96 | 251,329 |
| 2021-11-04 | $41.59 | $41.94 | $40.48 | $41.14 | $39.78 | 403,120 |
| 2021-11-03 | $40.73 | $41.65 | $40.67 | $41.58 | $40.21 | 358,353 |
| 2021-11-02 | $41.30 | $41.30 | $40.59 | $40.70 | $39.36 | 417,997 |
| 2021-11-01 | $40.66 | $41.43 | $40.48 | $41.22 | $39.86 | 448,611 |
| 2021-10-29 | $40.54 | $40.89 | $40.31 | $40.56 | $39.22 | 497,400 |
| 2021-10-28 | $40.67 | $41.01 | $40.46 | $40.70 | $39.36 | 241,974 |
| 2021-10-27 | $40.88 | $41.04 | $40.47 | $40.68 | $39.34 | 396,657 |
| 2021-10-26 | $41.10 | $41.22 | $40.63 | $40.67 | $39.33 | 288,296 |
| 2021-10-25 | $41.46 | $41.46 | $40.83 | $40.99 | $39.64 | 502,524 |
| 2021-10-22 | $41.38 | $41.69 | $41.09 | $41.59 | $40.22 | 188,395 |
| 2021-10-21 | $41.87 | $41.90 | $41.34 | $41.37 | $40.01 | 240,011 |
| 2021-10-20 | $41.43 | $42.14 | $41.41 | $41.92 | $40.54 | 366,570 |
| 2021-10-19 | $41.41 | $41.46 | $40.85 | $41.40 | $40.04 | 249,414 |
| 2021-10-18 | $42.20 | $42.20 | $41.00 | $41.12 | $39.77 | 560,386 |
| 2021-10-15 | $41.41 | $42.46 | $41.26 | $42.44 | $41.04 | 3,554,274 |
| 2021-10-14 | $40.15 | $41.17 | $40.08 | $41.15 | $39.79 | 743,927 |
| 2021-10-13 | $39.64 | $40.16 | $39.32 | $40.02 | $38.70 | 544,876 |
| 2021-10-12 | $39.21 | $39.85 | $39.06 | $39.68 | $38.37 | 633,375 |
| 2021-10-11 | $40.34 | $40.37 | $39.02 | $39.25 | $37.96 | 1,002,370 |
| 2021-10-08 | $40.78 | $40.91 | $40.36 | $40.60 | $39.26 | 398,243 |
| 2021-10-07 | $41.49 | $41.80 | $40.95 | $41.01 | $39.66 | 430,474 |
| 2021-10-06 | $41.34 | $41.46 | $40.27 | $41.44 | $40.08 | 544,518 |
| 2021-10-05 | $41.96 | $42.01 | $41.38 | $41.66 | $40.29 | 593,951 |
| 2021-10-04 | $41.12 | $42.08 | $40.70 | $41.92 | $40.54 | 294,341 |
| 2021-10-01 | $41.03 | $41.41 | $40.30 | $41.13 | $39.78 | 390,885 |
| 2021-09-30 | $41.81 | $41.88 | $40.81 | $40.83 | $39.49 | 368,416 |
| 2021-09-29 | $41.43 | $41.90 | $41.26 | $41.65 | $40.28 | 291,849 |
| 2021-09-28 | $41.45 | $41.55 | $40.96 | $41.33 | $39.97 | 324,666 |
| 2021-09-27 | $41.28 | $42.12 | $41.04 | $41.43 | $40.07 | 433,722 |
| 2021-09-24 | $40.93 | $41.27 | $40.75 | $41.14 | $39.78 | 288,183 |
| 2021-09-23 | $41.06 | $41.43 | $40.64 | $40.87 | $39.52 | 318,277 |
| 2021-09-22 | $40.90 | $41.24 | $40.49 | $41.00 | $39.65 | 431,820 |
| 2021-09-21 | $40.83 | $41.09 | $40.78 | $40.81 | $39.47 | 431,965 |
| 2021-09-20 | $40.93 | $41.11 | $40.40 | $40.84 | $39.49 | 717,108 |
| 2021-09-17 | $41.38 | $41.68 | $41.03 | $41.15 | $39.79 | 1,363,419 |
| 2021-09-16 | $41.80 | $41.96 | $41.30 | $41.34 | $39.98 | 356,454 |
| 2021-09-15 | $41.27 | $41.82 | $40.97 | $41.78 | $40.40 | 548,312 |
| 2021-09-14 | $41.24 | $41.33 | $40.72 | $41.27 | $39.91 | 1,479,865 |
| 2021-09-13 | $41.90 | $41.90 | $40.97 | $41.07 | $39.72 | 286,932 |
| 2021-09-10 | $42.62 | $42.97 | $41.55 | $41.57 | $40.20 | 324,608 |
| 2021-09-09 | $42.82 | $43.38 | $42.70 | $42.73 | $41.32 | 368,370 |
| 2021-09-08 | $41.90 | $43.13 | $41.86 | $42.94 | $41.53 | 433,004 |
| 2021-09-07 | $43.02 | $43.05 | $41.95 | $41.96 | $40.58 | 341,479 |
| 2021-09-03 | $43.89 | $43.89 | $43.06 | $43.06 | $41.64 | 209,226 |
| 2021-09-02 | $43.90 | $44.12 | $43.70 | $43.96 | $42.51 | 239,773 |
| 2021-09-01 | $43.75 | $43.84 | $43.34 | $43.80 | $42.36 | 316,499 |
| 2021-08-31 | $43.73 | $44.05 | $43.31 | $43.60 | $42.16 | 659,344 |
| 2021-08-30 | $43.61 | $43.78 | $43.43 | $43.70 | $42.26 | 269,567 |
| 2021-08-27 | $43.49 | $43.91 | $43.34 | $43.67 | $42.23 | 360,813 |
| 2021-08-26 | $43.55 | $43.55 | $43.04 | $43.42 | $41.99 | 291,311 |
| 2021-08-25 | $43.87 | $44.04 | $43.18 | $43.65 | $42.21 | 395,866 |
| 2021-08-24 | $44.49 | $44.49 | $43.75 | $43.94 | $42.49 | 326,611 |
| 2021-08-23 | $44.69 | $44.80 | $44.30 | $44.50 | $43.03 | 358,830 |
| 2021-08-20 | $44.50 | $44.90 | $44.50 | $44.78 | $43.31 | 266,272 |
| 2021-08-19 | $44.63 | $44.90 | $44.43 | $44.74 | $43.27 | 269,407 |
| 2021-08-18 | $44.97 | $44.97 | $44.48 | $44.68 | $43.21 | 198,812 |
| 2021-08-17 | $45.00 | $45.24 | $44.50 | $45.19 | $43.37 | 316,816 |
| 2021-08-16 | $45.00 | $45.53 | $44.79 | $45.09 | $43.28 | 289,534 |
| 2021-08-13 | $44.41 | $44.85 | $43.87 | $44.72 | $42.92 | 691,001 |
| 2021-08-12 | $44.56 | $44.67 | $44.00 | $44.50 | $42.71 | 258,322 |
| 2021-08-11 | $44.24 | $44.78 | $44.15 | $44.47 | $42.68 | 178,468 |
| 2021-08-10 | $43.99 | $44.40 | $43.71 | $44.06 | $42.29 | 186,778 |
| 2021-08-09 | $43.67 | $44.23 | $42.01 | $43.98 | $42.21 | 222,404 |
| 2021-08-06 | $44.05 | $44.32 | $43.56 | $43.83 | $42.07 | 182,012 |
| 2021-08-05 | $43.75 | $43.94 | $43.44 | $43.86 | $42.10 | 148,355 |
| 2021-08-04 | $43.70 | $43.71 | $42.88 | $43.51 | $41.76 | 252,931 |
| 2021-08-03 | $43.82 | $43.87 | $43.52 | $43.83 | $42.07 | 314,080 |
| 2021-08-02 | $43.47 | $44.03 | $43.28 | $43.77 | $42.01 | 273,750 |
| 2021-07-30 | $43.68 | $44.11 | $43.29 | $43.34 | $41.60 | 433,998 |
| 2021-07-29 | $43.99 | $44.13 | $43.76 | $43.83 | $42.07 | 181,094 |
| 2021-07-28 | $43.29 | $43.93 | $43.23 | $43.75 | $41.99 | 207,703 |
| 2021-07-27 | $42.99 | $43.83 | $42.68 | $43.70 | $41.94 | 199,575 |
| 2021-07-26 | $43.30 | $43.59 | $43.11 | $43.22 | $41.48 | 208,174 |
| 2021-07-23 | $42.81 | $43.24 | $42.67 | $43.19 | $41.45 | 185,666 |
| 2021-07-22 | $42.56 | $42.79 | $42.38 | $42.68 | $40.96 | 226,421 |
| 2021-07-21 | $43.13 | $43.42 | $42.65 | $42.66 | $40.94 | 292,268 |
| 2021-07-20 | $42.64 | $43.74 | $42.51 | $43.23 | $41.49 | 522,553 |
| 2021-07-19 | $42.59 | $43.00 | $42.29 | $42.61 | $40.90 | 372,681 |
| 2021-07-16 | $43.23 | $43.75 | $42.76 | $42.92 | $41.19 | 429,579 |
| 2021-07-15 | $41.86 | $43.22 | $41.61 | $43.18 | $41.44 | 546,242 |
| 2021-07-14 | $41.77 | $42.20 | $41.42 | $42.00 | $40.31 | 267,555 |
| 2021-07-13 | $42.34 | $42.64 | $41.68 | $41.75 | $40.07 | 298,737 |
| 2021-07-12 | $42.32 | $42.60 | $42.08 | $42.54 | $40.83 | 210,658 |
| 2021-07-09 | $42.05 | $42.55 | $41.84 | $42.51 | $40.80 | 348,324 |
| 2021-07-08 | $42.12 | $42.31 | $41.80 | $41.93 | $40.24 | 252,392 |
| 2021-07-07 | $42.20 | $42.64 | $41.92 | $42.35 | $40.65 | 251,188 |
| 2021-07-06 | $42.46 | $42.46 | $41.64 | $42.34 | $40.64 | 405,903 |
| 2021-07-02 | $42.67 | $42.67 | $42.27 | $42.41 | $40.70 | 211,321 |
| 2021-07-01 | $42.48 | $42.90 | $42.37 | $42.53 | $40.82 | 356,432 |
| 2021-06-30 | $41.75 | $42.48 | $41.51 | $42.28 | $40.58 | 570,423 |
| 2021-06-29 | $42.58 | $42.81 | $41.77 | $41.85 | $40.17 | 422,528 |
| 2021-06-28 | $42.71 | $42.76 | $42.25 | $42.53 | $40.82 | 272,604 |
| 2021-06-25 | $42.16 | $42.90 | $42.00 | $42.82 | $41.10 | 596,892 |
| 2021-06-24 | $41.79 | $42.23 | $41.53 | $42.16 | $40.46 | 253,585 |
| 2021-06-23 | $42.41 | $42.82 | $41.48 | $41.75 | $40.07 | 460,186 |
| 2021-06-22 | $42.85 | $42.92 | $42.43 | $42.49 | $40.78 | 321,156 |
| 2021-06-21 | $42.04 | $43.09 | $41.98 | $42.96 | $41.23 | 312,526 |
| 2021-06-18 | $43.37 | $43.37 | $41.85 | $41.94 | $40.25 | 684,105 |
| 2021-06-17 | $43.75 | $43.84 | $43.45 | $43.51 | $41.76 | 263,465 |
| 2021-06-16 | $44.50 | $44.69 | $43.73 | $43.81 | $42.05 | 274,666 |
| 2021-06-15 | $44.29 | $44.60 | $44.15 | $44.45 | $42.66 | 236,930 |
| 2021-06-14 | $44.71 | $44.84 | $44.24 | $44.34 | $42.56 | 288,407 |
| 2021-06-11 | $44.51 | $44.84 | $44.29 | $44.84 | $43.04 | 306,073 |
| 2021-06-10 | $44.57 | $44.64 | $44.33 | $44.48 | $42.69 | 364,519 |
| 2021-06-09 | $43.50 | $44.50 | $43.32 | $44.35 | $42.57 | 597,492 |
| 2021-06-08 | $43.41 | $43.50 | $42.97 | $43.41 | $41.66 | 381,552 |
| 2021-06-07 | $43.47 | $43.61 | $43.13 | $43.34 | $41.60 | 341,783 |
| 2021-06-04 | $43.48 | $43.51 | $43.05 | $43.37 | $41.62 | 288,995 |
| 2021-06-03 | $42.89 | $43.47 | $42.88 | $43.30 | $41.56 | 763,052 |
| 2021-06-02 | $43.18 | $43.37 | $42.68 | $43.06 | $41.33 | 365,012 |
| 2021-06-01 | $43.20 | $43.23 | $42.68 | $42.83 | $41.11 | 334,631 |
| 2021-05-28 | $42.80 | $43.14 | $42.74 | $43.05 | $41.32 | 315,552 |
| 2021-05-27 | $43.22 | $43.22 | $42.52 | $42.55 | $40.84 | 560,781 |
| 2021-05-26 | $43.00 | $43.17 | $42.76 | $42.97 | $41.24 | 339,392 |
| 2021-05-25 | $43.57 | $43.90 | $42.89 | $42.90 | $41.17 | 348,933 |
| 2021-05-24 | $44.19 | $44.41 | $43.72 | $43.75 | $41.99 | 369,239 |
| 2021-05-21 | $43.81 | $44.22 | $43.69 | $44.12 | $42.34 | 310,405 |
| 2021-05-20 | $44.03 | $44.25 | $43.71 | $43.80 | $42.04 | 289,954 |
| 2021-05-19 | $43.89 | $44.11 | $43.42 | $43.91 | $42.14 | 473,592 |
| 2021-05-18 | $44.22 | $44.46 | $43.80 | $44.31 | $42.20 | 637,203 |
| 2021-05-17 | $44.67 | $45.10 | $44.26 | $44.37 | $42.26 | 495,589 |
| 2021-05-14 | $44.78 | $45.38 | $44.57 | $44.60 | $42.48 | 913,625 |
| 2021-05-13 | $43.66 | $45.10 | $43.56 | $44.50 | $42.38 | 1,265,506 |
| 2021-05-12 | $44.26 | $44.99 | $43.80 | $43.84 | $41.75 | 703,325 |
| 2021-05-11 | $45.36 | $45.42 | $44.23 | $44.25 | $42.14 | 1,155,402 |
| 2021-05-10 | $45.42 | $45.97 | $45.30 | $45.35 | $43.19 | 315,720 |
| 2021-05-07 | $43.49 | $45.32 | $41.95 | $45.19 | $43.04 | 486,940 |
| 2021-05-06 | $43.17 | $43.65 | $42.64 | $43.47 | $41.40 | 489,232 |
| 2021-05-05 | $43.44 | $43.45 | $42.51 | $42.96 | $40.91 | 462,700 |
| 2021-05-04 | $43.26 | $43.77 | $42.95 | $43.72 | $41.64 | 313,276 |
| 2021-05-03 | $43.24 | $43.53 | $42.99 | $43.20 | $41.14 | 279,740 |
| 2021-04-30 | $42.98 | $43.16 | $42.78 | $43.06 | $41.01 | 568,423 |
| 2021-04-29 | $42.61 | $43.11 | $42.59 | $42.92 | $40.88 | 259,792 |
| 2021-04-28 | $42.45 | $42.71 | $42.18 | $42.56 | $40.53 | 397,045 |
| 2021-04-27 | $42.59 | $42.59 | $42.23 | $42.33 | $40.31 | 410,612 |
| 2021-04-26 | $42.82 | $43.00 | $42.38 | $42.59 | $40.56 | 330,791 |
| 2021-04-23 | $42.84 | $43.04 | $42.50 | $42.74 | $40.70 | 412,815 |
| 2021-04-22 | $43.42 | $43.45 | $42.80 | $42.81 | $40.77 | 456,412 |
| 2021-04-21 | $43.10 | $43.50 | $43.05 | $43.31 | $41.25 | 427,551 |
| 2021-04-20 | $43.18 | $43.45 | $42.98 | $43.08 | $41.03 | 368,177 |
| 2021-04-19 | $42.78 | $43.26 | $42.29 | $43.12 | $41.07 | 579,878 |
| 2021-04-16 | $42.73 | $43.29 | $42.57 | $42.66 | $40.63 | 2,766,691 |
| 2021-04-15 | $42.32 | $42.80 | $42.10 | $42.67 | $40.64 | 641,934 |
| 2021-04-14 | $42.19 | $42.63 | $42.14 | $42.37 | $40.35 | 460,014 |
| 2021-04-13 | $42.06 | $42.63 | $42.00 | $42.40 | $40.38 | 463,517 |
| 2021-04-12 | $42.56 | $42.79 | $42.42 | $42.56 | $40.53 | 362,631 |
| 2021-04-09 | $42.54 | $42.91 | $42.29 | $42.38 | $40.36 | 529,659 |
| 2021-04-08 | $42.56 | $43.16 | $42.05 | $42.50 | $40.48 | 777,482 |
| 2021-04-07 | $43.76 | $44.05 | $42.71 | $42.80 | $40.76 | 1,070,903 |
| 2021-04-06 | $43.88 | $44.11 | $43.50 | $43.85 | $41.76 | 672,216 |
| 2021-04-05 | $44.96 | $45.58 | $44.02 | $44.06 | $41.96 | 889,509 |
| 2021-04-01 | $44.13 | $44.71 | $43.69 | $44.66 | $42.53 | 816,283 |
| 2021-03-31 | $44.41 | $44.61 | $43.88 | $44.43 | $42.31 | 710,315 |
| 2021-03-30 | $44.63 | $44.75 | $44.03 | $44.52 | $42.40 | 683,088 |
| 2021-03-29 | $44.31 | $44.76 | $44.07 | $44.69 | $42.56 | 547,005 |
| 2021-03-26 | $42.85 | $44.45 | $42.53 | $44.41 | $42.30 | 1,848,241 |
| 2021-03-25 | $42.87 | $43.08 | $42.38 | $42.82 | $40.78 | 693,770 |
| 2021-03-24 | $42.25 | $43.05 | $42.04 | $42.66 | $40.63 | 788,050 |
| 2021-03-23 | $41.69 | $42.47 | $41.62 | $42.36 | $40.34 | 798,681 |
| 2021-03-22 | $42.36 | $42.36 | $41.77 | $42.04 | $40.04 | 964,102 |
| 2021-03-19 | $42.44 | $42.63 | $41.49 | $42.61 | $40.58 | 1,433,259 |
| 2021-03-18 | $40.99 | $42.34 | $40.69 | $42.33 | $40.31 | 2,066,374 |
| 2021-03-17 | $40.91 | $41.08 | $40.49 | $40.80 | $38.86 | 527,582 |
| 2021-03-16 | $41.25 | $41.68 | $40.66 | $40.86 | $38.91 | 537,208 |
| 2021-03-15 | $40.40 | $41.87 | $40.39 | $41.34 | $39.37 | 838,688 |
| 2021-03-12 | $39.04 | $40.18 | $39.00 | $40.15 | $38.24 | 595,729 |
| 2021-03-11 | $38.75 | $39.32 | $38.66 | $38.78 | $36.93 | 396,650 |
| 2021-03-10 | $38.70 | $39.32 | $38.29 | $39.02 | $37.16 | 524,245 |
| 2021-03-09 | $38.46 | $38.92 | $38.02 | $38.65 | $36.81 | 875,129 |
| 2021-03-08 | $37.50 | $38.80 | $37.25 | $38.77 | $36.92 | 730,703 |
| 2021-03-05 | $36.60 | $37.51 | $36.57 | $37.24 | $35.47 | 567,132 |
| 2021-03-04 | $36.15 | $37.10 | $36.14 | $36.33 | $34.60 | 604,868 |
| 2021-03-03 | $35.53 | $36.37 | $35.30 | $36.14 | $34.42 | 625,280 |
| 2021-03-02 | $35.38 | $35.48 | $34.80 | $35.44 | $33.75 | 435,304 |
| 2021-03-01 | $35.22 | $35.74 | $35.14 | $35.39 | $33.70 | 672,621 |
| 2021-02-26 | $34.74 | $35.32 | $34.51 | $34.96 | $33.30 | 1,055,611 |
| 2021-02-25 | $34.29 | $35.23 | $34.29 | $34.71 | $33.06 | 719,777 |
| 2021-02-24 | $35.00 | $35.19 | $34.35 | $34.45 | $32.81 | 679,676 |
| 2021-02-23 | $35.39 | $35.97 | $34.96 | $35.34 | $33.33 | 734,031 |
| 2021-02-22 | $35.01 | $35.33 | $34.60 | $35.13 | $33.13 | 515,592 |
| 2021-02-19 | $34.85 | $35.52 | $34.80 | $35.02 | $33.03 | 685,032 |
| 2021-02-18 | $35.11 | $35.46 | $34.73 | $34.90 | $32.91 | 463,053 |
| 2021-02-17 | $34.60 | $35.16 | $34.50 | $34.64 | $32.67 | 385,862 |
| 2021-02-16 | $34.84 | $35.00 | $34.12 | $34.73 | $32.75 | 449,292 |
| 2021-02-12 | $34.61 | $34.85 | $34.43 | $34.72 | $32.74 | 384,972 |
| 2021-02-11 | $34.96 | $35.00 | $34.35 | $34.41 | $32.45 | 433,443 |
| 2021-02-10 | $34.47 | $35.03 | $34.31 | $34.96 | $32.97 | 398,543 |
| 2021-02-09 | $34.14 | $34.21 | $33.70 | $33.98 | $32.05 | 220,213 |
| 2021-02-08 | $34.23 | $34.31 | $33.85 | $33.97 | $32.04 | 249,500 |
| 2021-02-05 | $34.12 | $34.34 | $33.82 | $34.10 | $32.16 | 333,781 |
| 2021-02-04 | $33.72 | $34.14 | $33.57 | $33.82 | $31.89 | 425,376 |
| 2021-02-03 | $33.40 | $33.76 | $33.09 | $33.73 | $31.81 | 487,247 |
| 2021-02-02 | $33.87 | $34.09 | $33.37 | $33.56 | $31.65 | 319,862 |
| 2021-02-01 | $33.30 | $33.78 | $32.96 | $33.51 | $31.60 | 421,851 |
| 2021-01-29 | $33.36 | $33.73 | $33.05 | $33.06 | $31.18 | 524,138 |
| 2021-01-28 | $34.08 | $34.57 | $33.46 | $33.47 | $31.56 | 453,435 |
