Henkel AG & Co. KGAA (HENKY) Exchange: PINK
Data as of May 3, 2024
$19.09 ($0.98) 5.44%
Henkel AG & Co. KGAA - Daily Information
Click for more stock information on Henkel AG & Co. KGAA.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $19.03 |
| Previous Close | $19.09 |
| High | $19.20 |
| Low | $19.00 |
| Adjusted Open | $19.03 |
| Previous Adjusted Close | $19.09 |
| Adjusted High | $19.20 |
| Adjusted Low | $19.00 |
About Henkel AG & Co. KGAA (HENKY)
No Description Available
Invest in Henkel AG & Co. KGAA (HENKY)
Historical Stock Data for Henkel AG & Co. KGAA (HENKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $19.03 | $19.20 | $19.00 | $19.09 | $19.09 | 196,188 |
| 2024-05-02 | $18.00 | $18.10 | $17.90 | $18.10 | $18.10 | 335,921 |
| 2024-05-01 | $17.90 | $18.14 | $17.79 | $18.00 | $18.00 | 18,957 |
| 2024-04-30 | $17.92 | $18.09 | $17.91 | $18.04 | $18.04 | 49,662 |
| 2024-04-29 | $17.89 | $18.01 | $17.85 | $17.91 | $17.91 | 50,943 |
| 2024-04-26 | $17.89 | $18.02 | $17.67 | $17.72 | $17.72 | 42,451 |
| 2024-04-25 | $17.55 | $17.80 | $17.52 | $17.80 | $17.80 | 54,733 |
| 2024-04-24 | $17.60 | $17.73 | $17.47 | $17.70 | $17.70 | 298,611 |
| 2024-04-23 | $17.49 | $17.63 | $17.36 | $17.41 | $17.41 | 33,122 |
| 2024-04-22 | $17.62 | $17.87 | $17.59 | $17.64 | $17.15 | 31,365 |
| 2024-04-19 | $17.65 | $17.65 | $17.35 | $17.36 | $16.88 | 94,905 |
| 2024-04-18 | $17.50 | $17.68 | $17.50 | $17.59 | $17.11 | 78,778 |
| 2024-04-17 | $17.37 | $17.46 | $17.22 | $17.36 | $16.88 | 407,630 |
| 2024-04-16 | $17.20 | $17.36 | $17.16 | $17.36 | $16.88 | 320,742 |
| 2024-04-15 | $17.45 | $17.47 | $17.31 | $17.31 | $16.83 | 160,432 |
| 2024-04-12 | $17.46 | $17.49 | $17.36 | $17.46 | $16.98 | 187,213 |
| 2024-04-11 | $17.70 | $17.73 | $17.56 | $17.61 | $17.61 | 327,148 |
| 2024-04-10 | $17.75 | $17.89 | $17.72 | $17.84 | $17.84 | 288,661 |
| 2024-04-09 | $17.85 | $17.86 | $17.77 | $17.85 | $17.85 | 117,796 |
| 2024-04-08 | $17.76 | $17.86 | $17.76 | $17.85 | $17.85 | 117,761 |
| 2024-04-05 | $17.68 | $17.80 | $17.64 | $17.75 | $17.75 | 209,791 |
| 2024-04-04 | $18.13 | $18.14 | $17.92 | $17.98 | $17.98 | 185,921 |
| 2024-04-03 | $17.96 | $18.14 | $17.95 | $18.03 | $18.03 | 28,766 |
| 2024-04-02 | $18.13 | $18.16 | $18.00 | $18.03 | $18.03 | 28,766 |
| 2024-04-01 | $18.07 | $18.26 | $17.50 | $17.92 | $17.92 | 39,544 |
| 2024-03-28 | $17.99 | $18.19 | $17.93 | $18.03 | $18.03 | 111,118 |
| 2024-03-27 | $18.26 | $18.31 | $18.15 | $18.19 | $18.19 | 84,743 |
| 2024-03-26 | $18.33 | $18.33 | $18.13 | $18.21 | $18.21 | 36,113 |
| 2024-03-25 | $18.11 | $18.28 | $17.94 | $18.21 | $18.21 | 103,856 |
| 2024-03-22 | $17.72 | $17.87 | $17.66 | $17.76 | $17.76 | 314,730 |
| 2024-03-21 | $17.60 | $17.76 | $17.50 | $17.71 | $17.71 | 257,205 |
| 2024-03-20 | $17.59 | $17.85 | $17.59 | $17.85 | $17.85 | 64,576 |
| 2024-03-19 | $17.90 | $18.08 | $17.90 | $18.02 | $18.02 | 240,781 |
| 2024-03-18 | $18.02 | $18.02 | $17.87 | $18.00 | $18.00 | 173,219 |
| 2024-03-15 | $18.12 | $18.37 | $18.12 | $18.34 | $18.34 | 289,911 |
| 2024-03-14 | $18.15 | $18.17 | $17.95 | $18.05 | $18.05 | 161,058 |
| 2024-03-13 | $18.41 | $18.59 | $18.40 | $18.52 | $18.52 | 44,681 |
| 2024-03-12 | $18.11 | $18.35 | $18.09 | $18.32 | $18.32 | 36,381 |
| 2024-03-11 | $17.83 | $17.95 | $17.79 | $17.92 | $17.92 | 28,230 |
| 2024-03-08 | $17.99 | $17.99 | $17.74 | $17.74 | $17.74 | 33,212 |
| 2024-03-07 | $17.51 | $17.83 | $17.51 | $17.73 | $17.73 | 197,167 |
| 2024-03-06 | $17.31 | $17.47 | $17.25 | $17.25 | $17.25 | 125,750 |
| 2024-03-05 | $17.17 | $17.20 | $17.00 | $17.07 | $17.07 | 30,458 |
| 2024-03-04 | $16.72 | $17.11 | $16.72 | $17.10 | $17.10 | 367,606 |