| 2021-01-27 | $33.69 | $33.98 | $33.44 | $33.94 | $32.01 | 466,110 |
| 2021-01-26 | $34.34 | $34.37 | $33.58 | $33.76 | $31.84 | 471,080 |
| 2021-01-25 | $34.37 | $34.68 | $34.11 | $34.34 | $32.39 | 531,647 |
| 2021-01-22 | $33.72 | $34.77 | $33.53 | $34.50 | $32.54 | 796,642 |
| 2021-01-21 | $33.96 | $34.10 | $33.28 | $33.80 | $31.88 | 640,782 |
| 2021-01-20 | $34.24 | $34.89 | $34.16 | $34.59 | $32.62 | 571,665 |
| 2021-01-19 | $34.16 | $34.41 | $33.75 | $34.22 | $32.27 | 440,319 |
| 2021-01-15 | $33.49 | $34.13 | $33.46 | $34.13 | $32.19 | 501,136 |
| 2021-01-14 | $34.28 | $34.30 | $33.37 | $33.45 | $31.55 | 600,785 |
| 2021-01-13 | $34.05 | $34.30 | $33.87 | $33.97 | $32.04 | 388,504 |
| 2021-01-12 | $34.12 | $34.34 | $33.73 | $33.84 | $31.91 | 488,302 |
| 2021-01-11 | $34.00 | $34.36 | $33.78 | $34.05 | $32.11 | 364,401 |
| 2021-01-08 | $34.74 | $35.02 | $34.06 | $34.18 | $32.23 | 602,225 |
| 2021-01-07 | $35.98 | $36.07 | $34.96 | $34.97 | $32.98 | 637,130 |
| 2021-01-06 | $34.96 | $36.13 | $34.91 | $36.12 | $34.06 | 596,883 |
| 2021-01-05 | $34.85 | $34.99 | $34.33 | $34.57 | $32.60 | 333,079 |
| 2021-01-04 | $35.54 | $35.71 | $34.48 | $34.70 | $32.72 | 278,545 |
| 2020-12-31 | $34.83 | $35.51 | $34.83 | $35.39 | $33.38 | 271,895 |
| 2020-12-30 | $34.75 | $35.25 | $34.70 | $34.90 | $32.91 | 196,108 |
| 2020-12-29 | $35.00 | $35.21 | $34.54 | $34.80 | $32.82 | 315,293 |
| 2020-12-28 | $34.77 | $35.08 | $34.58 | $34.85 | $32.87 | 494,096 |
| 2020-12-24 | $34.70 | $34.70 | $34.25 | $34.59 | $32.62 | 153,012 |
| 2020-12-23 | $35.00 | $35.43 | $34.45 | $34.49 | $32.53 | 411,641 |
| 2020-12-22 | $34.90 | $34.98 | $34.57 | $34.85 | $32.87 | 279,440 |
| 2020-12-21 | $35.25 | $35.36 | $34.56 | $34.99 | $33.00 | 447,805 |
| 2020-12-18 | $36.54 | $36.55 | $35.38 | $35.50 | $33.48 | 1,249,360 |
| 2020-12-17 | $36.98 | $37.17 | $36.34 | $36.41 | $34.34 | 393,179 |
| 2020-12-16 | $37.54 | $37.56 | $36.76 | $36.88 | $34.78 | 316,733 |
| 2020-12-15 | $36.67 | $37.36 | $36.39 | $37.34 | $35.21 | 384,227 |
| 2020-12-14 | $37.81 | $37.97 | $36.45 | $36.48 | $34.40 | 410,708 |
| 2020-12-11 | $37.30 | $37.77 | $37.27 | $37.47 | $35.34 | 437,444 |
| 2020-12-10 | $37.15 | $37.55 | $36.96 | $37.45 | $35.32 | 422,914 |
| 2020-12-09 | $36.73 | $37.27 | $36.64 | $37.20 | $35.08 | 317,888 |
| 2020-12-08 | $36.25 | $36.63 | $36.14 | $36.58 | $34.50 | 376,631 |
| 2020-12-07 | $35.85 | $36.48 | $35.81 | $36.36 | $34.29 | 365,079 |
| 2020-12-04 | $35.75 | $36.20 | $35.61 | $35.92 | $33.88 | 226,325 |
| 2020-12-03 | $36.20 | $36.21 | $35.56 | $35.73 | $33.70 | 515,286 |
| 2020-12-02 | $35.96 | $36.31 | $35.67 | $36.29 | $34.22 | 232,096 |
| 2020-12-01 | $36.22 | $36.71 | $35.84 | $36.08 | $34.03 | 267,654 |
| 2020-11-30 | $36.35 | $36.55 | $35.77 | $35.83 | $33.79 | 472,814 |
| 2020-11-27 | $37.38 | $37.38 | $36.45 | $36.54 | $34.46 | 156,796 |
| 2020-11-25 | $37.94 | $37.96 | $37.30 | $37.46 | $35.33 | 474,979 |
| 2020-11-24 | $37.00 | $38.08 | $36.84 | $37.98 | $35.82 | 287,257 |
| 2020-11-23 | $36.50 | $36.80 | $36.40 | $36.55 | $34.47 | 238,789 |
| 2020-11-20 | $36.63 | $36.85 | $36.21 | $36.44 | $34.37 | 480,829 |
| 2020-11-19 | $36.90 | $36.90 | $36.33 | $36.81 | $34.71 | 351,804 |
| 2020-11-18 | $38.00 | $38.04 | $37.35 | $37.36 | $34.92 | 767,276 |
| 2020-11-17 | $37.84 | $38.27 | $37.58 | $37.84 | $35.37 | 376,715 |
| 2020-11-16 | $37.98 | $38.29 | $37.56 | $38.28 | $35.78 | 479,368 |
| 2020-11-13 | $36.89 | $37.44 | $36.75 | $37.33 | $34.89 | 512,993 |
| 2020-11-12 | $36.70 | $36.92 | $36.07 | $36.63 | $34.24 | 557,681 |
| 2020-11-11 | $37.63 | $37.65 | $36.64 | $37.05 | $34.63 | 362,618 |
| 2020-11-10 | $35.90 | $37.91 | $35.02 | $37.56 | $35.11 | 658,441 |
| 2020-11-09 | $34.63 | $36.09 | $34.34 | $35.62 | $33.29 | 588,891 |
| 2020-11-06 | $33.05 | $33.99 | $32.99 | $33.17 | $31.00 | 235,342 |
| 2020-11-05 | $33.77 | $33.88 | $33.05 | $33.05 | $30.89 | 306,458 |
| 2020-11-04 | $34.23 | $34.59 | $33.41 | $33.49 | $31.30 | 451,372 |
| 2020-11-03 | $34.11 | $34.66 | $33.95 | $34.45 | $32.20 | 329,460 |
| 2020-11-02 | $33.17 | $33.70 | $32.98 | $33.64 | $31.44 | 346,163 |
| 2020-10-30 | $32.42 | $33.10 | $32.39 | $33.04 | $30.88 | 374,450 |
| 2020-10-29 | $32.53 | $32.70 | $31.83 | $32.51 | $30.39 | 585,220 |
| 2020-10-28 | $33.82 | $34.16 | $32.66 | $32.67 | $30.54 | 754,941 |
| 2020-10-27 | $34.52 | $34.81 | $34.29 | $34.46 | $32.21 | 360,099 |
| 2020-10-26 | $34.65 | $34.74 | $34.20 | $34.52 | $32.27 | 328,710 |
| 2020-10-23 | $35.00 | $35.16 | $34.34 | $34.90 | $32.62 | 335,379 |
| 2020-10-22 | $34.26 | $34.94 | $34.17 | $34.83 | $32.56 | 401,401 |
| 2020-10-21 | $33.83 | $34.61 | $33.83 | $34.18 | $31.95 | 255,319 |
| 2020-10-20 | $33.65 | $34.18 | $33.60 | $34.05 | $31.83 | 310,999 |
| 2020-10-19 | $33.91 | $34.23 | $33.57 | $33.65 | $31.45 | 392,616 |
| 2020-10-16 | $34.13 | $34.36 | $33.85 | $34.11 | $31.88 | 195,802 |
| 2020-10-15 | $33.64 | $34.32 | $33.51 | $34.14 | $31.91 | 195,483 |
| 2020-10-14 | $34.20 | $34.45 | $33.80 | $33.95 | $31.73 | 231,741 |
| 2020-10-13 | $34.62 | $34.80 | $33.92 | $34.31 | $32.07 | 340,455 |
| 2020-10-12 | $34.46 | $35.04 | $34.37 | $34.88 | $32.60 | 252,747 |
| 2020-10-09 | $34.80 | $34.84 | $34.28 | $34.47 | $32.22 | 342,619 |
| 2020-10-08 | $34.65 | $34.94 | $34.42 | $34.68 | $32.42 | 213,658 |
| 2020-10-07 | $34.81 | $35.01 | $34.32 | $34.59 | $32.33 | 294,933 |
| 2020-10-06 | $34.30 | $35.24 | $34.15 | $34.76 | $32.49 | 421,905 |
| 2020-10-05 | $34.02 | $34.36 | $33.72 | $34.30 | $32.06 | 282,409 |
| 2020-10-02 | $33.00 | $34.05 | $33.00 | $33.89 | $31.68 | 276,600 |
| 2020-10-01 | $33.22 | $33.52 | $33.10 | $33.23 | $31.06 | 304,553 |
| 2020-09-30 | $33.27 | $33.39 | $32.95 | $33.24 | $31.07 | 514,592 |
| 2020-09-29 | $33.23 | $33.34 | $32.74 | $33.02 | $30.86 | 276,158 |
| 2020-09-28 | $33.29 | $33.53 | $33.15 | $33.18 | $31.01 | 295,262 |
| 2020-09-25 | $32.53 | $33.17 | $32.37 | $33.16 | $30.99 | 310,051 |
| 2020-09-24 | $32.51 | $32.89 | $32.32 | $32.69 | $30.56 | 316,982 |
| 2020-09-23 | $33.02 | $33.29 | $32.60 | $32.60 | $30.47 | 554,660 |
| 2020-09-22 | $32.48 | $33.17 | $32.45 | $32.94 | $30.79 | 475,754 |
| 2020-09-21 | $32.42 | $32.58 | $32.02 | $32.44 | $30.32 | 508,481 |
| 2020-09-18 | $33.34 | $33.34 | $32.61 | $32.68 | $30.55 | 1,263,892 |
| 2020-09-17 | $33.14 | $33.30 | $32.76 | $33.25 | $31.08 | 479,687 |
| 2020-09-16 | $32.93 | $33.51 | $32.91 | $33.35 | $31.17 | 566,712 |
| 2020-09-15 | $33.28 | $33.47 | $33.00 | $33.10 | $30.94 | 436,595 |
| 2020-09-14 | $33.03 | $33.49 | $32.92 | $33.15 | $30.99 | 312,197 |
| 2020-09-11 | $33.44 | $33.44 | $32.68 | $32.96 | $30.81 | 503,736 |
| 2020-09-10 | $33.73 | $33.76 | $33.10 | $33.30 | $31.13 | 522,663 |
| 2020-09-09 | $33.82 | $34.38 | $33.56 | $33.75 | $31.55 | 504,176 |
| 2020-09-08 | $34.35 | $34.35 | $33.48 | $33.72 | $31.52 | 474,698 |
| 2020-09-04 | $34.40 | $34.48 | $33.81 | $34.31 | $32.07 | 297,512 |
| 2020-09-03 | $34.40 | $35.04 | $33.98 | $34.24 | $32.00 | 316,154 |
| 2020-09-02 | $33.97 | $34.84 | $33.89 | $34.35 | $32.11 | 404,716 |
| 2020-09-01 | $34.55 | $34.55 | $33.93 | $33.98 | $31.76 | 316,652 |
| 2020-08-31 | $34.30 | $34.82 | $34.30 | $34.61 | $32.35 | 479,132 |
| 2020-08-28 | $34.58 | $34.58 | $33.94 | $34.42 | $32.17 | 214,392 |
| 2020-08-27 | $34.25 | $34.78 | $34.06 | $34.40 | $32.15 | 280,983 |
| 2020-08-26 | $34.75 | $34.75 | $34.01 | $34.14 | $31.91 | 369,293 |
| 2020-08-25 | $35.14 | $35.14 | $34.65 | $34.87 | $32.59 | 289,822 |
| 2020-08-24 | $34.52 | $35.06 | $34.39 | $35.04 | $32.75 | 462,830 |
| 2020-08-21 | $34.60 | $34.67 | $34.08 | $34.38 | $32.13 | 588,522 |
| 2020-08-20 | $35.04 | $35.23 | $34.57 | $34.58 | $32.32 | 287,160 |
| 2020-08-19 | $35.19 | $35.66 | $35.02 | $35.43 | $32.80 | 323,252 |
| 2020-08-18 | $35.43 | $35.54 | $35.01 | $35.19 | $32.58 | 308,198 |
| 2020-08-17 | $35.51 | $35.98 | $35.32 | $35.36 | $32.74 | 395,001 |
| 2020-08-14 | $35.47 | $35.77 | $35.24 | $35.67 | $33.03 | 329,123 |
| 2020-08-13 | $35.89 | $35.89 | $35.22 | $35.62 | $32.98 | 303,902 |
| 2020-08-12 | $35.82 | $36.20 | $35.57 | $36.00 | $33.33 | 284,069 |
| 2020-08-11 | $36.37 | $36.55 | $35.41 | $35.52 | $32.89 | 430,141 |
| 2020-08-10 | $36.40 | $36.57 | $36.06 | $36.13 | $33.45 | 311,634 |
| 2020-08-07 | $35.02 | $36.24 | $35.01 | $36.22 | $33.53 | 505,324 |
| 2020-08-06 | $35.49 | $35.63 | $34.75 | $35.04 | $32.44 | 500,532 |
| 2020-08-05 | $35.84 | $35.84 | $34.78 | $34.93 | $32.34 | 441,423 |
| 2020-08-04 | $36.03 | $36.10 | $35.57 | $35.62 | $32.98 | 419,853 |
| 2020-08-03 | $36.17 | $36.17 | $35.44 | $36.02 | $33.35 | 392,388 |
| 2020-07-31 | $36.29 | $36.57 | $35.67 | $36.26 | $33.57 | 428,300 |
| 2020-07-30 | $36.71 | $36.83 | $36.34 | $36.59 | $33.88 | 292,441 |
| 2020-07-29 | $37.00 | $37.27 | $36.73 | $37.15 | $34.40 | 398,654 |
| 2020-07-28 | $36.26 | $37.30 | $36.13 | $37.01 | $34.27 | 233,657 |
| 2020-07-27 | $36.83 | $36.83 | $35.86 | $36.22 | $33.53 | 257,876 |
| 2020-07-24 | $37.29 | $37.65 | $36.91 | $36.97 | $34.23 | 245,865 |
| 2020-07-23 | $37.39 | $37.77 | $37.02 | $37.20 | $34.44 | 377,129 |
| 2020-07-22 | $37.03 | $37.46 | $36.81 | $37.45 | $34.67 | 546,529 |
| 2020-07-21 | $36.80 | $37.47 | $36.49 | $37.23 | $34.47 | 385,987 |
| 2020-07-20 | $37.25 | $37.47 | $36.42 | $36.49 | $33.78 | 271,818 |
| 2020-07-17 | $37.11 | $37.71 | $37.08 | $37.47 | $34.69 | 311,535 |
| 2020-07-16 | $36.92 | $37.52 | $36.89 | $37.00 | $34.26 | 257,142 |
| 2020-07-15 | $37.36 | $37.63 | $36.75 | $36.95 | $34.21 | 415,906 |
| 2020-07-14 | $37.15 | $37.68 | $36.55 | $36.93 | $34.19 | 474,680 |
| 2020-07-13 | $36.46 | $37.39 | $36.25 | $37.04 | $34.29 | 445,035 |
| 2020-07-10 | $35.68 | $36.60 | $35.66 | $36.44 | $33.74 | 236,114 |
| 2020-07-09 | $35.73 | $35.79 | $34.98 | $35.54 | $32.91 | 320,512 |
| 2020-07-08 | $35.79 | $36.14 | $35.47 | $35.86 | $33.20 | 398,095 |
| 2020-07-07 | $35.35 | $36.05 | $35.09 | $35.72 | $33.07 | 670,002 |
| 2020-07-06 | $36.55 | $36.63 | $35.50 | $35.72 | $33.07 | 513,624 |
| 2020-07-02 | $36.54 | $36.98 | $36.01 | $36.12 | $33.44 | 257,350 |
| 2020-07-01 | $36.00 | $36.58 | $35.96 | $36.14 | $33.46 | 397,039 |
| 2020-06-30 | $35.96 | $36.32 | $35.76 | $36.06 | $33.39 | 345,357 |
| 2020-06-29 | $35.50 | $36.13 | $35.23 | $35.89 | $33.23 | 383,792 |
| 2020-06-26 | $35.27 | $35.59 | $34.83 | $35.10 | $32.50 | 761,218 |
| 2020-06-25 | $35.46 | $35.46 | $34.79 | $35.43 | $32.80 | 400,389 |
| 2020-06-24 | $35.39 | $35.77 | $35.12 | $35.50 | $32.87 | 437,515 |
| 2020-06-23 | $36.66 | $36.66 | $35.42 | $35.65 | $33.01 | 476,235 |
| 2020-06-22 | $35.73 | $36.63 | $35.26 | $36.18 | $33.50 | 467,191 |
| 2020-06-19 | $36.24 | $36.72 | $35.71 | $35.82 | $33.16 | 1,243,418 |
| 2020-06-18 | $36.04 | $36.36 | $35.75 | $36.13 | $33.45 | 436,511 |
| 2020-06-17 | $37.09 | $37.18 | $35.95 | $36.39 | $33.69 | 453,146 |
| 2020-06-16 | $37.93 | $38.29 | $36.88 | $37.05 | $34.30 | 390,458 |
| 2020-06-15 | $36.24 | $37.40 | $35.77 | $37.01 | $34.27 | 557,112 |
| 2020-06-12 | $37.86 | $37.86 | $36.42 | $37.04 | $34.29 | 623,752 |
| 2020-06-11 | $38.81 | $39.12 | $36.64 | $37.01 | $34.27 | 513,404 |
| 2020-06-10 | $40.20 | $40.41 | $39.62 | $39.64 | $36.70 | 576,467 |
| 2020-06-09 | $40.18 | $40.39 | $39.59 | $40.09 | $37.12 | 459,351 |
| 2020-06-08 | $40.04 | $40.71 | $39.99 | $40.54 | $37.53 | 407,373 |
| 2020-06-05 | $39.37 | $40.76 | $39.37 | $39.67 | $36.73 | 463,559 |
| 2020-06-04 | $39.30 | $39.31 | $38.32 | $38.90 | $36.02 | 509,498 |
| 2020-06-03 | $38.89 | $39.76 | $38.86 | $39.46 | $36.53 | 359,095 |
| 2020-06-02 | $39.08 | $39.18 | $38.37 | $38.58 | $35.72 | 377,374 |
| 2020-06-01 | $39.52 | $39.52 | $38.55 | $38.99 | $36.10 | 520,950 |
| 2020-05-29 | $38.97 | $39.92 | $38.59 | $39.46 | $36.53 | 1,022,119 |
| 2020-05-28 | $38.86 | $39.38 | $38.47 | $39.22 | $36.31 | 630,433 |
| 2020-05-27 | $38.94 | $39.26 | $38.12 | $38.38 | $35.53 | 444,294 |
| 2020-05-26 | $37.54 | $38.36 | $37.51 | $38.22 | $35.39 | 389,393 |
| 2020-05-22 | $37.41 | $37.41 | $37.03 | $37.27 | $34.51 | 263,393 |
| 2020-05-21 | $37.68 | $38.21 | $37.47 | $37.54 | $34.76 | 410,167 |
| 2020-05-20 | $37.51 | $38.50 | $37.40 | $38.23 | $35.09 | 623,018 |
| 2020-05-19 | $38.28 | $38.34 | $37.22 | $37.27 | $34.21 | 475,151 |
| 2020-05-18 | $38.28 | $38.65 | $37.40 | $38.28 | $35.13 | 505,567 |
| 2020-05-15 | $36.37 | $36.40 | $35.32 | $36.11 | $33.14 | 939,307 |
| 2020-05-14 | $35.80 | $36.46 | $34.93 | $36.43 | $33.44 | 511,193 |
| 2020-05-13 | $36.51 | $36.65 | $35.86 | $36.34 | $33.35 | 400,291 |
| 2020-05-12 | $38.11 | $38.36 | $36.79 | $36.81 | $33.78 | 484,075 |
| 2020-05-11 | $37.86 | $38.63 | $37.39 | $37.90 | $34.78 | 923,237 |
| 2020-05-08 | $37.01 | $38.21 | $37.01 | $38.19 | $35.05 | 508,823 |
| 2020-05-07 | $36.72 | $37.37 | $36.45 | $36.53 | $33.53 | 495,543 |
| 2020-05-06 | $37.98 | $37.98 | $36.40 | $36.44 | $33.44 | 774,037 |
| 2020-05-05 | $37.83 | $39.17 | $36.26 | $38.05 | $34.92 | 873,698 |
| 2020-05-04 | $37.93 | $38.44 | $37.53 | $38.32 | $35.17 | 342,644 |
| 2020-05-01 | $39.15 | $39.17 | $37.87 | $38.10 | $34.97 | 616,591 |
| 2020-04-30 | $40.46 | $40.91 | $39.41 | $39.47 | $36.23 | 473,801 |
| 2020-04-29 | $41.12 | $41.41 | $39.71 | $40.83 | $37.47 | 523,955 |
| 2020-04-28 | $40.68 | $40.86 | $40.05 | $40.53 | $37.20 | 348,206 |
| 2020-04-27 | $39.51 | $40.32 | $39.50 | $39.99 | $36.70 | 326,888 |
| 2020-04-24 | $39.83 | $39.83 | $38.85 | $39.52 | $36.27 | 400,981 |
| 2020-04-23 | $39.82 | $40.07 | $38.89 | $39.46 | $36.22 | 385,116 |
| 2020-04-22 | $39.68 | $40.36 | $39.18 | $39.84 | $36.56 | 598,806 |
| 2020-04-21 | $39.99 | $40.01 | $38.79 | $39.09 | $35.88 | 416,913 |
| 2020-04-20 | $41.66 | $41.66 | $40.00 | $40.02 | $36.73 | 535,570 |
| 2020-04-17 | $42.18 | $42.35 | $41.23 | $41.98 | $38.53 | 625,188 |
| 2020-04-16 | $41.02 | $41.86 | $40.62 | $41.17 | $37.79 | 532,757 |
| 2020-04-15 | $42.84 | $43.24 | $40.96 | $41.18 | $37.79 | 601,553 |
| 2020-04-14 | $44.41 | $44.41 | $43.08 | $43.53 | $39.95 | 664,546 |
| 2020-04-13 | $45.38 | $45.55 | $42.76 | $43.43 | $39.86 | 592,380 |
| 2020-04-09 | $44.01 | $46.66 | $43.61 | $45.60 | $41.85 | 625,247 |
| 2020-04-08 | $42.23 | $43.96 | $41.36 | $43.60 | $40.02 | 584,029 |
| 2020-04-07 | $43.46 | $43.94 | $42.02 | $42.26 | $38.79 | 646,491 |
| 2020-04-06 | $41.54 | $43.27 | $41.10 | $42.90 | $39.37 | 541,168 |
| 2020-04-03 | $40.81 | $41.40 | $39.45 | $40.00 | $36.71 | 862,905 |
| 2020-04-02 | $39.85 | $42.44 | $39.83 | $41.24 | $37.85 | 663,674 |
| 2020-04-01 | $41.84 | $42.61 | $39.72 | $40.34 | $37.02 | 938,847 |
| 2020-03-31 | $43.60 | $43.86 | $42.21 | $43.05 | $39.51 | 738,984 |
| 2020-03-30 | $42.40 | $44.29 | $41.49 | $44.22 | $40.58 | 611,210 |
| 2020-03-27 | $39.81 | $43.45 | $39.70 | $41.71 | $38.28 | 736,095 |
| 2020-03-26 | $38.13 | $41.17 | $38.12 | $40.75 | $37.40 | 643,913 |
| 2020-03-25 | $38.86 | $40.05 | $36.41 | $38.09 | $34.96 | 993,240 |
| 2020-03-24 | $35.55 | $39.41 | $34.59 | $38.98 | $35.78 | 1,021,377 |
| 2020-03-23 | $38.88 | $38.88 | $33.51 | $34.33 | $31.51 | 1,459,572 |
| 2020-03-20 | $48.41 | $48.48 | $38.40 | $39.47 | $36.23 | 1,643,319 |
| 2020-03-19 | $53.00 | $54.31 | $46.02 | $48.51 | $44.52 | 1,823,156 |
| 2020-03-18 | $46.89 | $55.15 | $45.80 | $53.32 | $48.94 | 1,921,723 |
| 2020-03-17 | $44.49 | $52.96 | $44.49 | $49.31 | $45.26 | 2,541,197 |
| 2020-03-16 | $40.58 | $44.86 | $39.59 | $43.89 | $40.28 | 1,538,434 |
| 2020-03-13 | $41.02 | $43.84 | $40.68 | $43.69 | $40.10 | 1,745,023 |
| 2020-03-12 | $39.88 | $41.17 | $38.25 | $39.90 | $36.62 | 1,653,229 |
| 2020-03-11 | $42.50 | $42.63 | $41.08 | $42.00 | $38.55 | 1,529,717 |
| 2020-03-10 | $43.95 | $44.24 | $41.50 | $43.24 | $39.69 | 668,984 |
| 2020-03-09 | $43.39 | $45.05 | $43.07 | $43.26 | $39.70 | 1,094,479 |
| 2020-03-06 | $45.30 | $46.85 | $44.50 | $46.74 | $42.90 | 708,154 |
| 2020-03-05 | $46.07 | $46.42 | $45.66 | $46.30 | $42.49 | 591,086 |
| 2020-03-04 | $45.62 | $46.97 | $45.43 | $46.89 | $43.04 | 553,015 |
| 2020-03-03 | $45.02 | $46.11 | $44.72 | $44.93 | $41.24 | 763,107 |
| 2020-03-02 | $42.92 | $45.12 | $42.91 | $45.09 | $41.38 | 859,565 |
| 2020-02-28 | $44.07 | $44.08 | $42.03 | $42.84 | $39.32 | 1,511,192 |
| 2020-02-27 | $46.79 | $47.18 | $44.80 | $44.86 | $41.17 | 608,349 |
| 2020-02-26 | $48.22 | $48.62 | $47.02 | $47.03 | $43.16 | 670,055 |
| 2020-02-25 | $48.97 | $49.38 | $48.00 | $48.07 | $44.12 | 509,295 |
| 2020-02-24 | $49.40 | $49.83 | $49.23 | $49.32 | $44.96 | 395,201 |
| 2020-02-21 | $49.81 | $50.27 | $49.66 | $49.75 | $45.35 | 658,998 |
| 2020-02-20 | $49.51 | $49.85 | $49.31 | $49.81 | $45.40 | 347,994 |
| 2020-02-19 | $50.24 | $50.36 | $49.62 | $49.65 | $45.26 | 552,793 |
| 2020-02-18 | $50.55 | $50.55 | $50.11 | $50.30 | $45.85 | 389,535 |
| 2020-02-14 | $49.67 | $50.45 | $49.00 | $50.40 | $45.94 | 445,688 |
| 2020-02-13 | $48.73 | $49.90 | $48.28 | $49.74 | $45.34 | 666,143 |
| 2020-02-12 | $48.33 | $48.60 | $47.84 | $48.55 | $44.26 | 516,375 |
| 2020-02-11 | $48.36 | $48.57 | $48.12 | $48.14 | $43.88 | 377,985 |
| 2020-02-10 | $48.24 | $48.39 | $48.02 | $48.34 | $44.06 | 272,023 |
| 2020-02-07 | $48.34 | $48.40 | $48.10 | $48.14 | $43.88 | 210,094 |
| 2020-02-06 | $48.45 | $48.53 | $48.18 | $48.20 | $43.94 | 340,760 |
| 2020-02-05 | $48.38 | $48.71 | $48.29 | $48.37 | $44.09 | 647,112 |
| 2020-02-04 | $48.80 | $48.88 | $48.36 | $48.38 | $44.10 | 437,682 |
| 2020-02-03 | $49.08 | $49.19 | $48.71 | $48.88 | $44.56 | 597,511 |
| 2020-01-31 | $49.27 | $49.63 | $48.86 | $48.91 | $44.58 | 577,415 |
| 2020-01-30 | $48.71 | $49.45 | $48.71 | $49.34 | $44.98 | 367,687 |
| 2020-01-29 | $48.65 | $49.00 | $48.33 | $48.84 | $44.52 | 359,452 |
| 2020-01-28 | $48.30 | $48.74 | $48.19 | $48.69 | $44.38 | 306,484 |
| 2020-01-27 | $48.34 | $48.75 | $48.12 | $48.26 | $43.99 | 273,538 |
| 2020-01-24 | $48.25 | $48.84 | $48.25 | $48.45 | $44.16 | 327,734 |
| 2020-01-23 | $47.84 | $48.37 | $47.61 | $48.28 | $44.01 | 347,939 |
| 2020-01-22 | $47.77 | $48.02 | $47.76 | $47.85 | $43.62 | 258,078 |
| 2020-01-21 | $47.47 | $47.89 | $47.34 | $47.68 | $43.46 | 348,026 |
| 2020-01-17 | $47.21 | $47.63 | $46.91 | $47.48 | $43.28 | 331,840 |
| 2020-01-16 | $47.05 | $47.26 | $46.72 | $47.26 | $43.08 | 304,967 |
| 2020-01-15 | $46.37 | $47.00 | $46.37 | $46.98 | $42.82 | 341,316 |
| 2020-01-14 | $46.02 | $46.38 | $45.75 | $46.33 | $42.23 | 344,567 |
| 2020-01-13 | $45.49 | $46.17 | $45.49 | $46.12 | $42.04 | 427,915 |
| 2020-01-10 | $45.40 | $45.65 | $45.18 | $45.49 | $41.47 | 260,055 |
| 2020-01-09 | $45.16 | $45.63 | $45.04 | $45.44 | $41.42 | 377,660 |
| 2020-01-08 | $45.56 | $45.99 | $45.42 | $45.66 | $41.62 | 349,475 |
| 2020-01-07 | $45.73 | $45.80 | $45.48 | $45.56 | $41.53 | 275,687 |
| 2020-01-06 | $45.94 | $46.10 | $45.65 | $45.83 | $41.78 | 399,646 |
| 2020-01-03 | $45.94 | $46.21 | $45.84 | $45.95 | $41.89 | 305,785 |
| 2020-01-02 | $46.99 | $46.99 | $45.80 | $46.02 | $41.95 | 444,393 |
| 2019-12-31 | $46.79 | $47.18 | $46.53 | $46.86 | $42.71 | 379,399 |
| 2019-12-30 | $46.63 | $46.86 | $46.28 | $46.80 | $42.66 | 241,393 |
| 2019-12-27 | $46.75 | $46.84 | $46.59 | $46.67 | $42.54 | 368,656 |
| 2019-12-26 | $46.56 | $46.71 | $46.37 | $46.69 | $42.56 | 353,800 |
| 2019-12-24 | $46.73 | $46.73 | $46.24 | $46.60 | $42.48 | 197,465 |
| 2019-12-23 | $47.46 | $47.46 | $46.51 | $46.70 | $42.57 | 251,347 |
| 2019-12-20 | $46.81 | $47.64 | $46.72 | $47.42 | $43.23 | 1,094,690 |
| 2019-12-19 | $46.53 | $46.82 | $46.39 | $46.70 | $42.57 | 343,585 |
| 2019-12-18 | $46.11 | $46.62 | $45.78 | $46.53 | $42.41 | 322,127 |
| 2019-12-17 | $45.91 | $46.21 | $45.85 | $46.08 | $42.00 | 280,001 |
| 2019-12-16 | $45.29 | $45.90 | $45.21 | $45.84 | $41.78 | 403,414 |
| 2019-12-13 | $45.10 | $45.38 | $44.92 | $45.31 | $41.30 | 341,441 |
| 2019-12-12 | $45.00 | $45.25 | $44.75 | $45.08 | $41.09 | 367,955 |
| 2019-12-11 | $44.56 | $45.15 | $44.35 | $45.09 | $41.10 | 375,113 |
| 2019-12-10 | $44.27 | $44.62 | $44.20 | $44.56 | $40.62 | 350,479 |
| 2019-12-09 | $44.41 | $44.48 | $44.09 | $44.42 | $40.49 | 313,557 |
| 2019-12-06 | $44.18 | $44.66 | $44.18 | $44.39 | $40.46 | 468,521 |
| 2019-12-05 | $43.97 | $44.37 | $43.83 | $44.33 | $40.41 | 295,935 |
| 2019-12-04 | $43.47 | $44.14 | $43.47 | $44.05 | $40.15 | 391,004 |
| 2019-12-03 | $43.44 | $43.70 | $43.40 | $43.52 | $39.67 | 362,321 |
| 2019-12-02 | $43.54 | $43.69 | $43.33 | $43.34 | $39.51 | 319,623 |
| 2019-11-29 | $44.00 | $44.12 | $43.67 | $43.67 | $39.81 | 170,960 |
| 2019-11-27 | $43.89 | $44.00 | $43.67 | $43.93 | $40.04 | 280,286 |
| 2019-11-26 | $43.53 | $43.92 | $43.41 | $43.82 | $39.94 | 448,118 |
| 2019-11-25 | $43.77 | $43.87 | $43.45 | $43.48 | $39.63 | 324,589 |
| 2019-11-22 | $43.80 | $43.80 | $43.30 | $43.74 | $39.87 | 188,120 |
| 2019-11-21 | $44.04 | $44.18 | $43.50 | $43.75 | $39.88 | 268,002 |
| 2019-11-20 | $43.84 | $44.32 | $43.84 | $44.30 | $40.09 | 505,274 |
| 2019-11-19 | $43.72 | $44.03 | $43.56 | $43.76 | $39.60 | 322,064 |
| 2019-11-18 | $43.64 | $44.17 | $43.64 | $43.79 | $39.63 | 428,457 |
| 2019-11-15 | $43.89 | $43.89 | $43.41 | $43.62 | $39.47 | 524,898 |
| 2019-11-14 | $43.84 | $44.03 | $43.68 | $43.85 | $39.68 | 505,826 |
| 2019-11-13 | $43.20 | $43.87 | $43.17 | $43.73 | $39.57 | 430,828 |
| 2019-11-12 | $43.05 | $43.27 | $42.95 | $43.14 | $39.04 | 352,366 |
| 2019-11-11 | $43.43 | $43.50 | $42.95 | $42.98 | $38.89 | 228,584 |
| 2019-11-08 | $43.41 | $43.62 | $42.98 | $43.42 | $39.29 | 492,354 |
| 2019-11-07 | $44.07 | $44.17 | $43.12 | $43.46 | $39.33 | 327,361 |
| 2019-11-06 | $43.92 | $44.37 | $43.83 | $44.17 | $39.97 | 430,406 |
| 2019-11-05 | $44.20 | $44.40 | $43.77 | $43.85 | $39.68 | 361,316 |
| 2019-11-04 | $45.25 | $45.25 | $44.04 | $44.23 | $40.02 | 518,851 |
| 2019-11-01 | $45.24 | $45.40 | $44.84 | $45.14 | $40.85 | 627,744 |
| 2019-10-31 | $45.10 | $45.32 | $44.95 | $45.15 | $40.86 | 772,073 |
| 2019-10-30 | $44.90 | $45.29 | $44.82 | $45.12 | $40.83 | 373,076 |
| 2019-10-29 | $44.64 | $44.77 | $44.49 | $44.75 | $40.50 | 417,620 |
| 2019-10-28 | $45.31 | $45.31 | $44.61 | $44.63 | $40.39 | 393,094 |
| 2019-10-25 | $45.62 | $45.62 | $45.05 | $45.31 | $41.00 | 200,351 |
| 2019-10-24 | $45.58 | $45.74 | $44.96 | $45.62 | $41.28 | 241,160 |
| 2019-10-23 | $45.60 | $45.69 | $45.31 | $45.58 | $41.25 | 380,487 |
| 2019-10-22 | $45.55 | $45.70 | $45.34 | $45.41 | $41.09 | 214,648 |
| 2019-10-21 | $45.35 | $45.45 | $45.10 | $45.44 | $41.12 | 244,486 |
| 2019-10-18 | $44.93 | $45.29 | $44.73 | $45.26 | $40.96 | 271,072 |
| 2019-10-17 | $44.54 | $45.00 | $44.54 | $44.93 | $40.66 | 275,303 |
| 2019-10-16 | $44.16 | $44.53 | $43.97 | $44.51 | $40.28 | 368,037 |
| 2019-10-15 | $44.60 | $44.73 | $44.23 | $44.31 | $40.10 | 313,050 |
| 2019-10-14 | $44.96 | $44.96 | $44.35 | $44.55 | $40.31 | 169,829 |
| 2019-10-11 | $45.07 | $45.19 | $44.69 | $44.91 | $40.64 | 260,249 |
| 2019-10-10 | $44.84 | $45.14 | $44.65 | $44.91 | $40.64 | 204,858 |
| 2019-10-09 | $44.91 | $45.08 | $44.68 | $44.98 | $40.70 | 211,060 |
| 2019-10-08 | $45.21 | $45.21 | $44.72 | $44.74 | $40.49 | 201,717 |
| 2019-10-07 | $45.23 | $45.54 | $45.03 | $45.23 | $40.93 | 291,697 |
| 2019-10-04 | $44.64 | $45.23 | $44.58 | $45.22 | $40.92 | 240,799 |
| 2019-10-03 | $44.61 | $44.83 | $44.51 | $44.69 | $40.44 | 242,728 |
| 2019-10-02 | $45.29 | $45.37 | $44.47 | $44.56 | $40.32 | 455,191 |
| 2019-10-01 | $45.53 | $45.78 | $45.24 | $45.34 | $41.03 | 357,450 |
| 2019-09-30 | $45.55 | $45.89 | $45.50 | $45.61 | $41.27 | 508,843 |
| 2019-09-27 | $45.63 | $45.75 | $45.18 | $45.42 | $41.10 | 237,113 |
| 2019-09-26 | $45.63 | $45.96 | $45.51 | $45.61 | $41.27 | 312,395 |
| 2019-09-25 | $45.24 | $45.62 | $45.09 | $45.55 | $41.22 | 384,125 |
| 2019-09-24 | $45.10 | $45.56 | $45.03 | $45.23 | $40.93 | 362,522 |
| 2019-09-23 | $44.79 | $45.12 | $44.70 | $44.95 | $40.68 | 388,665 |
| 2019-09-20 | $44.41 | $44.80 | $44.17 | $44.68 | $40.43 | 995,220 |
| 2019-09-19 | $44.50 | $44.64 | $44.32 | $44.40 | $40.18 | 211,712 |
| 2019-09-18 | $44.29 | $44.44 | $44.05 | $44.34 | $40.12 | 292,524 |
| 2019-09-17 | $44.33 | $44.60 | $43.90 | $44.22 | $40.02 | 331,398 |
| 2019-09-16 | $44.03 | $44.40 | $43.90 | $44.30 | $40.09 | 267,585 |
| 2019-09-13 | $44.51 | $44.58 | $43.94 | $44.12 | $39.92 | 245,345 |
| 2019-09-12 | $44.62 | $44.78 | $44.39 | $44.60 | $40.36 | 229,467 |
| 2019-09-11 | $43.50 | $44.35 | $43.31 | $44.34 | $40.12 | 502,415 |
| 2019-09-10 | $43.80 | $43.88 | $43.24 | $43.53 | $39.39 | 509,462 |
| 2019-09-09 | $44.29 | $44.34 | $43.71 | $43.85 | $39.68 | 326,979 |
| 2019-09-06 | $44.64 | $45.03 | $44.38 | $44.39 | $40.17 | 643,804 |
| 2019-09-05 | $44.69 | $44.76 | $44.22 | $44.50 | $40.27 | 295,452 |
| 2019-09-04 | $45.59 | $45.60 | $44.78 | $44.99 | $40.71 | 229,161 |
| 2019-09-03 | $44.41 | $45.32 | $44.35 | $45.31 | $41.00 | 638,867 |
| 2019-08-30 | $44.49 | $44.55 | $44.15 | $44.40 | $40.18 | 274,479 |
| 2019-08-29 | $44.05 | $44.29 | $43.79 | $44.27 | $40.06 | 247,688 |
| 2019-08-28 | $44.06 | $44.22 | $43.84 | $43.85 | $39.68 | 295,027 |
| 2019-08-27 | $44.50 | $44.67 | $44.02 | $44.05 | $39.86 | 244,726 |
| 2019-08-26 | $44.03 | $44.41 | $43.92 | $44.38 | $40.16 | 224,646 |
| 2019-08-23 | $44.60 | $44.83 | $43.77 | $43.90 | $39.73 | 291,441 |
| 2019-08-22 | $44.56 | $44.68 | $44.19 | $44.60 | $40.36 | 257,425 |
| 2019-08-21 | $44.21 | $44.65 | $44.10 | $44.60 | $40.36 | 374,829 |
| 2019-08-20 | $44.76 | $44.84 | $44.47 | $44.57 | $40.04 | 288,346 |
| 2019-08-19 | $44.74 | $44.89 | $44.43 | $44.67 | $40.13 | 359,346 |
| 2019-08-16 | $44.46 | $44.72 | $44.35 | $44.71 | $40.17 | 475,130 |
| 2019-08-15 | $44.25 | $44.84 | $44.19 | $44.43 | $39.92 | 340,394 |
| 2019-08-14 | $44.23 | $44.43 | $44.04 | $44.26 | $39.77 | 455,237 |
| 2019-08-13 | $44.12 | $44.35 | $43.87 | $44.31 | $39.81 | 253,983 |
| 2019-08-12 | $44.30 | $44.42 | $43.90 | $44.15 | $39.67 | 226,800 |
| 2019-08-09 | $44.56 | $44.85 | $44.29 | $44.40 | $39.89 | 269,793 |
| 2019-08-08 | $44.23 | $45.14 | $43.94 | $45.05 | $40.48 | 581,977 |
| 2019-08-07 | $43.76 | $44.37 | $43.20 | $44.06 | $39.59 | 388,650 |
| 2019-08-06 | $43.24 | $43.94 | $42.72 | $43.78 | $39.34 | 455,833 |
| 2019-08-05 | $44.00 | $44.20 | $43.01 | $43.32 | $38.92 | 548,549 |
| 2019-08-02 | $44.53 | $44.73 | $43.62 | $44.36 | $39.86 | 356,836 |
| 2019-08-01 | $44.80 | $44.95 | $44.49 | $44.61 | $40.08 | 421,984 |
| 2019-07-31 | $44.68 | $45.09 | $44.56 | $44.80 | $40.25 | 568,349 |
| 2019-07-30 | $44.94 | $45.07 | $44.53 | $44.73 | $40.19 | 329,789 |
| 2019-07-29 | $44.64 | $44.98 | $44.54 | $44.96 | $40.40 | 243,530 |
| 2019-07-26 | $44.40 | $44.69 | $44.38 | $44.56 | $40.04 | 310,234 |
| 2019-07-25 | $44.34 | $44.54 | $44.03 | $44.35 | $39.85 | 370,644 |
| 2019-07-24 | $44.31 | $44.45 | $43.82 | $44.39 | $39.88 | 333,133 |
| 2019-07-23 | $44.23 | $44.34 | $43.92 | $44.15 | $39.67 | 327,017 |
| 2019-07-22 | $44.49 | $44.51 | $43.91 | $44.26 | $39.77 | 298,397 |
| 2019-07-19 | $44.97 | $45.19 | $44.30 | $44.31 | $39.81 | 317,346 |
| 2019-07-18 | $44.72 | $45.09 | $44.35 | $45.08 | $40.50 | 238,810 |
| 2019-07-17 | $44.58 | $44.81 | $44.47 | $44.62 | $40.09 | 410,565 |
| 2019-07-16 | $44.58 | $44.69 | $44.32 | $44.51 | $39.99 | 318,517 |
| 2019-07-15 | $44.69 | $44.70 | $44.32 | $44.57 | $40.04 | 271,172 |
| 2019-07-12 | $44.56 | $44.77 | $44.26 | $44.58 | $40.05 | 311,024 |
| 2019-07-11 | $44.42 | $44.67 | $44.28 | $44.62 | $40.09 | 250,217 |
| 2019-07-10 | $44.28 | $44.60 | $44.11 | $44.46 | $39.95 | 271,467 |