| 2024-03-01 | $17.09 | $17.20 | $17.08 | $17.20 | $17.20 | 39,813 |
| 2024-02-29 | $17.10 | $17.10 | $16.87 | $16.87 | $16.87 | 43,864 |
| 2024-02-28 | $16.98 | $17.10 | $16.91 | $17.04 | $17.04 | 134,616 |
| 2024-02-27 | $17.04 | $17.32 | $17.04 | $17.27 | $17.27 | 95,267 |
| 2024-02-26 | $17.13 | $17.32 | $17.13 | $17.21 | $17.21 | 42,934 |
| 2024-02-23 | $17.17 | $17.26 | $17.08 | $17.26 | $17.26 | 37,479 |
| 2024-02-22 | $17.44 | $17.44 | $17.27 | $17.40 | $17.40 | 39,883 |
| 2024-02-21 | $17.46 | $17.55 | $17.40 | $17.44 | $17.44 | 27,123 |
| 2024-02-20 | $17.24 | $17.53 | $17.24 | $17.36 | $17.36 | 51,024 |
| 2024-02-16 | $17.00 | $17.15 | $16.91 | $16.92 | $16.92 | 31,136 |
| 2024-02-15 | $17.02 | $17.03 | $16.84 | $16.98 | $16.98 | 116,382 |
| 2024-02-14 | $16.88 | $17.00 | $16.82 | $16.91 | $16.91 | 145,347 |
| 2024-02-13 | $17.02 | $17.11 | $16.92 | $17.04 | $17.04 | 170,371 |
| 2024-02-12 | $17.09 | $17.16 | $16.98 | $17.14 | $17.14 | 106,466 |
| 2024-02-09 | $17.07 | $17.08 | $16.93 | $17.08 | $17.08 | 210,548 |
| 2024-02-08 | $17.25 | $17.25 | $17.03 | $17.07 | $17.07 | 158,361 |
| 2024-02-07 | $17.05 | $17.13 | $17.00 | $17.02 | $17.02 | 25,292 |
| 2024-02-06 | $17.13 | $17.13 | $17.03 | $17.06 | $17.06 | 156,445 |
| 2024-02-05 | $16.92 | $17.21 | $16.92 | $17.18 | $17.18 | 146,988 |
| 2024-02-02 | $16.98 | $17.06 | $16.88 | $16.88 | $16.88 | 54,990 |
| 2024-02-01 | $17.07 | $17.24 | $17.00 | $17.12 | $17.12 | 41,670 |
| 2024-01-31 | $17.38 | $17.38 | $17.09 | $17.11 | $17.11 | 24,715 |
| 2024-01-30 | $17.53 | $17.54 | $17.31 | $17.38 | $17.38 | 61,555 |
| 2024-01-29 | $17.46 | $17.56 | $17.32 | $17.50 | $17.50 | 39,529 |
| 2024-01-26 | $17.54 | $17.57 | $17.37 | $17.40 | $17.40 | 76,897 |
| 2024-01-25 | $17.17 | $17.28 | $17.14 | $17.25 | $17.25 | 254,900 |
| 2024-01-24 | $17.38 | $17.49 | $17.30 | $17.30 | $17.30 | 303,304 |
| 2024-01-23 | $17.40 | $17.45 | $17.30 | $17.45 | $17.45 | 161,631 |
| 2024-01-22 | $17.61 | $17.61 | $17.46 | $17.47 | $17.47 | 84,658 |
| 2024-01-19 | $17.64 | $17.75 | $17.59 | $17.75 | $17.75 | 81,635 |
| 2024-01-18 | $17.64 | $17.77 | $17.58 | $17.77 | $17.77 | 180,740 |
| 2024-01-17 | $17.64 | $17.72 | $17.50 | $17.70 | $17.70 | 318,125 |
| 2024-01-16 | $17.95 | $17.97 | $17.86 | $17.93 | $17.93 | 210,483 |
| 2024-01-12 | $18.20 | $18.35 | $18.20 | $18.28 | $18.28 | 95,671 |
| 2024-01-11 | $18.05 | $18.18 | $17.98 | $18.10 | $18.10 | 148,169 |
| 2024-01-10 | $18.13 | $18.19 | $17.97 | $18.09 | $18.09 | 116,101 |
| 2024-01-09 | $17.97 | $18.19 | $17.97 | $18.11 | $18.11 | 158,040 |
| 2024-01-08 | $17.97 | $18.15 | $17.93 | $18.14 | $18.14 | 107,824 |
| 2024-01-05 | $17.94 | $18.00 | $17.78 | $17.85 | $17.85 | 66,907 |
| 2024-01-04 | $18.01 | $18.02 | $17.88 | $17.96 | $17.96 | 71,550 |
| 2024-01-03 | $18.07 | $18.07 | $17.86 | $17.90 | $17.90 | 176,288 |
| 2024-01-02 | $17.97 | $18.01 | $17.88 | $17.89 | $17.89 | 88,181 |
| 2023-12-29 | $17.82 | $18.19 | $17.82 | $18.05 | $18.05 | 124,104 |
| 2023-12-28 | $17.82 | $18.10 | $17.82 | $17.92 | $17.92 | 203,046 |
| 2023-12-27 | $17.97 | $18.06 | $17.90 | $18.04 | $18.04 | 39,641 |
| 2023-12-26 | $18.06 | $18.06 | $17.74 | $17.95 | $17.95 | 36,651 |
| 2023-12-22 | $17.96 | $17.96 | $17.81 | $17.86 | $17.86 | 209,986 |
| 2023-12-21 | $17.66 | $17.77 | $17.66 | $17.77 | $17.77 | 312,254 |
| 2023-12-20 | $17.60 | $17.71 | $17.54 | $17.54 | $17.54 | 61,669 |
| 2023-12-19 | $17.51 | $17.70 | $17.51 | $17.64 | $17.64 | 133,026 |
| 2023-12-18 | $17.50 | $17.82 | $17.50 | $17.70 | $17.70 | 106,453 |
| 2023-12-15 | $17.63 | $17.63 | $17.57 | $17.62 | $17.62 | 349,753 |
| 2023-12-14 | $18.06 | $18.06 | $17.75 | $17.90 | $17.90 | 180,729 |
| 2023-12-13 | $17.65 | $17.86 | $17.54 | $17.76 | $17.76 | 89,091 |
| 2023-12-12 | $17.45 | $17.64 | $17.45 | $17.55 | $17.55 | 195,624 |
| 2023-12-11 | $17.20 | $17.45 | $17.20 | $17.39 | $17.39 | 196,159 |
| 2023-12-08 | $17.26 | $17.31 | $17.21 | $17.31 | $17.31 | 39,817 |
| 2023-12-07 | $17.25 | $17.44 | $17.25 | $17.39 | $17.39 | 51,913 |
| 2023-12-06 | $17.27 | $17.35 | $17.23 | $17.23 | $17.23 | 116,774 |
| 2023-12-05 | $17.32 | $17.38 | $17.23 | $17.31 | $17.31 | 50,201 |
| 2023-12-04 | $17.41 | $17.48 | $17.28 | $17.39 | $17.39 | 35,663 |
| 2023-12-01 | $17.26 | $17.54 | $17.26 | $17.49 | $17.49 | 37,093 |
| 2023-11-30 | $17.40 | $17.52 | $17.31 | $17.49 | $17.49 | 158,024 |
| 2023-11-29 | $17.25 | $17.38 | $17.19 | $17.20 | $17.20 | 130,288 |
| 2023-11-28 | $17.25 | $17.33 | $17.25 | $17.26 | $17.26 | 299,793 |
| 2023-11-27 | $17.32 | $17.32 | $17.19 | $17.27 | $17.27 | 75,728 |
| 2023-11-24 | $17.17 | $17.37 | $17.08 | $17.22 | $17.22 | 373,940 |
| 2023-11-22 | $16.94 | $17.07 | $16.86 | $16.98 | $16.98 | 117,685 |
| 2023-11-21 | $16.93 | $16.98 | $16.83 | $16.92 | $16.92 | 40,236 |
| 2023-11-20 | $16.94 | $16.94 | $16.76 | $16.84 | $16.84 | 658,441 |
| 2023-11-17 | $17.46 | $17.76 | $17.16 | $17.21 | $17.21 | 139,529 |
| 2023-11-16 | $17.14 | $17.25 | $17.01 | $17.17 | $17.17 | 427,047 |
| 2023-11-15 | $17.15 | $17.17 | $17.09 | $17.13 | $17.13 | 315,800 |
| 2023-11-14 | $17.08 | $17.23 | $17.06 | $17.23 | $17.23 | 126,567 |
| 2023-11-13 | $16.65 | $16.90 | $16.65 | $16.81 | $16.81 | 55,676 |
| 2023-11-10 | $16.60 | $16.64 | $16.46 | $16.64 | $16.64 | 93,160 |
| 2023-11-09 | $16.46 | $16.60 | $16.26 | $16.43 | $16.43 | 94,978 |
| 2023-11-08 | $15.83 | $15.92 | $15.66 | $15.79 | $15.79 | 424,380 |
| 2023-11-07 | $15.87 | $16.13 | $15.85 | $15.94 | $15.94 | 110,676 |
| 2023-11-06 | $15.94 | $16.01 | $15.90 | $15.92 | $15.92 | 66,286 |
| 2023-11-03 | $16.05 | $16.05 | $15.90 | $15.90 | $15.90 | 45,292 |
| 2023-11-02 | $15.88 | $16.01 | $15.85 | $15.99 | $15.99 | 74,856 |
| 2023-11-01 | $15.75 | $15.90 | $15.74 | $15.86 | $15.86 | 75,209 |
| 2023-10-31 | $15.75 | $15.81 | $15.66 | $15.74 | $15.74 | 83,891 |
| 2023-10-30 | $15.69 | $15.75 | $15.66 | $15.74 | $15.74 | 40,004 |
| 2023-10-27 | $15.71 | $15.75 | $15.47 | $15.52 | $15.52 | 37,297 |
| 2023-10-26 | $15.70 | $15.74 | $15.61 | $15.63 | $15.63 | 212,177 |
| 2023-10-25 | $15.61 | $15.73 | $15.56 | $15.59 | $15.59 | 144,500 |
| 2023-10-24 | $15.65 | $15.67 | $15.54 | $15.56 | $15.56 | 87,829 |
| 2023-10-23 | $15.55 | $15.67 | $15.55 | $15.63 | $15.63 | 55,799 |
| 2023-10-20 | $15.55 | $15.55 | $15.46 | $15.46 | $15.46 | 55,707 |
| 2023-10-19 | $15.57 | $15.58 | $15.43 | $15.53 | $15.53 | 176,657 |
| 2023-10-18 | $15.56 | $15.56 | $15.48 | $15.49 | $15.49 | 184,988 |
| 2023-10-17 | $15.48 | $15.54 | $15.45 | $15.45 | $15.45 | 97,408 |
| 2023-10-16 | $15.49 | $15.58 | $15.44 | $15.55 | $15.55 | 200,470 |
| 2023-10-13 | $15.53 | $15.57 | $15.40 | $15.51 | $15.51 | 179,624 |
| 2023-10-12 | $15.73 | $15.74 | $15.56 | $15.59 | $15.59 | 73,681 |
| 2023-10-11 | $15.93 | $16.00 | $15.87 | $15.92 | $15.92 | 60,095 |
| 2023-10-10 | $15.82 | $15.93 | $15.82 | $15.84 | $15.84 | 60,543 |
| 2023-10-09 | $15.89 | $15.96 | $15.83 | $15.95 | $15.95 | 191,462 |
| 2023-10-06 | $15.78 | $16.00 | $15.76 | $15.94 | $15.94 | 343,536 |
| 2023-10-05 | $15.80 | $15.87 | $15.78 | $15.85 | $15.85 | 54,708 |
| 2023-10-04 | $15.52 | $15.65 | $15.42 | $15.61 | $15.61 | 65,165 |
| 2023-10-03 | $15.84 | $15.86 | $15.75 | $15.80 | $15.80 | 50,031 |
| 2023-10-02 | $15.77 | $15.77 | $15.64 | $15.70 | $15.70 | 85,658 |