| 2019-07-09 | $44.20 | $44.38 | $44.00 | $44.30 | $39.80 | 409,235 |
| 2019-07-08 | $44.35 | $44.42 | $44.14 | $44.37 | $39.87 | 260,142 |
| 2019-07-05 | $43.95 | $44.43 | $43.51 | $44.35 | $39.85 | 290,462 |
| 2019-07-03 | $43.91 | $44.39 | $43.91 | $44.22 | $39.73 | 196,249 |
| 2019-07-02 | $43.56 | $43.84 | $43.49 | $43.82 | $39.37 | 363,432 |
| 2019-07-01 | $43.47 | $43.54 | $42.89 | $43.50 | $39.08 | 415,737 |
| 2019-06-28 | $43.20 | $43.59 | $43.15 | $43.55 | $39.13 | 727,911 |
| 2019-06-27 | $43.07 | $43.28 | $42.93 | $43.22 | $38.83 | 523,726 |
| 2019-06-26 | $43.59 | $43.64 | $42.88 | $42.94 | $38.58 | 538,713 |
| 2019-06-25 | $43.53 | $43.91 | $43.36 | $43.65 | $39.22 | 328,795 |
| 2019-06-24 | $43.93 | $43.98 | $43.51 | $43.54 | $39.12 | 303,019 |
| 2019-06-21 | $43.63 | $44.08 | $43.45 | $43.93 | $39.47 | 884,776 |
| 2019-06-20 | $43.75 | $43.87 | $43.32 | $43.72 | $39.28 | 323,194 |
| 2019-06-19 | $42.87 | $43.67 | $42.84 | $43.58 | $39.16 | 249,891 |
| 2019-06-18 | $43.38 | $43.38 | $42.79 | $43.08 | $38.71 | 221,950 |
| 2019-06-17 | $43.43 | $43.73 | $43.06 | $43.20 | $38.81 | 238,563 |
| 2019-06-14 | $43.24 | $43.61 | $43.11 | $43.45 | $39.04 | 366,951 |
| 2019-06-13 | $43.12 | $43.28 | $42.93 | $43.18 | $38.80 | 258,569 |
| 2019-06-12 | $42.75 | $43.13 | $42.75 | $43.05 | $38.68 | 339,312 |
| 2019-06-11 | $43.05 | $43.06 | $42.44 | $42.67 | $38.34 | 472,648 |
| 2019-06-10 | $42.80 | $43.06 | $42.35 | $43.04 | $38.67 | 424,358 |
| 2019-06-07 | $43.25 | $43.53 | $42.78 | $42.81 | $38.46 | 312,042 |
| 2019-06-06 | $43.20 | $43.38 | $42.98 | $43.08 | $38.71 | 360,252 |
| 2019-06-05 | $42.12 | $43.27 | $42.06 | $43.09 | $38.72 | 359,876 |
| 2019-06-04 | $42.25 | $42.25 | $41.44 | $42.15 | $37.87 | 257,173 |
| 2019-06-03 | $41.76 | $42.18 | $41.45 | $42.15 | $37.87 | 560,605 |
| 2019-05-31 | $40.87 | $41.59 | $40.81 | $41.54 | $37.32 | 515,465 |
| 2019-05-30 | $41.22 | $41.52 | $40.74 | $40.90 | $36.75 | 317,922 |
| 2019-05-29 | $41.65 | $41.73 | $41.17 | $41.25 | $37.06 | 482,432 |
| 2019-05-28 | $42.06 | $42.13 | $41.45 | $41.52 | $37.30 | 416,728 |
| 2019-05-24 | $41.99 | $42.16 | $41.95 | $42.01 | $37.74 | 325,363 |
| 2019-05-23 | $41.82 | $42.02 | $41.75 | $41.89 | $37.64 | 524,599 |
| 2019-05-22 | $41.74 | $41.96 | $41.54 | $41.89 | $37.64 | 260,421 |
| 2019-05-21 | $42.07 | $42.39 | $42.00 | $42.12 | $37.56 | 435,879 |
| 2019-05-20 | $41.80 | $42.17 | $41.80 | $42.01 | $37.46 | 457,269 |
| 2019-05-17 | $41.71 | $42.00 | $41.70 | $41.86 | $37.32 | 356,046 |
| 2019-05-16 | $41.75 | $42.13 | $41.71 | $41.87 | $37.33 | 301,244 |
| 2019-05-15 | $41.97 | $42.12 | $41.73 | $41.75 | $37.23 | 335,436 |
| 2019-05-14 | $42.41 | $42.59 | $41.92 | $41.97 | $37.42 | 669,119 |
| 2019-05-13 | $41.94 | $42.50 | $41.90 | $42.44 | $37.84 | 609,935 |
| 2019-05-10 | $41.29 | $42.09 | $41.24 | $42.08 | $37.52 | 245,429 |
| 2019-05-09 | $41.46 | $41.68 | $41.08 | $41.33 | $36.85 | 255,194 |
| 2019-05-08 | $42.07 | $42.07 | $41.37 | $41.41 | $36.92 | 295,003 |
| 2019-05-07 | $41.95 | $42.50 | $41.85 | $42.02 | $37.47 | 347,750 |
| 2019-05-06 | $41.54 | $41.92 | $41.51 | $41.69 | $37.17 | 317,456 |
| 2019-05-03 | $41.30 | $41.72 | $41.20 | $41.63 | $37.12 | 464,374 |
| 2019-05-02 | $41.12 | $41.36 | $40.82 | $41.21 | $36.75 | 201,136 |
| 2019-05-01 | $41.41 | $41.60 | $41.19 | $41.19 | $36.73 | 334,706 |
| 2019-04-30 | $41.22 | $41.63 | $41.15 | $41.48 | $36.99 | 397,268 |
| 2019-04-29 | $41.27 | $41.32 | $40.98 | $41.20 | $36.74 | 224,884 |
| 2019-04-26 | $41.38 | $41.69 | $41.24 | $41.24 | $36.77 | 329,976 |
| 2019-04-25 | $40.91 | $41.38 | $40.79 | $41.23 | $36.76 | 290,971 |
| 2019-04-24 | $41.03 | $41.32 | $40.98 | $41.00 | $36.56 | 379,794 |
| 2019-04-23 | $41.13 | $41.19 | $40.90 | $41.00 | $36.56 | 387,752 |
| 2019-04-22 | $41.02 | $41.09 | $40.86 | $40.96 | $36.52 | 375,838 |
| 2019-04-18 | $41.01 | $41.22 | $40.82 | $41.01 | $36.57 | 297,710 |
| 2019-04-17 | $41.00 | $41.29 | $40.49 | $41.10 | $36.65 | 295,419 |
| 2019-04-16 | $41.36 | $41.49 | $40.87 | $41.05 | $36.60 | 510,417 |
| 2019-04-15 | $41.39 | $41.71 | $41.29 | $41.42 | $36.93 | 453,858 |
| 2019-04-12 | $40.88 | $41.42 | $40.70 | $41.42 | $36.93 | 235,553 |
| 2019-04-11 | $40.80 | $41.01 | $40.60 | $40.99 | $36.55 | 146,892 |
| 2019-04-10 | $40.75 | $41.01 | $40.61 | $40.75 | $36.34 | 210,303 |
| 2019-04-09 | $40.50 | $40.68 | $40.45 | $40.58 | $36.18 | 270,913 |
| 2019-04-08 | $40.70 | $40.78 | $40.43 | $40.54 | $36.15 | 315,777 |
| 2019-04-05 | $40.50 | $40.78 | $40.43 | $40.74 | $36.33 | 196,570 |
| 2019-04-04 | $40.60 | $40.61 | $40.22 | $40.48 | $36.09 | 248,793 |
| 2019-04-03 | $40.51 | $40.65 | $40.26 | $40.52 | $36.13 | 210,748 |
| 2019-04-02 | $40.63 | $40.64 | $40.30 | $40.52 | $36.13 | 319,669 |
| 2019-04-01 | $40.81 | $40.81 | $40.31 | $40.62 | $36.22 | 375,313 |
| 2019-03-29 | $40.78 | $40.81 | $40.51 | $40.77 | $36.35 | 328,464 |
| 2019-03-28 | $41.04 | $41.09 | $40.48 | $40.72 | $36.31 | 220,010 |
| 2019-03-27 | $41.10 | $41.10 | $40.72 | $40.98 | $36.54 | 327,899 |
| 2019-03-26 | $40.79 | $41.10 | $40.69 | $41.05 | $36.60 | 324,014 |
| 2019-03-25 | $40.57 | $40.81 | $40.42 | $40.80 | $36.38 | 396,140 |
| 2019-03-22 | $40.60 | $41.05 | $40.59 | $40.61 | $36.21 | 298,077 |
| 2019-03-21 | $40.07 | $40.76 | $40.07 | $40.59 | $36.19 | 276,648 |
| 2019-03-20 | $40.03 | $40.45 | $39.91 | $40.06 | $35.72 | 453,330 |
| 2019-03-19 | $40.55 | $40.55 | $39.83 | $40.04 | $35.70 | 302,670 |
| 2019-03-18 | $40.59 | $40.76 | $40.44 | $40.59 | $36.19 | 381,235 |
| 2019-03-15 | $40.26 | $40.65 | $40.14 | $40.63 | $36.23 | 872,711 |
| 2019-03-14 | $40.09 | $40.41 | $40.01 | $40.26 | $35.90 | 515,512 |
| 2019-03-13 | $39.70 | $40.16 | $39.70 | $40.14 | $35.79 | 484,619 |
| 2019-03-12 | $39.96 | $40.32 | $39.77 | $39.80 | $35.49 | 463,626 |
| 2019-03-11 | $39.41 | $40.01 | $39.41 | $39.96 | $35.63 | 519,954 |
| 2019-03-08 | $39.26 | $39.43 | $38.94 | $39.41 | $35.14 | 280,676 |
| 2019-03-07 | $38.97 | $39.22 | $38.93 | $39.13 | $34.89 | 308,368 |
| 2019-03-06 | $38.87 | $39.01 | $38.70 | $38.88 | $34.67 | 325,338 |
| 2019-03-05 | $38.86 | $38.93 | $38.72 | $38.84 | $34.63 | 281,788 |
| 2019-03-04 | $38.50 | $38.85 | $38.24 | $38.84 | $34.63 | 398,149 |
| 2019-03-01 | $38.32 | $38.49 | $38.05 | $38.43 | $34.27 | 328,796 |
| 2019-02-28 | $38.16 | $38.42 | $38.02 | $38.28 | $34.13 | 385,388 |
| 2019-02-27 | $37.96 | $38.20 | $37.78 | $38.09 | $33.96 | 225,390 |
| 2019-02-26 | $38.19 | $38.26 | $37.96 | $38.00 | $33.88 | 312,777 |
| 2019-02-25 | $38.26 | $38.29 | $37.87 | $38.15 | $34.02 | 493,123 |
| 2019-02-22 | $38.37 | $38.69 | $38.13 | $38.62 | $34.15 | 347,089 |
| 2019-02-21 | $37.88 | $38.41 | $37.72 | $38.31 | $33.88 | 319,425 |
| 2019-02-20 | $37.61 | $38.14 | $37.42 | $37.98 | $33.58 | 504,424 |
| 2019-02-19 | $37.54 | $37.89 | $37.42 | $37.70 | $33.34 | 551,793 |
| 2019-02-15 | $37.35 | $38.15 | $37.35 | $37.86 | $33.48 | 480,927 |
| 2019-02-14 | $37.53 | $37.85 | $37.46 | $37.68 | $33.32 | 315,697 |
| 2019-02-13 | $37.61 | $37.64 | $37.29 | $37.57 | $33.22 | 303,605 |
| 2019-02-12 | $37.86 | $37.86 | $37.51 | $37.68 | $33.32 | 341,396 |
| 2019-02-11 | $37.92 | $38.05 | $37.66 | $37.77 | $33.40 | 232,508 |
| 2019-02-08 | $37.65 | $38.14 | $37.65 | $37.98 | $33.58 | 256,360 |
| 2019-02-07 | $37.34 | $37.98 | $37.22 | $37.94 | $33.55 | 269,815 |
| 2019-02-06 | $37.25 | $37.44 | $37.06 | $37.34 | $33.02 | 248,808 |
| 2019-02-05 | $37.20 | $37.37 | $37.00 | $37.23 | $32.92 | 344,363 |
| 2019-02-04 | $36.93 | $37.21 | $36.62 | $37.19 | $32.89 | 217,291 |
| 2019-02-01 | $37.23 | $37.23 | $36.61 | $37.11 | $32.81 | 413,877 |
| 2019-01-31 | $36.54 | $37.23 | $36.42 | $37.19 | $32.89 | 367,584 |
| 2019-01-30 | $36.34 | $36.75 | $36.25 | $36.55 | $32.32 | 278,667 |
| 2019-01-29 | $36.50 | $36.75 | $36.40 | $36.40 | $32.19 | 208,058 |
| 2019-01-28 | $36.54 | $36.73 | $36.23 | $36.39 | $32.18 | 194,813 |
| 2019-01-25 | $36.94 | $37.00 | $36.42 | $36.59 | $32.35 | 565,408 |
| 2019-01-24 | $36.67 | $36.98 | $36.40 | $36.92 | $32.65 | 374,382 |
| 2019-01-23 | $36.33 | $36.68 | $36.14 | $36.67 | $32.43 | 298,072 |
| 2019-01-22 | $36.46 | $36.73 | $36.00 | $36.23 | $32.04 | 302,694 |
| 2019-01-18 | $36.36 | $36.45 | $36.12 | $36.41 | $32.20 | 328,278 |
| 2019-01-17 | $36.02 | $36.45 | $35.96 | $36.33 | $32.12 | 410,396 |
| 2019-01-16 | $35.58 | $35.99 | $35.55 | $35.98 | $31.82 | 364,300 |
| 2019-01-15 | $35.20 | $35.81 | $35.20 | $35.69 | $31.56 | 296,453 |
| 2019-01-14 | $35.64 | $35.64 | $35.06 | $35.36 | $31.27 | 337,481 |
| 2019-01-11 | $36.00 | $36.09 | $35.68 | $35.84 | $31.69 | 290,344 |
| 2019-01-10 | $35.76 | $36.07 | $35.66 | $36.00 | $31.83 | 313,145 |
| 2019-01-09 | $35.99 | $35.99 | $35.54 | $35.72 | $31.59 | 340,833 |
| 2019-01-08 | $35.58 | $35.94 | $35.33 | $35.88 | $31.73 | 415,946 |
| 2019-01-07 | $35.59 | $35.67 | $35.32 | $35.52 | $31.41 | 408,506 |
| 2019-01-04 | $35.63 | $36.19 | $35.55 | $35.76 | $31.62 | 501,557 |
| 2019-01-03 | $35.71 | $36.06 | $35.58 | $35.78 | $31.64 | 336,622 |
| 2019-01-02 | $36.50 | $36.50 | $35.39 | $35.65 | $31.52 | 477,036 |
| 2018-12-31 | $36.29 | $36.64 | $35.87 | $36.62 | $32.38 | 372,072 |
| 2018-12-28 | $36.20 | $36.48 | $35.93 | $36.15 | $31.97 | 450,852 |
| 2018-12-27 | $35.94 | $36.29 | $35.45 | $36.29 | $32.09 | 468,713 |
| 2018-12-26 | $35.50 | $36.04 | $35.15 | $36.04 | $31.87 | 434,842 |
| 2018-12-24 | $37.24 | $37.56 | $35.48 | $35.48 | $31.37 | 232,950 |
| 2018-12-21 | $37.56 | $38.28 | $37.14 | $37.29 | $32.97 | 1,675,040 |
| 2018-12-20 | $37.45 | $37.88 | $37.05 | $37.57 | $33.22 | 306,972 |
| 2018-12-19 | $37.50 | $37.87 | $37.20 | $37.44 | $33.11 | 296,363 |
| 2018-12-18 | $37.85 | $38.07 | $37.33 | $37.38 | $33.05 | 401,492 |
| 2018-12-17 | $38.84 | $38.95 | $37.48 | $37.60 | $33.25 | 519,288 |
| 2018-12-14 | $39.07 | $39.13 | $38.63 | $38.75 | $34.26 | 210,395 |
| 2018-12-13 | $38.95 | $39.22 | $38.81 | $39.10 | $34.57 | 296,693 |
| 2018-12-12 | $39.30 | $39.35 | $38.80 | $38.87 | $34.37 | 468,246 |
| 2018-12-11 | $39.07 | $39.35 | $38.91 | $39.12 | $34.59 | 483,754 |
| 2018-12-10 | $39.15 | $39.26 | $38.90 | $39.12 | $34.59 | 687,630 |
| 2018-12-07 | $38.49 | $39.28 | $38.33 | $39.16 | $34.63 | 974,124 |
| 2018-12-06 | $38.75 | $38.83 | $37.77 | $38.58 | $34.11 | 482,289 |
| 2018-12-04 | $38.50 | $39.11 | $38.49 | $38.70 | $34.22 | 538,011 |
| 2018-12-03 | $38.30 | $38.49 | $37.85 | $38.48 | $34.03 | 341,742 |
| 2018-11-30 | $37.87 | $38.38 | $37.76 | $38.32 | $33.88 | 521,350 |
| 2018-11-29 | $37.88 | $38.02 | $37.42 | $37.87 | $33.49 | 505,123 |
| 2018-11-28 | $38.00 | $38.17 | $37.76 | $37.94 | $33.55 | 416,484 |
| 2018-11-27 | $37.68 | $37.94 | $37.43 | $37.92 | $33.53 | 325,260 |
| 2018-11-26 | $37.43 | $37.69 | $37.35 | $37.60 | $33.25 | 329,956 |
| 2018-11-23 | $37.23 | $37.53 | $37.08 | $37.35 | $33.03 | 104,049 |
| 2018-11-21 | $37.49 | $37.62 | $37.14 | $37.23 | $32.92 | 296,151 |
| 2018-11-20 | $37.68 | $37.92 | $37.55 | $37.63 | $33.27 | 431,262 |
| 2018-11-19 | $37.82 | $38.03 | $37.68 | $37.95 | $33.28 | 444,397 |
| 2018-11-16 | $37.73 | $37.99 | $37.48 | $37.84 | $33.19 | 566,219 |
| 2018-11-15 | $37.17 | $37.55 | $36.58 | $37.55 | $32.93 | 991,708 |
| 2018-11-14 | $37.51 | $38.03 | $37.36 | $37.81 | $33.16 | 536,072 |
| 2018-11-13 | $37.56 | $37.78 | $37.23 | $37.66 | $33.03 | 713,256 |
| 2018-11-12 | $37.43 | $38.05 | $37.22 | $37.55 | $32.93 | 630,491 |
| 2018-11-09 | $37.27 | $37.79 | $37.27 | $37.56 | $32.94 | 488,864 |
| 2018-11-08 | $37.78 | $37.79 | $37.09 | $37.54 | $32.92 | 529,559 |
| 2018-11-07 | $37.84 | $38.09 | $37.19 | $37.75 | $33.11 | 946,127 |
| 2018-11-06 | $37.35 | $37.76 | $37.32 | $37.72 | $33.08 | 576,063 |
| 2018-11-05 | $36.97 | $37.58 | $36.82 | $37.40 | $32.80 | 672,826 |
| 2018-11-02 | $37.42 | $37.42 | $36.70 | $36.93 | $32.39 | 878,886 |
| 2018-11-01 | $37.30 | $37.38 | $36.85 | $37.25 | $32.67 | 583,421 |
| 2018-10-31 | $37.35 | $37.69 | $36.87 | $37.30 | $32.71 | 999,518 |
| 2018-10-30 | $37.15 | $37.47 | $36.98 | $37.45 | $32.84 | 505,591 |
| 2018-10-29 | $36.48 | $37.09 | $36.48 | $37.01 | $32.46 | 588,044 |
| 2018-10-26 | $36.72 | $36.94 | $36.12 | $36.44 | $31.96 | 626,924 |
| 2018-10-25 | $36.17 | $37.45 | $35.63 | $36.82 | $32.29 | 1,581,625 |
| 2018-10-24 | $35.70 | $36.44 | $35.50 | $36.25 | $31.79 | 591,010 |
| 2018-10-23 | $35.76 | $36.03 | $35.49 | $35.61 | $31.23 | 453,460 |
| 2018-10-22 | $36.06 | $36.20 | $35.70 | $35.83 | $31.42 | 267,238 |
| 2018-10-19 | $35.90 | $36.34 | $35.90 | $36.09 | $31.65 | 375,141 |
| 2018-10-18 | $35.94 | $36.13 | $35.74 | $35.89 | $31.48 | 214,440 |
| 2018-10-17 | $35.87 | $35.99 | $35.63 | $35.93 | $31.51 | 180,671 |
| 2018-10-16 | $35.59 | $35.99 | $35.46 | $35.88 | $31.47 | 243,045 |
| 2018-10-15 | $35.16 | $35.67 | $35.16 | $35.50 | $31.13 | 328,027 |
| 2018-10-12 | $35.43 | $35.43 | $34.88 | $35.16 | $30.84 | 474,543 |
| 2018-10-11 | $35.95 | $36.02 | $35.29 | $35.38 | $31.03 | 523,349 |
| 2018-10-10 | $36.03 | $36.38 | $35.85 | $35.89 | $31.48 | 627,264 |
| 2018-10-09 | $36.01 | $36.36 | $35.97 | $36.06 | $31.63 | 388,416 |
| 2018-10-08 | $36.13 | $36.38 | $35.91 | $36.05 | $31.62 | 438,150 |
| 2018-10-05 | $35.61 | $36.19 | $35.61 | $36.04 | $31.61 | 306,730 |
| 2018-10-04 | $35.26 | $35.65 | $35.15 | $35.61 | $31.23 | 422,928 |
| 2018-10-03 | $35.61 | $35.81 | $35.24 | $35.36 | $31.01 | 310,286 |
| 2018-10-02 | $35.64 | $35.90 | $35.53 | $35.59 | $31.21 | 352,042 |
| 2018-10-01 | $35.58 | $35.59 | $35.24 | $35.55 | $31.18 | 425,628 |
| 2018-09-28 | $35.06 | $35.65 | $35.06 | $35.59 | $31.21 | 452,511 |
| 2018-09-27 | $34.90 | $35.24 | $34.90 | $35.05 | $30.74 | 384,660 |
| 2018-09-26 | $35.03 | $35.13 | $34.85 | $34.92 | $30.63 | 742,533 |