| 2023-09-29 | $15.90 | $15.90 | $15.71 | $15.74 | $15.74 | 89,886 |
| 2023-09-28 | $15.65 | $15.74 | $15.65 | $15.69 | $15.69 | 105,839 |
| 2023-09-27 | $15.59 | $15.63 | $15.47 | $15.51 | $15.51 | 64,126 |
| 2023-09-26 | $15.84 | $15.84 | $15.75 | $15.78 | $15.78 | 73,969 |
| 2023-09-25 | $15.96 | $15.96 | $15.82 | $15.95 | $15.95 | 42,950 |
| 2023-09-22 | $16.10 | $16.23 | $16.10 | $16.13 | $16.13 | 42,398 |
| 2023-09-21 | $16.24 | $16.31 | $16.17 | $16.23 | $16.23 | 202,467 |
| 2023-09-20 | $16.40 | $16.47 | $16.17 | $16.17 | $16.17 | 83,741 |
| 2023-09-19 | $16.33 | $16.42 | $16.26 | $16.38 | $16.38 | 44,246 |
| 2023-09-18 | $16.28 | $16.35 | $16.25 | $16.29 | $16.29 | 80,957 |
| 2023-09-15 | $16.36 | $16.41 | $16.32 | $16.33 | $16.33 | 862,410 |
| 2023-09-14 | $16.27 | $16.39 | $16.22 | $16.33 | $16.33 | 420,033 |
| 2023-09-13 | $16.82 | $16.83 | $16.65 | $16.71 | $16.71 | 38,785 |
| 2023-09-12 | $17.06 | $17.06 | $16.87 | $16.91 | $16.91 | 42,416 |
| 2023-09-11 | $17.15 | $17.32 | $17.15 | $17.21 | $17.21 | 31,804 |
| 2023-09-08 | $17.07 | $17.18 | $17.07 | $17.13 | $17.13 | 46,980 |
| 2023-09-07 | $17.10 | $17.16 | $17.09 | $17.11 | $17.11 | 73,985 |
| 2023-09-06 | $17.14 | $17.18 | $17.12 | $17.15 | $17.15 | 174,952 |
| 2023-09-05 | $17.08 | $17.14 | $17.05 | $17.08 | $17.08 | 31,908 |
| 2023-09-01 | $17.41 | $17.44 | $17.33 | $17.33 | $17.33 | 13,428 |
| 2023-08-31 | $17.47 | $17.47 | $17.33 | $17.35 | $17.35 | 68,262 |
| 2023-08-30 | $17.63 | $17.68 | $17.56 | $17.60 | $17.60 | 25,833 |
| 2023-08-29 | $17.33 | $17.69 | $17.33 | $17.63 | $17.63 | 38,971 |
| 2023-08-28 | $17.45 | $17.54 | $17.40 | $17.53 | $17.53 | 100,609 |
| 2023-08-25 | $17.33 | $17.52 | $17.33 | $17.52 | $17.52 | 237,210 |
| 2023-08-24 | $17.38 | $17.52 | $17.38 | $17.47 | $17.47 | 172,702 |
| 2023-08-23 | $17.47 | $17.59 | $17.44 | $17.51 | $17.51 | 39,025 |
| 2023-08-22 | $17.43 | $17.47 | $17.40 | $17.41 | $17.41 | 29,573 |
| 2023-08-21 | $17.38 | $17.38 | $17.30 | $17.36 | $17.36 | 88,635 |
| 2023-08-18 | $17.34 | $17.42 | $17.31 | $17.39 | $17.39 | 36,839 |
| 2023-08-17 | $17.64 | $17.65 | $17.51 | $17.53 | $17.53 | 384,256 |
| 2023-08-16 | $17.65 | $17.67 | $17.54 | $17.54 | $17.54 | 106,338 |
| 2023-08-15 | $17.42 | $17.55 | $17.42 | $17.44 | $17.44 | 44,222 |
| 2023-08-14 | $17.47 | $17.50 | $17.37 | $17.37 | $17.37 | 38,938 |
| 2023-08-11 | $17.42 | $17.57 | $17.29 | $17.44 | $17.44 | 14,061 |
| 2023-08-10 | $17.37 | $17.44 | $17.33 | $17.37 | $17.37 | 42,253 |
| 2023-08-09 | $17.12 | $17.20 | $17.11 | $17.16 | $17.16 | 41,250 |
| 2023-08-08 | $16.97 | $17.06 | $16.92 | $17.04 | $17.04 | 27,763 |
| 2023-08-07 | $16.96 | $17.20 | $16.93 | $17.20 | $17.20 | 64,976 |
| 2023-08-04 | $17.04 | $17.13 | $16.95 | $16.95 | $16.95 | 30,812 |
| 2023-08-03 | $17.00 | $17.17 | $16.95 | $17.01 | $17.01 | 26,368 |
| 2023-08-02 | $17.18 | $17.18 | $17.04 | $17.12 | $17.12 | 91,351 |
| 2023-08-01 | $17.23 | $17.29 | $17.19 | $17.20 | $17.20 | 32,901 |
| 2023-07-31 | $17.56 | $17.59 | $17.40 | $17.40 | $17.40 | 32,156 |
| 2023-07-28 | $17.77 | $17.83 | $17.62 | $17.62 | $17.62 | 58,403 |
| 2023-07-27 | $17.69 | $17.73 | $17.48 | $17.55 | $17.55 | 130,590 |
| 2023-07-26 | $17.60 | $17.71 | $17.46 | $17.70 | $17.70 | 63,352 |
| 2023-07-25 | $17.58 | $17.76 | $17.54 | $17.63 | $17.63 | 64,128 |
| 2023-07-24 | $17.43 | $17.50 | $17.39 | $17.40 | $17.40 | 69,468 |
| 2023-07-21 | $17.75 | $17.77 | $17.67 | $17.68 | $17.68 | 48,049 |
| 2023-07-20 | $17.74 | $17.78 | $17.69 | $17.69 | $17.69 | 95,441 |
| 2023-07-19 | $17.92 | $17.92 | $17.66 | $17.74 | $17.74 | 37,922 |
| 2023-07-18 | $17.70 | $17.81 | $17.61 | $17.68 | $17.68 | 18,775 |