| 2018-09-25 | $35.30 | $35.30 | $34.90 | $34.98 | $30.68 | 563,542 |
| 2018-09-24 | $35.30 | $35.37 | $35.16 | $35.28 | $30.94 | 357,810 |
| 2018-09-21 | $35.28 | $35.49 | $35.21 | $35.30 | $30.96 | 802,011 |
| 2018-09-20 | $35.04 | $35.39 | $34.78 | $35.37 | $31.02 | 367,842 |
| 2018-09-19 | $35.68 | $35.68 | $35.02 | $35.09 | $30.77 | 572,576 |
| 2018-09-18 | $35.57 | $35.82 | $35.45 | $35.67 | $31.28 | 342,831 |
| 2018-09-17 | $35.46 | $35.63 | $35.25 | $35.59 | $31.21 | 397,307 |
| 2018-09-14 | $35.31 | $35.52 | $35.10 | $35.41 | $31.06 | 338,320 |
| 2018-09-13 | $35.30 | $35.41 | $35.03 | $35.40 | $31.05 | 330,409 |
| 2018-09-12 | $35.44 | $35.55 | $35.22 | $35.24 | $30.91 | 303,635 |
| 2018-09-11 | $35.53 | $35.68 | $35.39 | $35.44 | $31.08 | 267,476 |
| 2018-09-10 | $35.92 | $36.01 | $35.54 | $35.55 | $31.18 | 341,847 |
| 2018-09-07 | $35.93 | $36.06 | $35.74 | $35.86 | $31.45 | 416,306 |
| 2018-09-06 | $35.81 | $36.33 | $35.62 | $36.15 | $31.70 | 402,492 |
| 2018-09-05 | $35.64 | $36.01 | $35.64 | $35.81 | $31.41 | 402,445 |
| 2018-09-04 | $35.32 | $35.69 | $35.30 | $35.66 | $31.27 | 376,446 |
| 2018-08-31 | $35.42 | $35.56 | $35.04 | $35.27 | $30.93 | 697,147 |
| 2018-08-30 | $35.41 | $35.54 | $35.35 | $35.46 | $31.10 | 291,684 |
| 2018-08-29 | $35.15 | $35.44 | $35.07 | $35.33 | $30.99 | 333,277 |
| 2018-08-28 | $35.10 | $35.23 | $34.99 | $35.06 | $30.75 | 336,846 |
| 2018-08-27 | $35.25 | $35.41 | $35.08 | $35.09 | $30.77 | 390,668 |
| 2018-08-24 | $35.24 | $35.38 | $34.97 | $35.29 | $30.95 | 305,503 |
| 2018-08-23 | $35.39 | $35.50 | $35.10 | $35.23 | $30.90 | 420,654 |
| 2018-08-22 | $35.66 | $35.69 | $35.30 | $35.44 | $31.08 | 500,313 |
| 2018-08-21 | $35.59 | $35.68 | $35.42 | $35.66 | $31.27 | 494,107 |
| 2018-08-20 | $35.55 | $35.72 | $35.43 | $35.57 | $31.20 | 376,566 |
| 2018-08-17 | $35.65 | $36.03 | $35.65 | $35.76 | $31.09 | 370,943 |
| 2018-08-16 | $35.38 | $35.76 | $35.33 | $35.75 | $31.08 | 348,113 |
| 2018-08-15 | $35.20 | $35.62 | $35.12 | $35.38 | $30.76 | 275,461 |
| 2018-08-14 | $34.90 | $35.36 | $34.90 | $35.08 | $30.50 | 433,884 |
| 2018-08-13 | $34.52 | $34.96 | $34.52 | $34.94 | $30.38 | 395,395 |
| 2018-08-10 | $34.89 | $35.15 | $34.66 | $34.67 | $30.14 | 339,478 |
| 2018-08-09 | $34.63 | $35.15 | $34.50 | $34.87 | $30.32 | 280,034 |
| 2018-08-08 | $34.44 | $34.76 | $34.16 | $34.62 | $30.10 | 763,479 |
| 2018-08-07 | $34.90 | $35.05 | $34.62 | $34.65 | $30.13 | 365,203 |
| 2018-08-06 | $35.07 | $35.36 | $34.71 | $34.85 | $30.30 | 537,045 |
| 2018-08-03 | $35.11 | $35.80 | $34.94 | $35.20 | $30.60 | 423,596 |
| 2018-08-02 | $34.87 | $35.33 | $34.87 | $35.24 | $30.64 | 464,958 |
| 2018-08-01 | $34.98 | $34.98 | $34.65 | $34.93 | $30.37 | 474,376 |
| 2018-07-31 | $34.58 | $35.23 | $34.37 | $35.17 | $30.58 | 728,667 |
| 2018-07-30 | $34.63 | $34.72 | $34.36 | $34.41 | $29.92 | 334,496 |
| 2018-07-27 | $35.01 | $35.10 | $34.57 | $34.63 | $30.11 | 246,999 |
| 2018-07-26 | $34.96 | $35.20 | $34.90 | $35.00 | $30.43 | 349,176 |
| 2018-07-25 | $34.73 | $35.04 | $34.59 | $34.75 | $30.21 | 285,928 |
| 2018-07-24 | $34.70 | $34.86 | $34.19 | $34.74 | $30.20 | 536,824 |
| 2018-07-23 | $35.15 | $35.15 | $34.67 | $34.74 | $30.20 | 295,346 |
| 2018-07-20 | $35.09 | $35.24 | $34.86 | $35.12 | $30.53 | 250,865 |
| 2018-07-19 | $34.73 | $35.36 | $34.61 | $35.17 | $30.58 | 434,038 |
| 2018-07-18 | $34.56 | $34.76 | $34.36 | $34.63 | $30.11 | 394,246 |
| 2018-07-17 | $34.68 | $34.76 | $34.51 | $34.56 | $30.05 | 277,486 |
| 2018-07-16 | $34.67 | $34.77 | $34.52 | $34.60 | $30.08 | 294,137 |
| 2018-07-13 | $34.86 | $34.93 | $34.50 | $34.67 | $30.14 | 283,890 |
| 2018-07-12 | $35.21 | $35.21 | $34.70 | $34.79 | $30.25 | 332,813 |
| 2018-07-11 | $34.85 | $35.22 | $34.85 | $35.13 | $30.54 | 298,823 |
| 2018-07-10 | $34.93 | $35.06 | $34.65 | $34.97 | $30.40 | 333,722 |
| 2018-07-09 | $36.20 | $36.20 | $34.86 | $34.93 | $30.37 | 600,512 |
| 2018-07-06 | $35.66 | $36.16 | $35.66 | $36.13 | $31.41 | 514,820 |
| 2018-07-05 | $35.29 | $35.65 | $35.18 | $35.64 | $30.99 | 397,692 |
| 2018-07-03 | $34.88 | $35.43 | $34.79 | $35.24 | $30.64 | 383,148 |
| 2018-07-02 | $34.39 | $34.95 | $34.14 | $34.88 | $30.33 | 647,608 |
| 2018-06-29 | $34.24 | $34.48 | $34.04 | $34.30 | $29.82 | 466,627 |
| 2018-06-28 | $34.02 | $34.51 | $33.97 | $34.29 | $29.81 | 484,081 |
| 2018-06-27 | $33.86 | $34.10 | $33.71 | $34.01 | $29.57 | 410,429 |
| 2018-06-26 | $33.94 | $34.18 | $33.84 | $33.88 | $29.46 | 204,351 |
| 2018-06-25 | $33.89 | $34.18 | $33.88 | $34.05 | $29.60 | 481,204 |
| 2018-06-22 | $33.64 | $33.91 | $33.49 | $33.82 | $29.40 | 638,398 |
| 2018-06-21 | $33.53 | $33.65 | $33.40 | $33.53 | $29.15 | 222,453 |
| 2018-06-20 | $33.56 | $33.64 | $33.36 | $33.48 | $29.11 | 265,437 |
| 2018-06-19 | $33.14 | $33.55 | $33.14 | $33.54 | $29.16 | 432,576 |
| 2018-06-18 | $33.04 | $33.13 | $32.78 | $33.13 | $28.80 | 451,290 |
| 2018-06-15 | $32.76 | $33.08 | $32.59 | $33.01 | $28.70 | 1,121,179 |
| 2018-06-14 | $32.78 | $32.90 | $32.63 | $32.79 | $28.51 | 636,165 |
| 2018-06-13 | $32.89 | $32.96 | $32.60 | $32.73 | $28.46 | 394,666 |
| 2018-06-12 | $32.69 | $32.91 | $32.62 | $32.87 | $28.58 | 514,979 |
| 2018-06-11 | $33.06 | $33.20 | $32.68 | $32.69 | $28.42 | 553,562 |
| 2018-06-08 | $33.07 | $33.28 | $33.03 | $33.10 | $28.78 | 623,672 |
| 2018-06-07 | $32.99 | $33.31 | $32.85 | $32.96 | $28.66 | 810,897 |
| 2018-06-06 | $33.61 | $33.64 | $32.89 | $32.92 | $28.62 | 511,875 |
| 2018-06-05 | $33.95 | $34.00 | $33.59 | $33.66 | $29.27 | 548,005 |
| 2018-06-04 | $34.09 | $34.17 | $33.71 | $33.96 | $29.53 | 415,768 |
| 2018-06-01 | $34.37 | $34.37 | $33.69 | $33.98 | $29.54 | 491,045 |
| 2018-05-31 | $34.25 | $34.50 | $34.08 | $34.33 | $29.85 | 344,201 |
| 2018-05-30 | $33.93 | $34.35 | $33.93 | $34.24 | $29.77 | 495,069 |
| 2018-05-29 | $33.80 | $34.13 | $33.73 | $33.90 | $29.47 | 344,968 |
| 2018-05-25 | $33.85 | $33.92 | $33.69 | $33.88 | $29.46 | 260,325 |
| 2018-05-24 | $33.60 | $33.85 | $33.54 | $33.83 | $29.41 | 357,592 |
| 2018-05-23 | $33.45 | $33.74 | $33.41 | $33.59 | $29.20 | 549,797 |
| 2018-05-22 | $33.19 | $33.48 | $33.05 | $33.41 | $29.05 | 363,049 |
| 2018-05-21 | $33.12 | $33.52 | $33.07 | $33.45 | $28.82 | 449,416 |
| 2018-05-18 | $33.18 | $33.33 | $32.88 | $32.98 | $28.41 | 574,275 |
| 2018-05-17 | $33.32 | $33.39 | $33.08 | $33.14 | $28.55 | 445,466 |
| 2018-05-16 | $33.54 | $33.62 | $33.12 | $33.25 | $28.64 | 402,324 |
| 2018-05-15 | $33.70 | $33.70 | $33.36 | $33.53 | $28.88 | 350,489 |
| 2018-05-14 | $33.95 | $33.98 | $33.52 | $33.74 | $29.07 | 435,374 |
| 2018-05-11 | $34.12 | $34.31 | $33.76 | $33.84 | $29.15 | 320,441 |
| 2018-05-10 | $34.15 | $34.41 | $33.79 | $34.16 | $29.43 | 379,107 |
| 2018-05-09 | $34.17 | $34.28 | $33.65 | $33.87 | $29.18 | 375,202 |
| 2018-05-08 | $34.92 | $34.92 | $34.09 | $34.22 | $29.48 | 484,413 |
| 2018-05-07 | $35.08 | $35.12 | $34.80 | $34.88 | $30.05 | 528,616 |
| 2018-05-04 | $34.78 | $35.20 | $34.73 | $35.07 | $30.21 | 447,038 |
| 2018-05-03 | $34.65 | $34.94 | $34.37 | $34.75 | $29.94 | 417,124 |
| 2018-05-02 | $34.77 | $34.95 | $34.57 | $34.65 | $29.85 | 359,829 |
| 2018-05-01 | $34.75 | $34.92 | $34.62 | $34.71 | $29.90 | 375,702 |
| 2018-04-30 | $34.94 | $35.00 | $34.67 | $34.69 | $29.88 | 400,283 |
| 2018-04-27 | $34.53 | $34.97 | $34.45 | $34.89 | $30.06 | 383,841 |
| 2018-04-26 | $34.42 | $34.75 | $34.27 | $34.55 | $29.76 | 425,033 |
| 2018-04-25 | $34.50 | $34.61 | $34.24 | $34.41 | $29.64 | 373,934 |
| 2018-04-24 | $34.58 | $34.91 | $34.38 | $34.51 | $29.73 | 551,422 |
| 2018-04-23 | $34.45 | $34.58 | $34.33 | $34.52 | $29.74 | 493,011 |
| 2018-04-20 | $34.34 | $34.42 | $34.15 | $34.30 | $29.55 | 239,096 |
| 2018-04-19 | $34.43 | $34.54 | $34.22 | $34.30 | $29.55 | 449,732 |
| 2018-04-18 | $34.85 | $35.08 | $34.46 | $34.47 | $29.69 | 411,173 |
| 2018-04-17 | $34.72 | $35.08 | $34.59 | $34.92 | $30.08 | 211,479 |
| 2018-04-16 | $34.27 | $34.66 | $34.22 | $34.62 | $29.82 | 379,776 |
| 2018-04-13 | $34.00 | $34.31 | $34.00 | $34.18 | $29.44 | 316,141 |
| 2018-04-12 | $34.45 | $34.64 | $33.79 | $33.92 | $29.22 | 399,926 |
| 2018-04-11 | $34.42 | $34.56 | $34.15 | $34.43 | $29.66 | 356,915 |
| 2018-04-10 | $34.84 | $34.84 | $34.40 | $34.45 | $29.68 | 351,306 |
| 2018-04-09 | $34.78 | $35.01 | $34.61 | $34.74 | $29.93 | 522,894 |
| 2018-04-06 | $34.93 | $35.13 | $34.58 | $34.76 | $29.94 | 717,296 |
| 2018-04-05 | $34.38 | $34.95 | $33.99 | $34.90 | $30.06 | 326,087 |
| 2018-04-04 | $34.48 | $34.49 | $34.08 | $34.32 | $29.56 | 435,875 |
| 2018-04-03 | $34.15 | $34.73 | $33.95 | $34.59 | $29.80 | 597,343 |
| 2018-04-02 | $34.36 | $34.60 | $33.90 | $34.11 | $29.38 | 316,427 |
| 2018-03-29 | $34.50 | $34.62 | $34.35 | $34.38 | $29.62 | 254,480 |
| 2018-03-28 | $34.24 | $34.49 | $34.09 | $34.35 | $29.59 | 266,166 |
| 2018-03-27 | $33.87 | $34.60 | $33.75 | $34.22 | $29.48 | 280,001 |
| 2018-03-26 | $33.44 | $33.91 | $33.31 | $33.81 | $29.13 | 278,893 |
| 2018-03-23 | $33.87 | $34.13 | $33.28 | $33.32 | $28.70 | 425,349 |
| 2018-03-22 | $33.78 | $34.54 | $33.62 | $33.76 | $29.08 | 486,205 |
| 2018-03-21 | $33.85 | $34.12 | $33.70 | $33.81 | $29.13 | 385,827 |
| 2018-03-20 | $33.96 | $34.16 | $33.61 | $33.84 | $29.15 | 278,042 |
| 2018-03-19 | $34.14 | $34.22 | $33.80 | $33.99 | $29.28 | 320,611 |
| 2018-03-16 | $33.83 | $34.19 | $33.82 | $34.13 | $29.40 | 689,849 |
| 2018-03-15 | $33.61 | $33.97 | $33.57 | $33.77 | $29.09 | 327,878 |
| 2018-03-14 | $33.82 | $34.04 | $33.47 | $33.65 | $28.99 | 440,314 |
| 2018-03-13 | $33.72 | $34.08 | $33.46 | $33.68 | $29.01 | 723,069 |
| 2018-03-12 | $33.28 | $33.76 | $33.21 | $33.72 | $29.05 | 497,199 |
| 2018-03-09 | $32.89 | $33.37 | $32.82 | $33.30 | $28.69 | 574,701 |
| 2018-03-08 | $32.95 | $32.99 | $32.58 | $32.89 | $28.33 | 425,399 |
| 2018-03-07 | $33.05 | $33.13 | $32.73 | $32.82 | $28.27 | 422,788 |
| 2018-03-06 | $33.43 | $33.49 | $33.00 | $33.11 | $28.52 | 519,251 |
| 2018-03-05 | $32.92 | $33.59 | $32.83 | $33.50 | $28.86 | 443,124 |
| 2018-03-02 | $33.01 | $33.36 | $32.74 | $33.00 | $28.43 | 422,419 |
| 2018-03-01 | $33.00 | $33.51 | $32.96 | $33.08 | $28.50 | 430,490 |
| 2018-02-28 | $33.26 | $33.42 | $32.93 | $32.96 | $28.39 | 428,128 |
| 2018-02-27 | $33.76 | $33.95 | $33.20 | $33.21 | $28.61 | 376,511 |
| 2018-02-26 | $33.85 | $33.91 | $33.55 | $33.68 | $29.01 | 372,463 |
| 2018-02-23 | $33.16 | $33.85 | $33.14 | $33.80 | $29.12 | 267,313 |
| 2018-02-22 | $33.25 | $33.48 | $33.07 | $33.15 | $28.56 | 323,658 |
| 2018-02-21 | $33.11 | $33.66 | $33.10 | $33.20 | $28.60 | 706,108 |
| 2018-02-20 | $33.68 | $33.75 | $33.12 | $33.35 | $28.46 | 447,167 |
| 2018-02-16 | $33.78 | $33.79 | $33.24 | $33.70 | $28.76 | 537,331 |
| 2018-02-15 | $32.79 | $33.78 | $32.70 | $33.77 | $28.82 | 496,232 |
| 2018-02-14 | $32.53 | $33.23 | $32.28 | $32.62 | $27.84 | 717,700 |
| 2018-02-13 | $32.72 | $32.91 | $32.10 | $32.76 | $27.96 | 399,682 |
| 2018-02-12 | $32.62 | $32.89 | $32.22 | $32.86 | $28.05 | 471,259 |
| 2018-02-09 | $31.81 | $32.77 | $31.77 | $32.58 | $27.81 | 543,418 |
| 2018-02-08 | $32.07 | $32.50 | $31.72 | $31.73 | $27.08 | 407,912 |
| 2018-02-07 | $32.19 | $32.50 | $32.03 | $32.06 | $27.36 | 623,400 |
| 2018-02-06 | $32.50 | $32.66 | $31.81 | $32.14 | $27.43 | 830,426 |
| 2018-02-05 | $33.49 | $33.62 | $32.75 | $32.76 | $27.96 | 872,040 |
| 2018-02-02 | $33.23 | $33.92 | $33.11 | $33.58 | $28.66 | 482,877 |
| 2018-02-01 | $34.14 | $34.35 | $33.67 | $33.86 | $28.90 | 544,202 |
| 2018-01-31 | $33.98 | $34.19 | $33.73 | $34.11 | $29.11 | 1,031,382 |
| 2018-01-30 | $34.10 | $34.35 | $33.95 | $33.95 | $28.98 | 551,235 |
| 2018-01-29 | $34.39 | $34.47 | $34.02 | $34.16 | $29.15 | 604,346 |
| 2018-01-26 | $34.71 | $34.71 | $34.21 | $34.50 | $29.45 | 727,908 |
| 2018-01-25 | $34.39 | $34.76 | $34.33 | $34.75 | $29.66 | 483,158 |
| 2018-01-24 | $34.59 | $34.61 | $34.32 | $34.41 | $29.37 | 340,309 |
| 2018-01-23 | $34.48 | $34.76 | $34.36 | $34.58 | $29.51 | 263,410 |
| 2018-01-22 | $34.50 | $34.81 | $34.32 | $34.38 | $29.34 | 345,472 |
| 2018-01-19 | $34.50 | $34.64 | $34.33 | $34.45 | $29.40 | 324,756 |
| 2018-01-18 | $34.60 | $34.65 | $34.26 | $34.46 | $29.41 | 344,472 |
| 2018-01-17 | $34.31 | $34.74 | $34.31 | $34.62 | $29.55 | 496,525 |
| 2018-01-16 | $34.48 | $34.66 | $34.18 | $34.21 | $29.20 | 651,803 |
| 2018-01-12 | $34.49 | $34.57 | $34.27 | $34.41 | $29.37 | 296,480 |
| 2018-01-11 | $34.58 | $34.89 | $34.37 | $34.49 | $29.44 | 677,026 |
| 2018-01-10 | $35.03 | $35.16 | $34.56 | $34.60 | $29.53 | 509,702 |
| 2018-01-09 | $35.36 | $35.40 | $34.59 | $35.16 | $30.01 | 909,113 |
| 2018-01-08 | $35.07 | $35.37 | $34.83 | $35.34 | $30.16 | 748,285 |
| 2018-01-05 | $35.13 | $35.25 | $34.89 | $34.97 | $29.85 | 522,043 |
| 2018-01-04 | $35.22 | $35.55 | $34.88 | $34.98 | $29.85 | 736,982 |
| 2018-01-03 | $35.59 | $35.85 | $35.26 | $35.29 | $30.12 | 436,588 |
| 2018-01-02 | $36.20 | $36.22 | $35.37 | $35.57 | $30.36 | 499,780 |
| 2017-12-29 | $36.36 | $36.39 | $36.14 | $36.15 | $30.85 | 306,678 |
| 2017-12-28 | $36.15 | $36.34 | $36.02 | $36.31 | $30.99 | 275,036 |
| 2017-12-27 | $35.98 | $36.16 | $35.94 | $36.05 | $30.77 | 216,329 |
| 2017-12-26 | $36.24 | $36.53 | $35.96 | $35.99 | $30.72 | 175,912 |
| 2017-12-22 | $35.93 | $36.34 | $35.88 | $36.32 | $31.00 | 238,283 |
| 2017-12-21 | $35.95 | $36.17 | $35.78 | $35.88 | $30.62 | 329,529 |
| 2017-12-20 | $36.33 | $36.45 | $36.00 | $36.00 | $30.73 | 286,181 |
| 2017-12-19 | $36.71 | $36.85 | $36.23 | $36.32 | $31.00 | 505,011 |
| 2017-12-18 | $37.02 | $37.24 | $36.61 | $36.72 | $31.34 | 297,146 |
| 2017-12-15 | $36.73 | $37.22 | $36.73 | $36.93 | $31.52 | 940,241 |
| 2017-12-14 | $37.20 | $37.20 | $36.68 | $36.71 | $31.33 | 665,151 |
| 2017-12-13 | $37.44 | $37.44 | $37.10 | $37.22 | $31.77 | 480,052 |
| 2017-12-12 | $37.57 | $37.85 | $37.32 | $37.33 | $31.86 | 416,867 |
| 2017-12-11 | $37.85 | $37.89 | $37.41 | $37.85 | $32.30 | 349,778 |
| 2017-12-08 | $37.70 | $37.91 | $37.46 | $37.89 | $32.34 | 384,062 |
| 2017-12-07 | $37.57 | $37.68 | $37.43 | $37.55 | $32.05 | 494,955 |
| 2017-12-06 | $37.91 | $37.92 | $37.51 | $37.67 | $32.15 | 382,287 |
| 2017-12-05 | $38.26 | $38.26 | $37.69 | $37.89 | $32.34 | 329,578 |
| 2017-12-04 | $38.23 | $38.72 | $38.08 | $38.25 | $32.65 | 373,006 |
| 2017-12-01 | $38.38 | $38.44 | $37.76 | $38.10 | $32.52 | 351,369 |
| 2017-11-30 | $38.13 | $38.38 | $37.90 | $38.35 | $32.73 | 419,748 |
| 2017-11-29 | $37.64 | $38.30 | $37.64 | $38.13 | $32.54 | 387,872 |
| 2017-11-28 | $37.22 | $37.74 | $37.05 | $37.72 | $32.19 | 300,613 |
| 2017-11-27 | $36.92 | $37.23 | $36.78 | $37.14 | $31.70 | 338,552 |
| 2017-11-24 | $36.77 | $36.91 | $36.68 | $36.87 | $31.47 | 152,469 |
| 2017-11-22 | $36.82 | $36.82 | $36.52 | $36.67 | $31.30 | 259,468 |
| 2017-11-21 | $36.89 | $36.96 | $36.67 | $36.86 | $31.46 | 359,856 |
| 2017-11-20 | $37.10 | $37.11 | $36.67 | $37.04 | $31.35 | 515,796 |
| 2017-11-17 | $36.89 | $37.11 | $36.76 | $37.05 | $31.36 | 555,380 |
| 2017-11-16 | $37.09 | $37.17 | $36.69 | $36.84 | $31.18 | 654,580 |
| 2017-11-15 | $37.42 | $37.74 | $37.02 | $37.02 | $31.33 | 480,736 |
| 2017-11-14 | $36.70 | $37.37 | $36.62 | $37.35 | $31.61 | 508,688 |
| 2017-11-13 | $36.29 | $36.85 | $36.20 | $36.84 | $31.18 | 429,185 |
| 2017-11-10 | $36.33 | $36.48 | $36.08 | $36.23 | $30.66 | 913,311 |
| 2017-11-09 | $36.36 | $36.56 | $36.23 | $36.40 | $30.81 | 404,189 |
| 2017-11-08 | $36.48 | $36.72 | $36.00 | $36.50 | $30.89 | 573,027 |
| 2017-11-07 | $36.29 | $36.59 | $36.26 | $36.55 | $30.93 | 393,947 |
| 2017-11-06 | $36.55 | $36.64 | $36.20 | $36.25 | $30.68 | 337,774 |
| 2017-11-03 | $36.11 | $36.81 | $36.06 | $36.46 | $30.86 | 624,248 |
| 2017-11-02 | $35.94 | $36.64 | $35.85 | $36.31 | $30.73 | 505,095 |
| 2017-11-01 | $36.55 | $36.55 | $35.96 | $36.13 | $30.58 | 617,004 |
| 2017-10-31 | $36.11 | $36.47 | $36.01 | $36.46 | $30.86 | 450,630 |
| 2017-10-30 | $36.06 | $36.29 | $36.01 | $36.18 | $30.62 | 374,337 |
| 2017-10-27 | $35.59 | $36.27 | $35.54 | $36.25 | $30.68 | 325,530 |
| 2017-10-26 | $35.60 | $35.87 | $35.51 | $35.63 | $30.16 | 370,857 |
| 2017-10-25 | $35.78 | $35.82 | $35.39 | $35.50 | $30.05 | 379,305 |
| 2017-10-24 | $35.52 | $35.83 | $35.48 | $35.77 | $30.27 | 439,772 |
| 2017-10-23 | $35.57 | $35.78 | $35.46 | $35.73 | $30.24 | 228,025 |
| 2017-10-20 | $35.42 | $35.62 | $35.34 | $35.45 | $30.00 | 271,986 |
| 2017-10-19 | $35.12 | $35.53 | $35.12 | $35.43 | $29.99 | 238,151 |
| 2017-10-18 | $34.92 | $35.15 | $34.79 | $35.07 | $29.68 | 264,176 |
| 2017-10-17 | $34.71 | $34.95 | $34.61 | $34.89 | $29.53 | 339,942 |
| 2017-10-16 | $34.35 | $34.90 | $34.32 | $34.67 | $29.34 | 512,551 |
| 2017-10-13 | $34.39 | $34.78 | $34.26 | $34.33 | $29.06 | 390,497 |
| 2017-10-12 | $34.34 | $34.61 | $34.28 | $34.35 | $29.07 | 328,561 |
| 2017-10-11 | $34.07 | $34.42 | $34.07 | $34.28 | $29.01 | 410,398 |
| 2017-10-10 | $33.84 | $34.16 | $33.82 | $34.07 | $28.84 | 211,935 |
| 2017-10-09 | $33.95 | $34.05 | $33.73 | $33.80 | $28.61 | 207,052 |
| 2017-10-06 | $33.70 | $33.93 | $33.55 | $33.90 | $28.69 | 441,381 |
| 2017-10-05 | $33.97 | $34.00 | $33.69 | $33.78 | $28.59 | 651,951 |
| 2017-10-04 | $33.68 | $33.86 | $33.46 | $33.82 | $28.62 | 1,319,375 |
| 2017-10-03 | $33.59 | $33.70 | $33.30 | $33.64 | $28.47 | 482,260 |
| 2017-10-02 | $33.45 | $33.73 | $33.40 | $33.64 | $28.47 | 370,400 |
| 2017-09-29 | $33.68 | $33.75 | $33.35 | $33.37 | $28.24 | 503,962 |
| 2017-09-28 | $33.52 | $33.69 | $33.33 | $33.67 | $28.50 | 321,884 |
| 2017-09-27 | $33.56 | $33.60 | $33.27 | $33.55 | $28.40 | 313,942 |
| 2017-09-26 | $33.73 | $33.83 | $33.62 | $33.70 | $28.52 | 319,043 |
| 2017-09-25 | $33.46 | $33.81 | $33.43 | $33.80 | $28.61 | 267,771 |
| 2017-09-22 | $33.64 | $33.78 | $33.40 | $33.48 | $28.34 | 324,929 |
| 2017-09-21 | $33.48 | $33.71 | $33.38 | $33.56 | $28.40 | 317,417 |
| 2017-09-20 | $33.48 | $33.54 | $33.24 | $33.37 | $28.24 | 460,854 |
| 2017-09-19 | $33.53 | $33.57 | $33.36 | $33.37 | $28.24 | 277,403 |
| 2017-09-18 | $33.77 | $33.83 | $33.27 | $33.49 | $28.34 | 275,340 |
| 2017-09-15 | $33.80 | $33.93 | $33.52 | $33.72 | $28.54 | 487,389 |
| 2017-09-14 | $33.76 | $33.84 | $33.52 | $33.82 | $28.62 | 296,953 |
| 2017-09-13 | $33.83 | $33.88 | $33.72 | $33.74 | $28.56 | 407,383 |
| 2017-09-12 | $34.40 | $34.43 | $33.77 | $33.86 | $28.66 | 331,029 |
| 2017-09-11 | $34.16 | $34.64 | $34.13 | $34.42 | $29.13 | 612,317 |
| 2017-09-08 | $33.62 | $34.13 | $33.54 | $34.13 | $28.89 | 502,101 |
| 2017-09-07 | $33.50 | $33.69 | $33.39 | $33.60 | $28.44 | 448,009 |
| 2017-09-06 | $33.48 | $33.56 | $33.42 | $33.48 | $28.34 | 430,565 |
| 2017-09-05 | $33.54 | $33.58 | $33.35 | $33.48 | $28.34 | 292,124 |
| 2017-09-01 | $33.50 | $33.51 | $33.30 | $33.51 | $28.36 | 451,377 |
| 2017-08-31 | $33.37 | $33.51 | $33.30 | $33.42 | $28.29 | 445,901 |
| 2017-08-30 | $33.32 | $33.45 | $33.27 | $33.34 | $28.22 | 231,915 |
| 2017-08-29 | $33.50 | $33.63 | $33.31 | $33.38 | $28.25 | 196,711 |
| 2017-08-28 | $33.59 | $33.65 | $33.43 | $33.56 | $28.40 | 361,433 |
| 2017-08-25 | $33.40 | $33.66 | $33.35 | $33.58 | $28.42 | 253,543 |
| 2017-08-24 | $33.26 | $33.36 | $33.10 | $33.34 | $28.22 | 278,062 |
| 2017-08-23 | $33.06 | $33.30 | $32.92 | $33.23 | $28.12 | 253,257 |
| 2017-08-22 | $32.94 | $33.23 | $32.80 | $33.19 | $28.09 | 602,632 |
| 2017-08-21 | $32.90 | $33.08 | $32.78 | $32.97 | $27.90 | 250,332 |
| 2017-08-18 | $33.05 | $33.23 | $32.84 | $33.18 | $27.82 | 338,082 |
| 2017-08-17 | $33.22 | $33.33 | $33.05 | $33.06 | $27.72 | 335,768 |
| 2017-08-16 | $33.18 | $33.35 | $33.11 | $33.27 | $27.90 | 252,826 |
| 2017-08-15 | $33.04 | $33.26 | $33.04 | $33.17 | $27.81 | 389,973 |
| 2017-08-14 | $33.02 | $33.18 | $32.95 | $33.13 | $27.78 | 532,652 |
| 2017-08-11 | $32.77 | $33.08 | $32.74 | $33.02 | $27.69 | 419,588 |
| 2017-08-10 | $32.86 | $33.14 | $32.58 | $33.01 | $27.68 | 373,345 |
| 2017-08-09 | $33.28 | $33.30 | $32.85 | $32.91 | $27.59 | 320,916 |
| 2017-08-08 | $33.08 | $33.39 | $32.99 | $33.38 | $27.99 | 378,753 |
| 2017-08-07 | $32.99 | $33.34 | $32.84 | $33.29 | $27.91 | 373,384 |
| 2017-08-04 | $32.94 | $33.05 | $32.50 | $32.98 | $27.65 | 313,573 |
| 2017-08-03 | $32.90 | $33.29 | $32.67 | $32.98 | $27.65 | 371,778 |
| 2017-08-02 | $33.03 | $33.10 | $32.82 | $33.06 | $27.72 | 376,016 |
| 2017-08-01 | $33.04 | $33.40 | $32.78 | $33.12 | $27.77 | 492,628 |
| 2017-07-31 | $32.79 | $33.10 | $32.63 | $32.99 | $27.66 | 317,182 |
| 2017-07-28 | $32.89 | $32.95 | $32.59 | $32.74 | $27.45 | 196,250 |
| 2017-07-27 | $32.86 | $33.02 | $32.58 | $32.98 | $27.65 | 429,865 |
| 2017-07-26 | $32.71 | $32.90 | $32.56 | $32.86 | $27.55 | 368,904 |
| 2017-07-25 | $32.59 | $32.90 | $32.46 | $32.79 | $27.49 | 790,964 |
| 2017-07-24 | $32.75 | $32.83 | $32.47 | $32.59 | $27.33 | 258,108 |
| 2017-07-21 | $32.40 | $32.76 | $32.33 | $32.76 | $27.47 | 297,819 |
| 2017-07-20 | $32.10 | $32.38 | $32.03 | $32.37 | $27.14 | 261,255 |
| 2017-07-19 | $31.85 | $32.00 | $31.82 | $31.97 | $26.81 | 748,955 |
| 2017-07-18 | $32.01 | $32.07 | $31.71 | $31.83 | $26.69 | 411,076 |
| 2017-07-17 | $32.09 | $32.20 | $31.98 | $32.02 | $26.85 | 279,790 |
| 2017-07-14 | $32.23 | $32.34 | $32.03 | $32.06 | $26.88 | 280,973 |
| 2017-07-13 | $32.25 | $32.29 | $31.89 | $32.04 | $26.86 | 359,079 |
| 2017-07-12 | $32.39 | $32.47 | $32.17 | $32.27 | $27.06 | 288,633 |
| 2017-07-11 | $32.12 | $32.24 | $31.82 | $32.20 | $27.00 | 597,896 |
| 2017-07-10 | $32.33 | $32.41 | $32.04 | $32.05 | $26.87 | 311,653 |
| 2017-07-07 | $32.10 | $32.40 | $32.05 | $32.31 | $27.09 | 287,439 |
| 2017-07-06 | $32.13 | $32.27 | $32.03 | $32.06 | $26.88 | 343,499 |
| 2017-07-05 | $32.54 | $32.54 | $32.02 | $32.27 | $27.06 | 407,712 |
| 2017-07-03 | $32.46 | $32.68 | $32.34 | $32.43 | $27.19 | 182,868 |
| 2017-06-30 | $32.21 | $32.54 | $32.21 | $32.38 | $27.15 | 656,346 |
| 2017-06-29 | $32.30 | $32.32 | $32.01 | $32.27 | $27.06 | 485,008 |
| 2017-06-28 | $32.83 | $32.95 | $32.42 | $32.47 | $27.23 | 478,138 |
| 2017-06-27 | $32.92 | $33.03 | $32.56 | $32.68 | $27.40 | 350,585 |
| 2017-06-26 | $33.09 | $33.17 | $32.70 | $33.06 | $27.72 | 390,469 |
| 2017-06-23 | $33.25 | $33.35 | $32.89 | $33.00 | $27.67 | 467,407 |
| 2017-06-22 | $33.50 | $33.50 | $33.14 | $33.25 | $27.88 | 380,295 |
| 2017-06-21 | $33.57 | $33.64 | $33.34 | $33.54 | $28.12 | 351,770 |
| 2017-06-20 | $33.45 | $33.61 | $33.37 | $33.57 | $28.15 | 358,037 |
| 2017-06-19 | $33.64 | $33.73 | $33.26 | $33.48 | $28.07 | 435,052 |
| 2017-06-16 | $33.40 | $33.80 | $33.40 | $33.59 | $28.16 | 994,110 |
| 2017-06-15 | $33.40 | $33.64 | $33.30 | $33.51 | $28.10 | 364,146 |
| 2017-06-14 | $33.81 | $33.99 | $33.35 | $33.54 | $28.12 | 333,299 |
| 2017-06-13 | $33.53 | $33.67 | $33.38 | $33.67 | $28.23 | 469,234 |
| 2017-06-12 | $33.72 | $34.08 | $33.33 | $33.46 | $28.06 | 452,182 |
| 2017-06-09 | $33.48 | $33.76 | $33.33 | $33.73 | $28.28 | 419,472 |
| 2017-06-08 | $33.66 | $33.66 | $33.26 | $33.49 | $28.08 | 399,214 |
| 2017-06-07 | $33.30 | $33.83 | $33.18 | $33.70 | $28.26 | 553,826 |
| 2017-06-06 | $33.31 | $33.47 | $33.24 | $33.31 | $27.93 | 354,089 |
| 2017-06-05 | $33.60 | $33.60 | $33.29 | $33.31 | $27.93 | 181,883 |
| 2017-06-02 | $33.81 | $33.97 | $33.58 | $33.63 | $28.20 | 450,025 |
| 2017-06-01 | $33.15 | $33.73 | $33.04 | $33.72 | $28.27 | 589,457 |
| 2017-05-31 | $33.08 | $33.22 | $32.81 | $33.14 | $27.79 | 445,064 |
| 2017-05-30 | $32.79 | $33.05 | $32.72 | $33.00 | $27.67 | 192,519 |
| 2017-05-26 | $33.05 | $33.05 | $32.81 | $32.86 | $27.55 | 169,738 |
| 2017-05-25 | $32.82 | $33.13 | $32.71 | $33.05 | $27.71 | 289,019 |
| 2017-05-24 | $32.65 | $32.91 | $32.65 | $32.87 | $27.56 | 349,380 |
| 2017-05-23 | $32.25 | $32.84 | $32.25 | $32.64 | $27.37 | 549,580 |
| 2017-05-22 | $32.15 | $32.33 | $32.01 | $32.27 | $27.06 | 357,824 |
| 2017-05-19 | $32.32 | $32.42 | $32.05 | $32.42 | $26.92 | 539,022 |
| 2017-05-18 | $32.40 | $32.58 | $32.01 | $32.27 | $26.80 | 356,957 |
| 2017-05-17 | $32.44 | $32.56 | $32.26 | $32.38 | $26.89 | 328,834 |
| 2017-05-16 | $32.55 | $32.71 | $32.32 | $32.45 | $26.95 | 267,642 |
| 2017-05-15 | $32.58 | $32.75 | $32.52 | $32.58 | $27.06 | 414,653 |
| 2017-05-12 | $32.75 | $32.77 | $32.53 | $32.58 | $27.06 | 269,418 |
| 2017-05-11 | $32.55 | $32.70 | $32.41 | $32.68 | $27.14 | 309,693 |
| 2017-05-10 | $32.78 | $32.83 | $32.57 | $32.70 | $27.16 | 443,169 |
| 2017-05-09 | $33.15 | $33.15 | $32.62 | $32.70 | $27.16 | 512,873 |
| 2017-05-08 | $33.55 | $33.75 | $32.98 | $33.12 | $27.51 | 712,751 |
| 2017-05-05 | $33.67 | $33.84 | $33.53 | $33.62 | $27.92 | 361,826 |
| 2017-05-04 | $33.39 | $33.54 | $33.19 | $33.52 | $27.84 | 408,753 |
| 2017-05-03 | $33.57 | $33.61 | $33.36 | $33.38 | $27.72 | 433,653 |
| 2017-05-02 | $33.51 | $33.66 | $33.34 | $33.58 | $27.89 | 311,308 |
| 2017-05-01 | $33.58 | $33.71 | $33.19 | $33.51 | $27.83 | 451,546 |
| 2017-04-28 | $33.80 | $33.80 | $33.38 | $33.52 | $27.84 | 406,644 |
| 2017-04-27 | $33.65 | $34.08 | $33.61 | $33.86 | $28.12 | 313,510 |
| 2017-04-26 | $33.68 | $33.89 | $33.62 | $33.66 | $27.95 | 380,809 |
| 2017-04-25 | $33.93 | $33.99 | $33.70 | $33.73 | $28.01 | 413,537 |
| 2017-04-24 | $33.77 | $34.00 | $33.49 | $33.96 | $28.20 | 410,315 |
| 2017-04-21 | $33.50 | $33.79 | $33.45 | $33.68 | $27.97 | 384,752 |
| 2017-04-20 | $33.60 | $33.60 | $33.18 | $33.46 | $27.79 | 331,944 |
| 2017-04-19 | $33.76 | $33.81 | $33.56 | $33.62 | $27.92 | 362,050 |
| 2017-04-18 | $33.90 | $33.95 | $33.68 | $33.76 | $28.04 | 371,262 |
| 2017-04-17 | $33.66 | $33.87 | $33.58 | $33.83 | $28.10 | 401,246 |
| 2017-04-13 | $33.79 | $33.83 | $33.55 | $33.60 | $27.90 | 349,200 |
| 2017-04-12 | $33.79 | $33.89 | $33.59 | $33.82 | $28.09 | 369,526 |
| 2017-04-11 | $33.62 | $33.93 | $33.47 | $33.76 | $28.04 | 414,948 |
| 2017-04-10 | $33.66 | $33.71 | $33.40 | $33.63 | $27.93 | 278,004 |
| 2017-04-07 | $33.69 | $33.79 | $33.58 | $33.64 | $27.94 | 350,825 |
| 2017-04-06 | $33.74 | $33.76 | $33.49 | $33.70 | $27.99 | 393,269 |
| 2017-04-05 | $33.40 | $33.86 | $33.33 | $33.80 | $28.07 | 1,968,909 |
| 2017-04-04 | $33.11 | $33.49 | $33.01 | $33.42 | $27.76 | 555,128 |
| 2017-04-03 | $33.13 | $33.21 | $32.82 | $33.16 | $27.54 | 736,215 |
| 2017-03-31 | $33.49 | $33.72 | $33.29 | $33.31 | $27.66 | 681,476 |
| 2017-03-30 | $33.38 | $33.47 | $33.15 | $33.46 | $27.79 | 529,825 |
| 2017-03-29 | $33.48 | $33.48 | $33.21 | $33.40 | $27.74 | 531,435 |
| 2017-03-28 | $33.41 | $33.58 | $33.24 | $33.55 | $27.86 | 367,219 |
| 2017-03-27 | $33.76 | $33.87 | $33.29 | $33.46 | $27.79 | 480,231 |
| 2017-03-24 | $33.47 | $33.77 | $33.43 | $33.68 | $27.97 | 286,436 |
| 2017-03-23 | $33.45 | $33.94 | $33.38 | $33.48 | $27.81 | 396,895 |
| 2017-03-22 | $33.30 | $33.71 | $33.29 | $33.58 | $27.89 | 565,454 |
| 2017-03-21 | $33.12 | $33.37 | $33.01 | $33.30 | $27.66 | 640,945 |
| 2017-03-20 | $33.43 | $33.48 | $33.10 | $33.15 | $27.53 | 387,358 |
| 2017-03-17 | $32.94 | $33.48 | $32.94 | $33.30 | $27.66 | 782,333 |
| 2017-03-16 | $33.20 | $33.39 | $32.88 | $32.95 | $27.36 | 470,715 |
| 2017-03-15 | $32.77 | $33.54 | $32.77 | $33.29 | $27.65 | 882,160 |
| 2017-03-14 | $32.82 | $32.89 | $32.61 | $32.67 | $27.13 | 301,421 |
| 2017-03-13 | $32.60 | $32.95 | $32.57 | $32.89 | $27.32 | 508,876 |
| 2017-03-10 | $32.58 | $32.76 | $32.38 | $32.53 | $27.02 | 528,798 |
| 2017-03-09 | $32.45 | $32.76 | $32.36 | $32.49 | $26.98 | 674,849 |
| 2017-03-08 | $32.75 | $32.79 | $32.36 | $32.43 | $26.93 | 761,917 |