| 2023-07-17 | $17.72 | $17.82 | $17.70 | $17.75 | $17.75 | 15,979 |
| 2023-07-14 | $17.81 | $17.85 | $17.74 | $17.82 | $17.82 | 20,667 |
| 2023-07-13 | $17.70 | $17.77 | $17.64 | $17.73 | $17.73 | 18,462 |
| 2023-07-12 | $17.38 | $17.45 | $17.31 | $17.36 | $17.36 | 19,493 |
| 2023-07-11 | $17.20 | $17.24 | $17.04 | $17.13 | $17.13 | 42,793 |
| 2023-07-10 | $16.89 | $17.03 | $16.89 | $17.00 | $17.00 | 29,531 |
| 2023-07-07 | $17.06 | $17.11 | $16.91 | $17.11 | $17.11 | 68,710 |
| 2023-07-06 | $17.01 | $17.08 | $16.87 | $17.03 | $17.03 | 333,212 |
| 2023-07-05 | $17.07 | $17.22 | $17.00 | $17.17 | $17.17 | 131,087 |
| 2023-07-03 | $17.55 | $17.74 | $17.48 | $17.59 | $17.59 | 11,454 |
| 2023-06-30 | $17.74 | $17.74 | $17.56 | $17.62 | $17.62 | 31,624 |
| 2023-06-29 | $17.31 | $17.49 | $17.31 | $17.39 | $17.39 | 15,627 |
| 2023-06-28 | $17.84 | $17.84 | $17.57 | $17.59 | $17.59 | 19,197 |
| 2023-06-27 | $17.54 | $17.71 | $17.50 | $17.56 | $17.56 | 39,108 |
| 2023-06-26 | $17.45 | $17.51 | $17.41 | $17.51 | $17.51 | 21,070 |
| 2023-06-23 | $17.33 | $17.41 | $17.29 | $17.34 | $17.34 | 33,574 |
| 2023-06-22 | $17.41 | $17.48 | $17.27 | $17.45 | $17.45 | 26,499 |
| 2023-06-21 | $17.47 | $17.72 | $17.47 | $17.63 | $17.63 | 14,299 |
| 2023-06-20 | $17.65 | $17.66 | $17.54 | $17.60 | $17.60 | 17,810 |
| 2023-06-16 | $17.96 | $18.06 | $17.92 | $17.95 | $17.95 | 55,355 |
| 2023-06-15 | $17.90 | $18.02 | $17.88 | $17.94 | $17.94 | 15,857 |
| 2023-06-14 | $17.83 | $17.90 | $17.72 | $17.87 | $17.87 | 125,515 |
| 2023-06-13 | $17.89 | $17.98 | $17.79 | $17.90 | $17.90 | 29,655 |
| 2023-06-12 | $18.16 | $18.19 | $17.91 | $17.98 | $17.98 | 31,205 |
| 2023-06-09 | $17.78 | $17.93 | $17.78 | $17.93 | $17.93 | 176,464 |
| 2023-06-08 | $18.01 | $18.06 | $18.00 | $18.04 | $18.04 | 18,003 |
| 2023-06-07 | $17.97 | $17.98 | $17.82 | $17.82 | $17.82 | 30,203 |
| 2023-06-06 | $17.81 | $17.94 | $17.81 | $17.93 | $17.93 | 20,503 |
| 2023-06-05 | $18.01 | $18.02 | $17.92 | $17.92 | $17.92 | 67,051 |
| 2023-06-02 | $18.09 | $18.13 | $18.07 | $18.13 | $18.13 | 45,008 |
| 2023-06-01 | $17.96 | $18.08 | $17.96 | $18.06 | $18.06 | 84,996 |
| 2023-05-31 | $17.94 | $17.94 | $17.75 | $17.91 | $17.91 | 30,118 |
| 2023-05-30 | $17.99 | $17.99 | $17.82 | $17.85 | $17.85 | 23,848 |
| 2023-05-26 | $18.25 | $18.28 | $18.21 | $18.23 | $18.23 | 14,090 |
| 2023-05-25 | $18.19 | $18.25 | $18.12 | $18.18 | $18.18 | 26,944 |
| 2023-05-24 | $18.26 | $18.33 | $18.17 | $18.24 | $18.24 | 27,227 |
| 2023-05-23 | $18.48 | $18.49 | $18.37 | $18.38 | $18.38 | 28,579 |
| 2023-05-22 | $18.63 | $18.63 | $18.55 | $18.58 | $18.58 | 36,089 |
| 2023-05-19 | $18.79 | $18.81 | $18.74 | $18.77 | $18.77 | 19,536 |
| 2023-05-18 | $18.74 | $18.80 | $18.69 | $18.77 | $18.77 | 9,789 |
| 2023-05-17 | $18.74 | $18.77 | $18.65 | $18.74 | $18.74 | 94,911 |
| 2023-05-16 | $18.93 | $18.93 | $18.84 | $18.85 | $18.85 | 78,054 |
| 2023-05-15 | $18.76 | $18.76 | $18.69 | $18.73 | $18.73 | 19,262 |
| 2023-05-12 | $18.40 | $18.48 | $18.39 | $18.44 | $18.44 | 19,404 |
| 2023-05-11 | $18.31 | $18.42 | $18.29 | $18.37 | $18.37 | 19,765 |
| 2023-05-10 | $18.34 | $18.40 | $18.27 | $18.37 | $18.37 | 20,718 |
| 2023-05-09 | $18.44 | $18.54 | $18.44 | $18.50 | $18.50 | 13,103 |
| 2023-05-08 | $18.54 | $18.54 | $18.45 | $18.50 | $18.50 | 15,412 |
| 2023-05-05 | $18.28 | $18.46 | $18.25 | $18.43 | $18.43 | 12,185 |
| 2023-05-04 | $18.29 | $18.34 | $18.17 | $18.25 | $18.25 | 22,647 |
| 2023-05-03 | $18.57 | $18.73 | $18.57 | $18.63 | $18.63 | 22,405 |
| 2023-05-02 | $18.35 | $18.39 | $18.29 | $18.35 | $18.35 | 293,463 |
| 2023-05-01 | $18.93 | $19.04 | $18.38 | $18.55 | $18.55 | 25,627 |