| 2017-03-07 | $32.88 | $33.14 | $32.82 | $32.97 | $27.38 | 889,610 |
| 2017-03-06 | $33.02 | $33.23 | $32.85 | $32.88 | $27.31 | 689,973 |
| 2017-03-03 | $33.25 | $33.37 | $33.03 | $33.33 | $27.68 | 592,268 |
| 2017-03-02 | $33.41 | $33.60 | $33.26 | $33.36 | $27.71 | 529,399 |
| 2017-03-01 | $33.01 | $33.62 | $32.86 | $33.44 | $27.77 | 587,036 |
| 2017-02-28 | $33.23 | $33.40 | $33.16 | $33.28 | $27.64 | 615,279 |
| 2017-02-27 | $33.17 | $33.26 | $33.01 | $33.25 | $27.61 | 497,406 |
| 2017-02-24 | $32.85 | $33.24 | $32.85 | $33.14 | $27.52 | 466,980 |
| 2017-02-23 | $32.78 | $32.99 | $32.57 | $32.85 | $27.28 | 719,918 |
| 2017-02-22 | $32.56 | $32.74 | $32.36 | $32.65 | $27.12 | 533,282 |
| 2017-02-21 | $32.60 | $32.88 | $32.55 | $32.80 | $26.98 | 641,027 |
| 2017-02-17 | $32.81 | $32.84 | $32.45 | $32.69 | $26.89 | 516,473 |
| 2017-02-16 | $32.50 | $32.76 | $32.39 | $32.75 | $26.94 | 483,163 |
| 2017-02-15 | $32.61 | $33.00 | $32.32 | $32.51 | $26.75 | 1,017,911 |
| 2017-02-14 | $33.69 | $33.69 | $32.59 | $33.10 | $27.23 | 598,590 |
| 2017-02-13 | $33.75 | $33.84 | $33.56 | $33.68 | $27.71 | 423,991 |
| 2017-02-10 | $33.68 | $33.85 | $33.53 | $33.78 | $27.79 | 471,168 |
| 2017-02-09 | $33.68 | $33.80 | $33.52 | $33.75 | $27.77 | 633,990 |
| 2017-02-08 | $33.74 | $33.74 | $33.49 | $33.69 | $27.72 | 328,396 |
| 2017-02-07 | $33.80 | $33.84 | $33.59 | $33.68 | $27.71 | 609,019 |
| 2017-02-06 | $33.55 | $33.74 | $33.49 | $33.73 | $27.75 | 1,208,861 |
| 2017-02-03 | $33.43 | $33.69 | $33.40 | $33.55 | $27.60 | 304,214 |
| 2017-02-02 | $33.12 | $33.34 | $32.92 | $33.34 | $27.43 | 556,984 |
| 2017-02-01 | $33.30 | $33.47 | $32.92 | $33.10 | $27.23 | 456,316 |
| 2017-01-31 | $33.02 | $33.49 | $32.88 | $33.48 | $27.54 | 402,360 |
| 2017-01-30 | $32.82 | $32.90 | $32.66 | $32.90 | $27.07 | 478,984 |
| 2017-01-27 | $33.03 | $33.03 | $32.65 | $32.72 | $26.92 | 217,908 |
| 2017-01-26 | $33.10 | $33.18 | $32.79 | $32.94 | $27.10 | 366,618 |
| 2017-01-25 | $33.14 | $33.24 | $32.95 | $33.08 | $27.21 | 90,371 |
| 2017-01-24 | $33.00 | $33.28 | $32.99 | $33.13 | $27.26 | 110,464 |
| 2017-01-23 | $33.13 | $33.38 | $32.95 | $33.02 | $27.17 | 483,559 |
| 2017-01-20 | $33.19 | $33.45 | $33.04 | $33.19 | $27.30 | 261,043 |
| 2017-01-19 | $33.48 | $33.54 | $33.00 | $33.08 | $27.21 | 218,497 |
| 2017-01-18 | $33.52 | $33.80 | $33.43 | $33.54 | $27.59 | 474,725 |
| 2017-01-17 | $33.54 | $33.90 | $33.44 | $33.60 | $27.64 | 358,459 |
| 2017-01-13 | $33.53 | $33.75 | $33.26 | $33.40 | $27.48 | 477,648 |
| 2017-01-12 | $33.48 | $33.50 | $33.13 | $33.49 | $27.55 | 483,376 |
| 2017-01-11 | $33.07 | $33.61 | $33.02 | $33.52 | $27.58 | 548,751 |
| 2017-01-10 | $32.84 | $33.13 | $32.70 | $33.06 | $27.20 | 537,729 |
| 2017-01-09 | $33.37 | $33.37 | $32.75 | $32.82 | $27.00 | 608,174 |
| 2017-01-06 | $32.77 | $33.43 | $32.77 | $33.33 | $27.42 | 481,250 |
| 2017-01-05 | $33.01 | $33.15 | $32.67 | $32.89 | $27.06 | 1,172,975 |
| 2017-01-04 | $32.92 | $33.44 | $32.84 | $33.01 | $27.16 | 729,436 |
| 2017-01-03 | $33.02 | $33.07 | $32.60 | $32.88 | $27.05 | 443,878 |
| 2016-12-30 | $33.36 | $33.44 | $33.00 | $33.07 | $27.21 | 410,595 |
| 2016-12-29 | $33.05 | $33.39 | $32.98 | $33.36 | $27.44 | 564,764 |
| 2016-12-28 | $33.47 | $33.47 | $32.81 | $32.97 | $27.12 | 563,440 |
| 2016-12-27 | $33.57 | $33.64 | $33.46 | $33.50 | $27.56 | 295,152 |
| 2016-12-23 | $33.65 | $33.70 | $33.50 | $33.62 | $27.66 | 154,287 |
| 2016-12-22 | $33.66 | $33.67 | $33.43 | $33.64 | $27.68 | 315,205 |
| 2016-12-21 | $33.59 | $34.08 | $33.40 | $33.65 | $27.68 | 456,029 |
| 2016-12-20 | $33.63 | $33.90 | $33.36 | $33.59 | $27.63 | 578,324 |
| 2016-12-19 | $33.48 | $33.88 | $33.40 | $33.78 | $27.79 | 663,469 |
| 2016-12-16 | $32.98 | $33.46 | $32.86 | $33.37 | $27.45 | 1,385,546 |
| 2016-12-15 | $32.35 | $32.99 | $32.31 | $32.98 | $27.13 | 478,272 |
| 2016-12-14 | $33.32 | $33.55 | $32.39 | $32.45 | $26.70 | 593,035 |
| 2016-12-13 | $33.06 | $33.28 | $32.67 | $33.05 | $27.19 | 618,428 |
| 2016-12-12 | $32.46 | $33.11 | $32.30 | $32.93 | $27.09 | 773,136 |
| 2016-12-09 | $32.37 | $32.49 | $32.00 | $32.42 | $26.67 | 661,619 |
| 2016-12-08 | $31.22 | $32.70 | $31.03 | $32.36 | $26.62 | 1,092,104 |
| 2016-12-07 | $30.96 | $31.32 | $30.73 | $31.31 | $25.76 | 1,137,461 |
| 2016-12-06 | $31.57 | $31.60 | $30.84 | $30.93 | $25.45 | 822,480 |
| 2016-12-05 | $31.36 | $31.46 | $31.04 | $31.44 | $25.87 | 356,027 |
| 2016-12-02 | $30.92 | $31.39 | $30.92 | $31.39 | $25.82 | 453,878 |
| 2016-12-01 | $30.70 | $30.76 | $30.26 | $30.72 | $25.27 | 476,839 |
| 2016-11-30 | $31.50 | $31.50 | $30.79 | $30.80 | $25.34 | 743,557 |
| 2016-11-29 | $31.31 | $31.94 | $31.31 | $31.70 | $26.08 | 664,296 |
| 2016-11-28 | $30.77 | $31.45 | $30.77 | $31.37 | $25.81 | 631,170 |
| 2016-11-25 | $30.58 | $30.94 | $30.52 | $30.71 | $25.26 | 223,477 |
| 2016-11-23 | $30.43 | $30.69 | $30.41 | $30.56 | $25.14 | 887,393 |
| 2016-11-22 | $30.25 | $30.67 | $30.10 | $30.65 | $25.22 | 529,204 |
| 2016-11-21 | $29.78 | $30.35 | $29.75 | $30.35 | $24.97 | 637,550 |
| 2016-11-18 | $29.58 | $29.75 | $29.43 | $29.70 | $24.43 | 547,522 |
| 2016-11-17 | $29.83 | $30.09 | $29.71 | $29.89 | $24.34 | 385,124 |
| 2016-11-16 | $29.74 | $30.00 | $29.45 | $29.98 | $24.41 | 826,941 |
| 2016-11-15 | $29.45 | $29.75 | $29.38 | $29.74 | $24.21 | 618,979 |
| 2016-11-14 | $29.24 | $29.39 | $29.02 | $29.37 | $23.91 | 450,572 |
| 2016-11-11 | $28.92 | $29.52 | $28.92 | $29.41 | $23.95 | 590,889 |
| 2016-11-10 | $29.30 | $29.30 | $28.49 | $28.95 | $23.57 | 791,429 |
| 2016-11-09 | $29.53 | $29.57 | $29.04 | $29.34 | $23.89 | 495,295 |
| 2016-11-08 | $29.84 | $30.12 | $29.68 | $30.01 | $24.43 | 560,290 |
| 2016-11-07 | $29.21 | $29.84 | $28.82 | $29.82 | $24.28 | 579,224 |
| 2016-11-04 | $28.72 | $29.09 | $28.72 | $28.78 | $23.43 | 524,487 |
| 2016-11-03 | $28.62 | $28.81 | $28.43 | $28.63 | $23.31 | 460,582 |
| 2016-11-02 | $28.94 | $28.94 | $28.44 | $28.57 | $23.26 | 482,482 |
| 2016-11-01 | $29.45 | $29.52 | $28.95 | $28.99 | $23.60 | 496,376 |
| 2016-10-31 | $28.84 | $29.66 | $28.77 | $29.50 | $24.02 | 593,270 |
| 2016-10-28 | $29.05 | $29.29 | $28.97 | $29.08 | $23.68 | 327,650 |
| 2016-10-27 | $28.84 | $29.13 | $28.83 | $29.03 | $23.64 | 393,963 |
| 2016-10-26 | $28.84 | $29.06 | $28.68 | $28.96 | $23.58 | 341,982 |
| 2016-10-25 | $28.70 | $28.89 | $28.63 | $28.89 | $23.52 | 269,109 |
| 2016-10-24 | $29.29 | $29.29 | $28.67 | $28.80 | $23.45 | 237,297 |
| 2016-10-21 | $28.89 | $28.95 | $28.61 | $28.69 | $23.36 | 595,373 |
| 2016-10-20 | $29.11 | $29.29 | $28.94 | $29.00 | $23.61 | 372,829 |
| 2016-10-19 | $28.90 | $29.16 | $28.84 | $29.09 | $23.68 | 451,682 |
| 2016-10-18 | $29.02 | $29.06 | $28.60 | $28.95 | $23.57 | 408,271 |
| 2016-10-17 | $28.90 | $29.03 | $28.86 | $28.90 | $23.53 | 313,987 |
| 2016-10-14 | $28.85 | $29.05 | $28.76 | $28.83 | $23.47 | 366,648 |
| 2016-10-13 | $28.74 | $29.19 | $28.70 | $28.90 | $23.53 | 498,536 |
| 2016-10-12 | $28.41 | $28.83 | $28.37 | $28.74 | $23.40 | 931,423 |
| 2016-10-11 | $28.66 | $28.67 | $28.35 | $28.40 | $23.12 | 488,099 |
| 2016-10-10 | $28.51 | $28.81 | $28.51 | $28.78 | $23.43 | 454,312 |
| 2016-10-07 | $28.85 | $28.91 | $28.44 | $28.45 | $23.16 | 668,857 |
| 2016-10-06 | $28.60 | $28.80 | $28.31 | $28.66 | $23.33 | 1,563,619 |
| 2016-10-05 | $29.08 | $29.12 | $28.63 | $28.76 | $23.42 | 1,343,974 |
| 2016-10-04 | $29.41 | $29.44 | $28.72 | $28.94 | $23.56 | 934,612 |
| 2016-10-03 | $29.85 | $29.85 | $29.22 | $29.47 | $23.99 | 822,875 |
| 2016-09-30 | $30.51 | $30.57 | $29.80 | $29.85 | $24.30 | 719,086 |
| 2016-09-29 | $30.52 | $30.58 | $30.23 | $30.44 | $24.78 | 599,417 |
| 2016-09-28 | $30.69 | $30.83 | $30.43 | $30.65 | $24.95 | 423,422 |
| 2016-09-27 | $31.25 | $31.40 | $30.59 | $30.69 | $24.99 | 497,743 |
| 2016-09-26 | $31.16 | $31.38 | $31.01 | $31.26 | $25.45 | 461,562 |
| 2016-09-23 | $31.15 | $31.34 | $30.99 | $31.19 | $25.39 | 527,065 |
| 2016-09-22 | $30.97 | $31.40 | $30.96 | $31.34 | $25.52 | 589,208 |
| 2016-09-21 | $30.29 | $30.89 | $30.29 | $30.87 | $25.13 | 361,166 |
| 2016-09-20 | $30.45 | $30.74 | $30.23 | $30.25 | $24.63 | 460,232 |
| 2016-09-19 | $30.17 | $30.54 | $30.06 | $30.51 | $24.84 | 513,590 |
| 2016-09-16 | $29.66 | $30.05 | $29.58 | $30.02 | $24.44 | 597,645 |
| 2016-09-15 | $29.74 | $29.82 | $29.48 | $29.71 | $24.19 | 349,198 |
| 2016-09-14 | $29.42 | $29.79 | $29.32 | $29.72 | $24.20 | 423,906 |
| 2016-09-13 | $29.54 | $29.58 | $29.20 | $29.43 | $23.96 | 614,164 |
| 2016-09-12 | $29.31 | $29.58 | $29.14 | $29.56 | $24.07 | 503,726 |
| 2016-09-09 | $30.14 | $30.16 | $29.25 | $29.25 | $23.82 | 572,253 |
| 2016-09-08 | $30.25 | $30.41 | $30.08 | $30.35 | $24.71 | 437,155 |
| 2016-09-07 | $30.00 | $30.35 | $29.86 | $30.30 | $24.67 | 541,544 |
| 2016-09-06 | $29.98 | $30.16 | $29.92 | $30.00 | $24.43 | 494,308 |
| 2016-09-02 | $29.53 | $29.96 | $29.53 | $29.90 | $24.34 | 499,291 |
| 2016-09-01 | $29.85 | $29.99 | $29.39 | $29.49 | $24.01 | 611,709 |
| 2016-08-31 | $29.85 | $30.07 | $29.59 | $30.01 | $24.43 | 1,491,170 |
| 2016-08-30 | $30.04 | $30.16 | $29.75 | $29.83 | $24.29 | 422,877 |
| 2016-08-29 | $29.76 | $30.07 | $29.75 | $30.00 | $24.43 | 537,662 |
| 2016-08-26 | $30.26 | $30.38 | $29.54 | $29.64 | $24.13 | 489,401 |
| 2016-08-25 | $30.28 | $30.30 | $30.04 | $30.16 | $24.56 | 557,678 |
| 2016-08-24 | $30.08 | $30.26 | $29.86 | $30.23 | $24.61 | 380,835 |
| 2016-08-23 | $30.08 | $30.35 | $30.06 | $30.07 | $24.48 | 338,367 |
| 2016-08-22 | $30.42 | $30.53 | $30.06 | $30.08 | $24.49 | 414,629 |
| 2016-08-19 | $30.76 | $30.82 | $30.41 | $30.74 | $24.77 | 839,701 |
| 2016-08-18 | $30.24 | $30.83 | $30.16 | $30.83 | $24.85 | 628,713 |
| 2016-08-17 | $30.11 | $30.39 | $29.88 | $30.31 | $24.43 | 578,681 |
| 2016-08-16 | $30.46 | $30.51 | $30.05 | $30.11 | $24.27 | 524,894 |
| 2016-08-15 | $30.90 | $31.01 | $30.41 | $30.47 | $24.56 | 772,677 |
| 2016-08-12 | $31.02 | $31.16 | $30.88 | $30.94 | $24.93 | 295,712 |
| 2016-08-11 | $30.76 | $31.00 | $30.75 | $31.00 | $24.98 | 672,673 |
| 2016-08-10 | $30.59 | $30.71 | $30.44 | $30.63 | $24.68 | 401,603 |
| 2016-08-09 | $30.65 | $30.73 | $30.45 | $30.57 | $24.64 | 388,567 |
| 2016-08-08 | $30.96 | $31.18 | $30.62 | $30.69 | $24.73 | 712,965 |
| 2016-08-05 | $30.83 | $31.12 | $30.55 | $30.80 | $24.82 | 694,577 |
| 2016-08-04 | $30.70 | $30.70 | $30.41 | $30.59 | $24.65 | 496,178 |
| 2016-08-03 | $30.58 | $30.76 | $30.30 | $30.65 | $24.70 | 764,971 |
| 2016-08-02 | $30.76 | $30.84 | $30.41 | $30.51 | $24.59 | 563,897 |
| 2016-08-01 | $30.99 | $31.00 | $30.62 | $30.77 | $24.80 | 500,708 |
| 2016-07-29 | $30.85 | $31.12 | $30.67 | $31.05 | $25.02 | 514,889 |
| 2016-07-28 | $30.80 | $30.90 | $30.59 | $30.80 | $24.82 | 394,626 |
| 2016-07-27 | $31.12 | $31.14 | $30.61 | $30.78 | $24.81 | 764,645 |
| 2016-07-26 | $31.22 | $31.26 | $30.86 | $31.18 | $25.13 | 1,308,065 |
| 2016-07-25 | $31.50 | $31.50 | $31.05 | $31.20 | $25.14 | 863,586 |
| 2016-07-22 | $30.76 | $31.40 | $30.65 | $31.38 | $25.29 | 993,203 |
| 2016-07-21 | $30.30 | $30.78 | $30.22 | $30.73 | $24.76 | 933,403 |
| 2016-07-20 | $30.63 | $30.78 | $30.22 | $30.33 | $24.44 | 1,397,578 |
| 2016-07-19 | $30.31 | $30.89 | $30.07 | $30.53 | $24.60 | 2,978,648 |
| 2016-07-18 | $30.97 | $31.16 | $30.05 | $30.10 | $24.26 | 2,934,895 |
| 2016-07-15 | $32.20 | $32.62 | $32.14 | $32.48 | $26.18 | 351,513 |
| 2016-07-14 | $32.21 | $32.55 | $31.97 | $32.20 | $25.95 | 616,768 |
| 2016-07-13 | $32.21 | $32.27 | $31.99 | $32.15 | $25.91 | 619,837 |
| 2016-07-12 | $32.41 | $32.42 | $32.08 | $32.10 | $25.87 | 484,089 |
| 2016-07-11 | $32.34 | $32.46 | $32.02 | $32.42 | $26.13 | 532,013 |
| 2016-07-08 | $32.06 | $32.46 | $31.82 | $32.34 | $26.06 | 419,527 |
| 2016-07-07 | $33.00 | $33.02 | $31.85 | $32.01 | $25.80 | 573,748 |
| 2016-07-06 | $32.89 | $33.57 | $32.71 | $33.08 | $26.66 | 1,705,849 |
| 2016-07-05 | $32.20 | $33.14 | $31.55 | $33.11 | $26.68 | 1,317,410 |
| 2016-07-01 | $32.78 | $33.00 | $31.92 | $32.21 | $25.96 | 1,001,066 |
| 2016-06-30 | $34.41 | $34.44 | $31.64 | $32.79 | $26.42 | 2,996,733 |
| 2016-06-29 | $34.59 | $34.89 | $34.40 | $34.48 | $27.79 | 454,949 |
| 2016-06-28 | $34.04 | $34.98 | $33.83 | $34.40 | $27.72 | 819,593 |
| 2016-06-27 | $34.00 | $34.27 | $33.71 | $34.10 | $27.48 | 425,262 |
| 2016-06-24 | $33.55 | $34.39 | $33.47 | $34.15 | $27.52 | 449,846 |
| 2016-06-23 | $33.84 | $34.25 | $33.75 | $34.22 | $27.58 | 337,089 |
| 2016-06-22 | $33.74 | $33.92 | $33.52 | $33.76 | $27.21 | 289,345 |
| 2016-06-21 | $33.82 | $33.92 | $33.59 | $33.74 | $27.19 | 182,075 |
| 2016-06-20 | $34.10 | $34.16 | $33.70 | $33.89 | $27.31 | 236,680 |
| 2016-06-17 | $33.66 | $34.49 | $33.66 | $33.95 | $27.36 | 763,384 |
| 2016-06-16 | $33.81 | $33.85 | $33.40 | $33.78 | $27.22 | 304,626 |
| 2016-06-15 | $33.77 | $33.99 | $33.56 | $33.71 | $27.17 | 353,835 |
| 2016-06-14 | $33.51 | $33.77 | $33.35 | $33.77 | $27.21 | 169,454 |
| 2016-06-13 | $33.53 | $33.70 | $33.36 | $33.46 | $26.96 | 219,634 |
| 2016-06-10 | $33.55 | $33.77 | $33.29 | $33.42 | $26.93 | 196,846 |
| 2016-06-09 | $33.09 | $33.50 | $33.09 | $33.48 | $26.98 | 145,460 |
| 2016-06-08 | $33.01 | $33.28 | $32.96 | $33.19 | $26.75 | 216,827 |
| 2016-06-07 | $33.15 | $33.26 | $32.90 | $33.03 | $26.62 | 154,439 |
| 2016-06-06 | $33.38 | $33.60 | $33.10 | $33.15 | $26.72 | 197,031 |
| 2016-06-03 | $32.95 | $33.45 | $32.95 | $33.31 | $26.84 | 282,382 |
| 2016-06-02 | $32.54 | $32.94 | $32.36 | $32.94 | $26.55 | 258,252 |
| 2016-06-01 | $32.50 | $32.86 | $32.45 | $32.64 | $26.30 | 365,734 |
| 2016-05-31 | $32.59 | $33.02 | $32.46 | $32.83 | $26.46 | 363,492 |
| 2016-05-27 | $31.95 | $32.59 | $31.87 | $32.59 | $26.26 | 634,688 |
| 2016-05-26 | $32.32 | $32.76 | $32.21 | $32.53 | $26.22 | 298,349 |