| 2023-04-28 | $18.31 | $18.52 | $18.31 | $18.45 | $18.45 | 34,401 |
| 2023-04-27 | $18.34 | $18.56 | $18.34 | $18.56 | $18.56 | 17,148 |
| 2023-04-26 | $18.32 | $18.58 | $18.32 | $18.48 | $18.48 | 41,183 |
| 2023-04-25 | $18.15 | $18.27 | $18.11 | $18.14 | $18.14 | 18,041 |
| 2023-04-24 | $18.67 | $18.87 | $18.59 | $18.80 | $18.30 | 9,623 |
| 2023-04-21 | $18.82 | $19.03 | $18.72 | $18.77 | $18.27 | 10,364 |
| 2023-04-20 | $18.94 | $19.04 | $18.84 | $18.84 | $18.34 | 16,684 |
| 2023-04-19 | $19.00 | $19.07 | $18.94 | $18.95 | $18.44 | 15,005 |
| 2023-04-18 | $18.79 | $18.91 | $18.79 | $18.90 | $18.40 | 10,709 |
| 2023-04-17 | $18.80 | $18.83 | $18.76 | $18.83 | $18.33 | 14,979 |
| 2023-04-14 | $18.90 | $18.91 | $18.86 | $18.91 | $18.40 | 5,931 |
| 2023-04-13 | $18.84 | $19.00 | $18.80 | $18.95 | $18.44 | 24,460 |
| 2023-04-12 | $18.82 | $18.86 | $18.76 | $18.78 | $18.28 | 51,136 |
| 2023-04-11 | $18.74 | $18.84 | $18.74 | $18.80 | $18.30 | 124,086 |
| 2023-04-10 | $18.76 | $18.85 | $18.67 | $18.73 | $18.23 | 44,531 |
| 2023-04-06 | $18.76 | $18.95 | $18.76 | $18.85 | $18.35 | 45,257 |
| 2023-04-05 | $18.81 | $18.82 | $18.72 | $18.76 | $18.25 | 43,657 |
| 2023-04-04 | $18.74 | $18.80 | $18.71 | $18.71 | $18.21 | 51,189 |
| 2023-04-03 | $18.09 | $18.32 | $18.09 | $18.28 | $17.79 | 38,436 |
| 2023-03-31 | $18.42 | $18.45 | $18.05 | $18.09 | $18.09 | 79,489 |
| 2023-03-30 | $17.98 | $18.14 | $17.98 | $18.02 | $18.02 | 163,189 |
| 2023-03-29 | $18.00 | $18.06 | $17.74 | $17.81 | $17.81 | 257,984 |
| 2023-03-28 | $17.67 | $17.72 | $17.62 | $17.62 | $17.62 | 62,811 |
| 2023-03-27 | $17.73 | $17.73 | $17.61 | $17.64 | $17.64 | 47,030 |
| 2023-03-24 | $17.60 | $17.60 | $17.45 | $17.55 | $17.55 | 17,226 |
| 2023-03-23 | $17.84 | $17.85 | $17.54 | $17.60 | $17.60 | 156,919 |
| 2023-03-22 | $17.60 | $17.72 | $17.52 | $17.52 | $17.52 | 108,798 |
| 2023-03-21 | $17.42 | $17.42 | $17.29 | $17.34 | $17.34 | 20,975 |
| 2023-03-20 | $16.86 | $16.93 | $16.82 | $16.87 | $16.87 | 32,471 |
| 2023-03-17 | $16.69 | $16.76 | $16.65 | $16.68 | $16.68 | 19,156 |
| 2023-03-16 | $16.76 | $16.97 | $16.73 | $16.95 | $16.95 | 41,787 |
| 2023-03-15 | $16.41 | $16.67 | $16.41 | $16.66 | $16.66 | 25,475 |
| 2023-03-14 | $16.86 | $16.89 | $16.80 | $16.85 | $16.85 | 23,094 |
| 2023-03-13 | $16.76 | $16.85 | $16.64 | $16.67 | $16.67 | 31,849 |
| 2023-03-10 | $16.81 | $16.83 | $16.67 | $16.70 | $16.70 | 32,727 |
| 2023-03-09 | $16.85 | $16.85 | $16.63 | $16.63 | $16.63 | 32,107 |
| 2023-03-08 | $16.45 | $16.59 | $16.45 | $16.55 | $16.55 | 40,619 |
| 2023-03-07 | $16.65 | $16.73 | $16.55 | $16.58 | $16.58 | 59,471 |
| 2023-03-06 | $17.33 | $17.37 | $17.25 | $17.25 | $17.25 | 41,114 |
| 2023-03-03 | $17.35 | $17.36 | $17.24 | $17.36 | $17.36 | 68,580 |
| 2023-03-02 | $17.21 | $17.28 | $17.18 | $17.28 | $17.28 | 22,306 |
| 2023-03-01 | $17.42 | $17.43 | $17.29 | $17.33 | $17.33 | 72,685 |
| 2023-02-28 | $17.31 | $17.38 | $17.22 | $17.22 | $17.22 | 377,105 |
| 2023-02-27 | $17.32 | $17.38 | $17.30 | $17.36 | $17.36 | 75,291 |
| 2023-02-24 | $17.12 | $17.19 | $17.07 | $17.16 | $17.16 | 80,442 |
| 2023-02-23 | $17.30 | $17.31 | $17.17 | $17.22 | $17.22 | 92,149 |
| 2023-02-22 | $17.45 | $17.50 | $17.34 | $17.34 | $17.34 | 73,240 |
| 2023-02-21 | $17.27 | $17.33 | $17.20 | $17.22 | $17.22 | 31,021 |
| 2023-02-17 | $16.97 | $17.15 | $16.97 | $17.15 | $17.15 | 70,822 |
| 2023-02-16 | $16.76 | $16.97 | $16.75 | $16.93 | $16.93 | 46,012 |
| 2023-02-15 | $17.00 | $17.07 | $16.99 | $17.07 | $17.07 | 15,409 |
| 2023-02-14 | $17.06 | $17.09 | $17.00 | $17.08 | $17.08 | 13,784 |
| 2023-02-13 | $16.85 | $17.00 | $16.85 | $16.99 | $16.99 | 34,253 |
| 2023-02-10 | $16.63 | $16.79 | $16.56 | $16.63 | $16.63 | 17,262 |
| 2023-02-09 | $16.64 | $16.66 | $16.51 | $16.53 | $16.53 | 17,110 |
| 2023-02-08 | $16.54 | $16.66 | $16.53 | $16.58 | $16.58 | 12,283 |
| 2023-02-07 | $16.28 | $16.47 | $16.26 | $16.44 | $16.44 | 65,479 |
| 2023-02-06 | $16.40 | $16.43 | $16.33 | $16.37 | $16.37 | 37,122 |
| 2023-02-03 | $16.59 | $16.68 | $16.48 | $16.48 | $16.48 | 39,848 |
| 2023-02-02 | $16.74 | $16.76 | $16.64 | $16.74 | $16.74 | 41,330 |
| 2023-02-01 | $16.61 | $16.96 | $16.59 | $16.79 | $16.79 | 52,086 |
| 2023-01-31 | $16.61 | $16.65 | $16.58 | $16.61 | $16.61 | 76,728 |
| 2023-01-30 | $16.64 | $16.72 | $16.60 | $16.60 | $16.60 | 48,123 |
| 2023-01-27 | $16.45 | $16.66 | $16.44 | $16.56 | $16.56 | 44,150 |
| 2023-01-26 | $16.58 | $16.63 | $16.49 | $16.59 | $16.59 | 55,464 |
| 2023-01-25 | $16.66 | $16.78 | $16.61 | $16.76 | $16.76 | 94,491 |
| 2023-01-24 | $16.50 | $16.76 | $16.44 | $16.58 | $16.58 | 32,010 |
| 2023-01-23 | $16.70 | $16.76 | $16.57 | $16.60 | $16.60 | 35,857 |
| 2023-01-20 | $16.63 | $16.81 | $16.55 | $16.70 | $16.70 | 21,386 |
| 2023-01-19 | $16.64 | $16.75 | $16.55 | $16.72 | $16.72 | 62,088 |
| 2023-01-18 | $17.02 | $17.03 | $16.81 | $16.82 | $16.82 | 22,931 |
| 2023-01-17 | $16.94 | $17.00 | $16.73 | $16.75 | $16.75 | 80,680 |
| 2023-01-13 | $16.62 | $16.64 | $16.56 | $16.61 | $16.61 | 15,857 |
| 2023-01-12 | $16.49 | $16.66 | $16.41 | $16.58 | $16.58 | 188,525 |
| 2023-01-11 | $16.52 | $16.77 | $16.52 | $16.64 | $16.64 | 81,796 |
| 2023-01-10 | $16.31 | $16.47 | $16.29 | $16.47 | $16.47 | 26,434 |
| 2023-01-09 | $16.32 | $16.61 | $16.32 | $16.49 | $16.49 | 39,135 |
| 2023-01-06 | $16.36 | $16.44 | $16.16 | $16.35 | $16.35 | 39,944 |
| 2023-01-05 | $16.48 | $16.66 | $16.34 | $16.35 | $16.35 | 31,327 |
| 2023-01-04 | $16.20 | $16.29 | $16.20 | $16.21 | $16.21 | 20,936 |
| 2023-01-03 | $16.13 | $16.17 | $16.07 | $16.08 | $16.08 | 63,959 |
| 2022-12-30 | $16.07 | $16.14 | $16.01 | $16.13 | $16.13 | 56,905 |
| 2022-12-29 | $16.05 | $16.23 | $16.05 | $16.14 | $16.14 | 39,859 |
| 2022-12-28 | $16.07 | $16.15 | $15.95 | $15.95 | $15.95 | 31,258 |
| 2022-12-27 | $16.12 | $16.25 | $16.12 | $16.14 | $16.14 | 92,208 |
| 2022-12-23 | $16.14 | $16.24 | $16.14 | $16.18 | $16.18 | 64,716 |
| 2022-12-22 | $16.15 | $16.32 | $15.93 | $15.99 | $15.99 | 122,748 |
| 2022-12-21 | $16.25 | $16.43 | $16.08 | $16.25 | $16.25 | 207,535 |
| 2022-12-20 | $16.21 | $16.63 | $16.18 | $16.25 | $16.25 | 104,391 |
| 2022-12-19 | $16.15 | $16.53 | $16.15 | $16.19 | $16.19 | 123,922 |
| 2022-12-16 | $16.12 | $16.33 | $16.08 | $16.13 | $16.13 | 87,637 |
| 2022-12-15 | $16.36 | $16.47 | $16.22 | $16.35 | $16.35 | 107,326 |
| 2022-12-14 | $16.43 | $16.61 | $16.35 | $16.47 | $16.47 | 74,862 |
| 2022-12-13 | $16.52 | $16.54 | $16.29 | $16.35 | $16.35 | 75,321 |
| 2022-12-12 | $16.37 | $16.45 | $16.05 | $16.23 | $16.23 | 64,776 |
| 2022-12-09 | $16.73 | $16.73 | $16.55 | $16.55 | $16.55 | 107,565 |
| 2022-12-08 | $16.58 | $16.66 | $16.54 | $16.64 | $16.64 | 38,715 |
| 2022-12-07 | $16.48 | $16.70 | $16.46 | $16.51 | $16.51 | 65,371 |
| 2022-12-06 | $16.59 | $16.65 | $16.43 | $16.50 | $16.50 | 50,851 |
| 2022-12-05 | $16.85 | $16.95 | $16.67 | $16.76 | $16.76 | 34,138 |
| 2022-12-02 | $16.81 | $17.00 | $16.81 | $17.00 | $17.00 | 40,468 |
| 2022-12-01 | $16.88 | $16.96 | $16.75 | $16.87 | $16.87 | 46,643 |
| 2022-11-30 | $16.72 | $16.73 | $16.43 | $16.63 | $16.63 | 286,767 |
| 2022-11-29 | $16.68 | $16.74 | $16.60 | $16.69 | $16.69 | 46,953 |
| 2022-11-28 | $16.85 | $16.88 | $16.71 | $16.77 | $16.77 | 29,605 |