| 2016-05-25 | $32.65 | $32.69 | $32.35 | $32.67 | $26.08 | 426,768 |
| 2016-05-24 | $32.44 | $32.93 | $32.44 | $32.85 | $26.22 | 344,645 |
| 2016-05-23 | $32.30 | $32.53 | $32.16 | $32.41 | $25.87 | 400,948 |
| 2016-05-20 | $32.20 | $32.54 | $32.04 | $32.30 | $25.78 | 617,986 |
| 2016-05-19 | $32.22 | $32.60 | $31.96 | $32.20 | $25.70 | 216,205 |
| 2016-05-18 | $32.78 | $33.00 | $32.18 | $32.29 | $25.78 | 312,055 |
| 2016-05-17 | $33.10 | $33.37 | $32.58 | $32.86 | $26.23 | 320,439 |
| 2016-05-16 | $33.83 | $33.84 | $33.24 | $33.36 | $26.63 | 358,974 |
| 2016-05-13 | $33.86 | $34.35 | $33.79 | $33.80 | $26.98 | 284,469 |
| 2016-05-12 | $33.77 | $34.27 | $33.77 | $33.98 | $27.13 | 298,895 |
| 2016-05-11 | $33.75 | $34.06 | $33.56 | $33.77 | $26.96 | 310,893 |
| 2016-05-10 | $33.62 | $34.00 | $33.56 | $33.73 | $26.93 | 272,079 |
| 2016-05-09 | $32.89 | $33.71 | $32.79 | $33.67 | $26.88 | 380,297 |
| 2016-05-06 | $32.93 | $33.32 | $32.66 | $32.91 | $26.27 | 401,480 |
| 2016-05-05 | $32.76 | $33.18 | $32.74 | $33.01 | $26.35 | 386,208 |
| 2016-05-04 | $32.87 | $33.20 | $32.66 | $33.16 | $26.47 | 308,639 |
| 2016-05-03 | $32.81 | $32.82 | $32.40 | $32.74 | $26.14 | 155,060 |
| 2016-05-02 | $32.72 | $32.99 | $32.55 | $32.82 | $26.20 | 261,529 |
| 2016-04-29 | $32.36 | $32.73 | $32.02 | $32.69 | $26.10 | 196,473 |
| 2016-04-28 | $32.38 | $32.64 | $32.25 | $32.42 | $25.88 | 188,771 |
| 2016-04-27 | $32.37 | $32.74 | $32.04 | $32.56 | $25.99 | 278,685 |
| 2016-04-26 | $32.00 | $32.26 | $31.86 | $32.24 | $25.74 | 153,592 |
| 2016-04-25 | $31.97 | $32.00 | $31.83 | $31.92 | $25.48 | 248,396 |
| 2016-04-22 | $31.90 | $32.19 | $31.76 | $31.99 | $25.54 | 235,944 |
| 2016-04-21 | $32.09 | $32.09 | $31.63 | $31.71 | $25.31 | 178,424 |
| 2016-04-20 | $32.63 | $32.68 | $32.05 | $32.10 | $25.62 | 167,486 |
| 2016-04-19 | $32.81 | $32.83 | $32.60 | $32.69 | $26.10 | 179,520 |
| 2016-04-18 | $32.76 | $32.81 | $32.47 | $32.77 | $26.16 | 165,401 |
| 2016-04-15 | $32.19 | $32.80 | $32.12 | $32.70 | $26.10 | 341,933 |
| 2016-04-14 | $32.06 | $32.19 | $31.97 | $32.14 | $25.66 | 92,556 |
| 2016-04-13 | $32.20 | $32.21 | $31.80 | $32.19 | $25.70 | 194,362 |
| 2016-04-12 | $31.80 | $32.08 | $31.69 | $32.07 | $25.60 | 194,515 |
| 2016-04-11 | $32.10 | $32.20 | $31.76 | $31.78 | $25.37 | 139,006 |
| 2016-04-08 | $31.91 | $32.08 | $31.84 | $32.02 | $25.56 | 256,710 |
| 2016-04-07 | $31.59 | $31.89 | $31.55 | $31.73 | $25.33 | 287,138 |
| 2016-04-06 | $32.11 | $32.19 | $31.35 | $31.66 | $25.27 | 332,514 |
| 2016-04-05 | $32.66 | $32.68 | $32.01 | $32.13 | $25.65 | 1,051,012 |
| 2016-04-04 | $32.84 | $33.18 | $32.48 | $32.90 | $26.26 | 523,790 |
| 2016-04-01 | $32.29 | $32.91 | $32.20 | $32.84 | $26.22 | 500,567 |
| 2016-03-31 | $32.18 | $32.49 | $32.03 | $32.40 | $25.86 | 234,758 |
| 2016-03-30 | $32.54 | $32.54 | $32.29 | $32.30 | $25.78 | 165,093 |
| 2016-03-29 | $32.02 | $32.69 | $32.02 | $32.64 | $26.06 | 402,405 |
| 2016-03-28 | $32.36 | $32.55 | $31.90 | $32.06 | $25.59 | 231,133 |
| 2016-03-24 | $31.73 | $32.38 | $31.63 | $32.36 | $25.83 | 284,041 |
| 2016-03-23 | $32.23 | $32.34 | $31.87 | $31.89 | $25.46 | 290,294 |
| 2016-03-22 | $32.38 | $32.52 | $32.03 | $32.30 | $25.78 | 364,262 |
| 2016-03-21 | $32.28 | $32.50 | $31.79 | $32.38 | $25.85 | 410,935 |
| 2016-03-18 | $31.60 | $32.47 | $31.26 | $32.42 | $25.88 | 973,067 |
| 2016-03-17 | $31.48 | $31.90 | $31.39 | $31.81 | $25.39 | 271,610 |
| 2016-03-16 | $31.08 | $31.58 | $30.81 | $31.56 | $25.19 | 339,157 |
| 2016-03-15 | $30.75 | $31.22 | $30.66 | $31.21 | $24.91 | 256,650 |
| 2016-03-14 | $30.77 | $31.06 | $30.70 | $30.92 | $24.68 | 149,678 |
| 2016-03-11 | $31.41 | $31.46 | $31.14 | $31.22 | $24.92 | 196,810 |
| 2016-03-10 | $31.26 | $31.28 | $30.86 | $31.14 | $24.86 | 157,128 |
| 2016-03-09 | $30.85 | $31.32 | $30.85 | $31.18 | $24.89 | 253,286 |
| 2016-03-08 | $30.67 | $30.87 | $30.40 | $30.73 | $24.53 | 169,141 |
| 2016-03-07 | $30.57 | $31.00 | $30.37 | $30.69 | $24.50 | 240,646 |
| 2016-03-04 | $30.01 | $30.70 | $29.80 | $30.64 | $24.46 | 289,137 |
| 2016-03-03 | $29.70 | $30.25 | $29.36 | $30.11 | $24.04 | 247,843 |
| 2016-03-02 | $29.53 | $29.68 | $28.86 | $29.67 | $23.68 | 262,940 |
| 2016-03-01 | $29.55 | $29.74 | $29.23 | $29.52 | $23.57 | 204,701 |
| 2016-02-29 | $29.20 | $29.65 | $29.10 | $29.36 | $23.44 | 422,083 |
| 2016-02-26 | $29.91 | $29.91 | $29.13 | $29.15 | $23.27 | 209,413 |
| 2016-02-25 | $30.13 | $30.33 | $29.83 | $29.92 | $23.88 | 181,362 |
| 2016-02-24 | $29.85 | $30.14 | $29.85 | $30.10 | $24.03 | 230,056 |
| 2016-02-23 | $29.88 | $30.24 | $29.81 | $30.00 | $23.95 | 127,568 |
| 2016-02-22 | $29.93 | $30.15 | $29.84 | $30.07 | $24.00 | 194,932 |
| 2016-02-19 | $29.34 | $29.92 | $29.34 | $29.91 | $23.88 | 193,011 |
| 2016-02-18 | $29.00 | $29.68 | $29.00 | $29.56 | $23.60 | 242,770 |
| 2016-02-17 | $29.70 | $29.70 | $29.16 | $29.30 | $23.15 | 235,421 |
| 2016-02-16 | $29.85 | $29.95 | $29.35 | $29.58 | $23.37 | 252,031 |
| 2016-02-12 | $28.53 | $29.68 | $28.53 | $29.60 | $23.38 | 337,772 |
| 2016-02-11 | $29.45 | $29.56 | $28.81 | $28.85 | $22.79 | 222,602 |
| 2016-02-10 | $29.65 | $29.90 | $29.21 | $29.52 | $23.32 | 146,350 |
| 2016-02-09 | $29.58 | $29.98 | $29.52 | $29.68 | $23.45 | 399,869 |
| 2016-02-08 | $29.78 | $30.04 | $29.48 | $29.77 | $23.52 | 206,487 |
| 2016-02-05 | $29.99 | $30.14 | $29.76 | $29.90 | $23.62 | 154,809 |
| 2016-02-04 | $30.59 | $30.69 | $29.95 | $30.10 | $23.78 | 372,950 |
| 2016-02-03 | $30.27 | $30.69 | $30.19 | $30.60 | $24.17 | 454,378 |
| 2016-02-02 | $29.89 | $30.25 | $29.76 | $30.15 | $23.82 | 269,420 |
| 2016-02-01 | $29.70 | $30.24 | $29.55 | $30.09 | $23.77 | 313,578 |
| 2016-01-29 | $28.71 | $29.96 | $28.71 | $29.92 | $23.64 | 591,869 |
| 2016-01-28 | $28.15 | $28.57 | $28.04 | $28.55 | $22.55 | 302,397 |
| 2016-01-27 | $27.90 | $28.22 | $27.71 | $28.02 | $22.14 | 150,936 |
| 2016-01-26 | $27.85 | $28.25 | $27.71 | $27.94 | $22.07 | 246,062 |
| 2016-01-25 | $28.35 | $28.43 | $27.92 | $27.95 | $22.08 | 192,036 |
| 2016-01-22 | $27.98 | $28.50 | $27.85 | $28.49 | $22.51 | 206,759 |
| 2016-01-21 | $28.14 | $28.30 | $27.75 | $27.90 | $22.04 | 247,610 |
| 2016-01-20 | $28.25 | $28.47 | $27.53 | $28.13 | $22.22 | 855,994 |
| 2016-01-19 | $28.08 | $28.79 | $27.96 | $28.51 | $22.52 | 620,960 |
| 2016-01-15 | $27.97 | $28.26 | $27.30 | $28.00 | $22.12 | 424,384 |
| 2016-01-14 | $27.80 | $28.48 | $27.60 | $28.41 | $22.44 | 441,473 |
| 2016-01-13 | $28.50 | $28.58 | $27.49 | $27.74 | $21.91 | 411,736 |
| 2016-01-12 | $29.00 | $29.00 | $28.18 | $28.45 | $22.48 | 398,840 |
| 2016-01-11 | $28.87 | $29.04 | $28.73 | $28.90 | $22.83 | 673,942 |
| 2016-01-08 | $28.76 | $28.93 | $28.62 | $28.78 | $22.74 | 238,142 |
| 2016-01-07 | $28.52 | $28.88 | $28.52 | $28.61 | $22.60 | 361,664 |
| 2016-01-06 | $28.49 | $28.98 | $28.47 | $28.95 | $22.87 | 406,023 |
| 2016-01-05 | $28.86 | $28.94 | $28.46 | $28.78 | $22.74 | 179,457 |
| 2016-01-04 | $29.01 | $29.17 | $28.68 | $28.85 | $22.79 | 319,141 |
| 2015-12-31 | $29.05 | $29.33 | $28.75 | $28.95 | $22.87 | 243,194 |
| 2015-12-30 | $28.98 | $29.30 | $28.98 | $29.16 | $23.04 | 155,854 |
| 2015-12-29 | $28.80 | $29.11 | $28.79 | $29.09 | $22.98 | 111,919 |
| 2015-12-28 | $28.53 | $28.99 | $28.38 | $28.78 | $22.74 | 196,785 |
| 2015-12-24 | $28.51 | $28.76 | $28.24 | $28.64 | $22.63 | 93,674 |
| 2015-12-23 | $28.48 | $28.60 | $28.39 | $28.51 | $22.52 | 253,361 |
| 2015-12-22 | $28.41 | $28.55 | $28.15 | $28.39 | $22.43 | 194,541 |
| 2015-12-21 | $28.66 | $28.79 | $28.12 | $28.37 | $22.41 | 282,384 |
| 2015-12-18 | $28.92 | $28.96 | $28.27 | $28.48 | $22.50 | 598,746 |
| 2015-12-17 | $29.14 | $29.36 | $28.97 | $29.01 | $22.92 | 544,358 |
| 2015-12-16 | $28.40 | $29.16 | $28.40 | $29.11 | $23.00 | 366,427 |
| 2015-12-15 | $28.10 | $28.46 | $27.97 | $28.31 | $22.36 | 233,001 |
| 2015-12-14 | $28.03 | $28.25 | $27.52 | $27.89 | $22.03 | 232,853 |
| 2015-12-11 | $28.33 | $28.42 | $27.87 | $28.02 | $22.14 | 446,909 |
| 2015-12-10 | $28.60 | $28.63 | $28.31 | $28.43 | $22.46 | 430,428 |
| 2015-12-09 | $28.37 | $28.55 | $28.30 | $28.49 | $22.51 | 315,592 |
| 2015-12-08 | $28.35 | $28.49 | $28.16 | $28.40 | $22.44 | 235,676 |
| 2015-12-07 | $28.10 | $28.52 | $28.04 | $28.49 | $22.51 | 300,367 |
| 2015-12-04 | $27.83 | $28.19 | $27.66 | $28.10 | $22.20 | 258,478 |
| 2015-12-03 | $28.12 | $28.24 | $27.45 | $27.77 | $21.94 | 387,093 |
| 2015-12-02 | $28.66 | $28.73 | $28.11 | $28.12 | $22.21 | 326,980 |
| 2015-12-01 | $28.71 | $28.90 | $28.50 | $28.72 | $22.69 | 413,985 |
| 2015-11-30 | $28.39 | $28.75 | $28.31 | $28.58 | $22.58 | 331,406 |
| 2015-11-27 | $27.91 | $28.52 | $27.91 | $28.40 | $22.44 | 111,610 |
| 2015-11-25 | $28.16 | $28.31 | $27.90 | $27.92 | $22.06 | 254,739 |
| 2015-11-24 | $28.22 | $28.38 | $27.97 | $28.16 | $22.25 | 294,354 |
| 2015-11-23 | $28.28 | $28.64 | $28.10 | $28.40 | $22.44 | 226,392 |
| 2015-11-20 | $27.88 | $28.55 | $27.88 | $28.31 | $22.36 | 344,865 |
| 2015-11-19 | $28.46 | $28.61 | $28.06 | $28.25 | $22.32 | 287,570 |
| 2015-11-18 | $28.54 | $28.84 | $28.30 | $28.72 | $22.44 | 408,823 |
| 2015-11-17 | $29.08 | $29.18 | $28.52 | $28.59 | $22.34 | 187,930 |
| 2015-11-16 | $28.79 | $29.13 | $28.51 | $29.12 | $22.75 | 150,284 |
| 2015-11-13 | $28.86 | $29.07 | $28.70 | $28.84 | $22.54 | 212,121 |
| 2015-11-12 | $28.79 | $29.14 | $28.74 | $28.80 | $22.50 | 229,353 |
| 2015-11-11 | $28.68 | $28.95 | $28.45 | $28.92 | $22.60 | 362,828 |
| 2015-11-10 | $28.09 | $28.60 | $28.03 | $28.59 | $22.34 | 423,706 |
| 2015-11-09 | $28.14 | $28.33 | $27.96 | $28.13 | $21.98 | 226,696 |
| 2015-11-06 | $28.50 | $29.00 | $27.63 | $28.24 | $22.07 | 305,121 |
| 2015-11-05 | $29.28 | $29.39 | $29.11 | $29.27 | $22.87 | 78,568 |
| 2015-11-04 | $29.27 | $29.48 | $29.21 | $29.30 | $22.90 | 387,037 |
| 2015-11-03 | $29.04 | $29.29 | $28.86 | $29.27 | $22.87 | 236,700 |
| 2015-11-02 | $29.26 | $29.37 | $28.87 | $29.12 | $22.75 | 144,341 |
| 2015-10-30 | $29.38 | $29.38 | $29.05 | $29.26 | $22.86 | 356,347 |
| 2015-10-29 | $29.21 | $29.43 | $28.56 | $29.07 | $22.72 | 152,827 |
| 2015-10-28 | $29.05 | $29.48 | $28.95 | $29.40 | $22.97 | 463,156 |
| 2015-10-27 | $28.92 | $29.10 | $28.86 | $29.04 | $22.69 | 392,962 |
| 2015-10-26 | $29.29 | $29.52 | $28.89 | $29.05 | $22.70 | 361,517 |
| 2015-10-23 | $29.52 | $29.62 | $29.15 | $29.26 | $22.86 | 489,095 |
| 2015-10-22 | $29.35 | $29.59 | $29.24 | $29.52 | $23.07 | 503,687 |
| 2015-10-21 | $29.59 | $29.76 | $29.14 | $29.24 | $22.85 | 238,515 |
| 2015-10-20 | $29.52 | $29.75 | $29.52 | $29.58 | $23.11 | 163,844 |
| 2015-10-19 | $29.53 | $29.68 | $29.36 | $29.64 | $23.16 | 109,999 |
| 2015-10-16 | $29.73 | $29.97 | $29.52 | $29.63 | $23.15 | 179,748 |
| 2015-10-15 | $29.44 | $29.85 | $29.28 | $29.67 | $23.18 | 267,532 |
| 2015-10-14 | $29.63 | $29.68 | $29.22 | $29.32 | $22.91 | 129,156 |
| 2015-10-13 | $29.70 | $29.92 | $29.46 | $29.59 | $23.12 | 167,299 |
| 2015-10-12 | $29.72 | $30.29 | $29.50 | $29.75 | $23.25 | 620,009 |
| 2015-10-09 | $29.73 | $29.98 | $29.59 | $29.72 | $23.22 | 444,376 |
| 2015-10-08 | $29.51 | $29.97 | $29.25 | $29.70 | $23.21 | 698,138 |
| 2015-10-07 | $29.09 | $29.56 | $29.03 | $29.51 | $23.06 | 345,684 |
| 2015-10-06 | $29.17 | $29.22 | $28.89 | $29.04 | $22.69 | 207,104 |
| 2015-10-05 | $28.71 | $29.26 | $28.61 | $29.26 | $22.86 | 244,726 |
| 2015-10-02 | $28.21 | $28.60 | $27.85 | $28.59 | $22.34 | 284,501 |
| 2015-10-01 | $28.68 | $28.83 | $27.91 | $28.15 | $22.00 | 331,423 |
| 2015-09-30 | $28.68 | $28.92 | $28.46 | $28.69 | $22.42 | 611,509 |
| 2015-09-29 | $28.40 | $28.63 | $28.32 | $28.55 | $22.31 | 342,177 |
| 2015-09-28 | $28.16 | $28.45 | $28.16 | $28.35 | $22.15 | 316,274 |
| 2015-09-25 | $27.76 | $28.52 | $27.64 | $28.25 | $22.08 | 287,674 |
| 2015-09-24 | $27.57 | $27.83 | $27.52 | $27.66 | $21.61 | 222,799 |
| 2015-09-23 | $27.67 | $27.96 | $27.59 | $27.75 | $21.68 | 227,343 |
| 2015-09-22 | $27.50 | $27.77 | $27.50 | $27.62 | $21.58 | 247,531 |
| 2015-09-21 | $27.68 | $27.97 | $27.56 | $27.69 | $21.64 | 231,895 |
| 2015-09-18 | $28.06 | $28.41 | $27.53 | $27.59 | $21.56 | 671,809 |
| 2015-09-17 | $28.12 | $28.63 | $27.99 | $28.32 | $22.13 | 418,201 |
| 2015-09-16 | $27.87 | $28.24 | $27.75 | $28.19 | $22.03 | 324,872 |
| 2015-09-15 | $27.46 | $27.87 | $27.32 | $27.80 | $21.72 | 488,677 |
| 2015-09-14 | $27.69 | $27.88 | $27.35 | $27.43 | $21.43 | 262,772 |
| 2015-09-11 | $27.37 | $27.71 | $27.28 | $27.66 | $21.61 | 229,298 |
| 2015-09-10 | $27.85 | $28.01 | $27.36 | $27.49 | $21.48 | 568,881 |
| 2015-09-09 | $28.00 | $28.22 | $27.71 | $27.88 | $21.79 | 611,146 |
| 2015-09-08 | $27.40 | $27.85 | $27.26 | $27.79 | $21.72 | 243,488 |
| 2015-09-04 | $27.13 | $27.35 | $27.02 | $27.23 | $21.28 | 253,922 |
Hawaiian Electric Industries Inc (HE) News Headlines
.jpg)
.jpg)
Recent Hawaiian Electric Industries Inc (HE) News
Similar Companies to Hawaiian Electric Industries Inc (HE) in the Utilities-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Exelon Corp | EXC | Utilities-Diversified | Utilities | 33,100 |
| AES Corp | AES | Utilities-Diversified | Utilities | 30,000 |
| Sempra Energy | SRE | Utilities-Diversified | Utilities | 20,900 |
| Cia Paranaense De Energia Copel | ELP | Utilities-Diversified | Utilities | 10,000 |
| Public Service Enterprise Group Inc | PEG | Utilities-Diversified | Utilities | 8,800 |
| Otter Tail Corporation | OTTR | Utilities-Diversified | Utilities | 7,500 |
| Cia Energetica De Minas Gerais | CIG | Utilities-Diversified | Utilities | 5,200 |
| Black Hills Corporation | BKH | Utilities-Diversified | Utilities | 4,000 |
| Northwestern Corp | NWE | Utilities-Diversified | Utilities | 3,000 |
| Hawaiian Electric Industries Inc | HE | Utilities-Diversified | Utilities | 2,143 |