| 2022-11-25 | $16.63 | $16.77 | $16.63 | $16.77 | $16.77 | 35,995 |
| 2022-11-23 | $16.50 | $16.63 | $16.39 | $16.60 | $16.60 | 76,023 |
| 2022-11-22 | $16.40 | $16.52 | $16.37 | $16.52 | $16.52 | 58,236 |
| 2022-11-21 | $16.11 | $16.33 | $16.09 | $16.29 | $16.29 | 35,422 |
| 2022-11-18 | $16.25 | $16.31 | $16.16 | $16.25 | $16.25 | 140,767 |
| 2022-11-17 | $16.02 | $16.19 | $15.96 | $16.13 | $16.13 | 19,494 |
| 2022-11-16 | $16.18 | $16.21 | $16.11 | $16.11 | $16.11 | 90,619 |
| 2022-11-15 | $16.40 | $16.40 | $15.98 | $16.17 | $16.17 | 170,061 |
| 2022-11-14 | $16.21 | $16.35 | $16.21 | $16.23 | $16.23 | 143,845 |
| 2022-11-11 | $15.95 | $16.19 | $15.94 | $16.13 | $16.13 | 99,705 |
| 2022-11-10 | $15.68 | $15.75 | $15.57 | $15.75 | $15.75 | 69,731 |
| 2022-11-09 | $15.16 | $15.38 | $15.16 | $15.22 | $15.22 | 49,829 |
| 2022-11-08 | $15.03 | $15.28 | $15.00 | $15.17 | $15.17 | 234,327 |
| 2022-11-07 | $14.95 | $15.04 | $14.89 | $14.98 | $14.98 | 153,899 |
| 2022-11-04 | $14.55 | $14.74 | $14.51 | $14.73 | $14.73 | 96,551 |
| 2022-11-03 | $14.08 | $14.19 | $14.03 | $14.11 | $14.11 | 201,266 |
| 2022-11-02 | $14.57 | $14.82 | $14.50 | $14.53 | $14.53 | 116,152 |
| 2022-11-01 | $14.73 | $14.73 | $14.52 | $14.64 | $14.64 | 149,349 |
| 2022-10-31 | $14.80 | $14.80 | $14.65 | $14.66 | $14.66 | 101,512 |
| 2022-10-28 | $14.71 | $14.86 | $14.71 | $14.85 | $14.85 | 50,536 |
| 2022-10-27 | $14.62 | $14.73 | $14.52 | $14.54 | $14.54 | 58,422 |
| 2022-10-26 | $14.56 | $14.79 | $14.56 | $14.67 | $14.67 | 34,026 |
| 2022-10-25 | $14.48 | $14.74 | $14.48 | $14.68 | $14.68 | 132,962 |
| 2022-10-24 | $14.35 | $14.46 | $14.31 | $14.41 | $14.41 | 101,728 |
| 2022-10-21 | $14.22 | $14.52 | $14.22 | $14.51 | $14.51 | 56,620 |
| 2022-10-20 | $14.61 | $14.70 | $14.51 | $14.56 | $14.56 | 119,832 |
| 2022-10-19 | $14.57 | $14.66 | $14.43 | $14.47 | $14.47 | 64,261 |
| 2022-10-18 | $14.75 | $14.75 | $14.55 | $14.64 | $14.64 | 276,449 |
| 2022-10-17 | $14.44 | $14.44 | $14.29 | $14.41 | $14.41 | 143,388 |
| 2022-10-14 | $14.33 | $14.37 | $14.08 | $14.08 | $14.08 | 112,023 |
| 2022-10-13 | $13.64 | $14.27 | $13.64 | $14.21 | $14.21 | 173,092 |
| 2022-10-12 | $14.00 | $14.08 | $13.95 | $13.98 | $13.98 | 66,521 |
| 2022-10-11 | $14.15 | $14.22 | $13.99 | $14.02 | $14.02 | 243,116 |
| 2022-10-10 | $14.11 | $14.13 | $13.99 | $14.10 | $14.10 | 167,409 |
| 2022-10-07 | $14.19 | $14.32 | $14.01 | $14.02 | $14.02 | 148,311 |
| 2022-10-06 | $14.30 | $14.39 | $14.21 | $14.25 | $14.25 | 110,141 |
| 2022-10-05 | $14.50 | $14.63 | $14.45 | $14.56 | $14.56 | 106,030 |
| 2022-10-04 | $14.76 | $14.80 | $14.64 | $14.77 | $14.77 | 256,327 |
| 2022-10-03 | $14.15 | $14.35 | $14.15 | $14.30 | $14.30 | 171,811 |
| 2022-09-30 | $14.23 | $14.34 | $14.11 | $14.11 | $14.11 | 141,197 |
| 2022-09-29 | $13.86 | $14.08 | $13.82 | $14.01 | $14.01 | 176,565 |
| 2022-09-28 | $13.82 | $14.15 | $13.79 | $14.11 | $14.11 | 177,523 |
| 2022-09-27 | $14.08 | $14.10 | $13.76 | $13.87 | $13.87 | 337,553 |
| 2022-09-26 | $13.94 | $14.10 | $13.87 | $13.95 | $13.95 | 327,128 |
| 2022-09-23 | $14.37 | $14.37 | $14.05 | $14.15 | $14.15 | 103,528 |
| 2022-09-22 | $14.65 | $14.65 | $14.50 | $14.63 | $14.63 | 134,634 |
| 2022-09-21 | $14.74 | $14.83 | $14.56 | $14.56 | $14.56 | 66,763 |
| 2022-09-20 | $14.85 | $14.96 | $14.75 | $14.84 | $14.84 | 160,968 |
| 2022-09-19 | $14.83 | $15.07 | $14.83 | $15.07 | $15.07 | 79,976 |
| 2022-09-16 | $14.97 | $15.09 | $14.84 | $14.96 | $14.96 | 79,421 |
| 2022-09-15 | $14.98 | $15.14 | $14.98 | $15.04 | $15.04 | 121,298 |
| 2022-09-14 | $15.20 | $15.28 | $15.11 | $15.16 | $15.16 | 52,290 |
| 2022-09-13 | $15.33 | $15.44 | $15.18 | $15.21 | $15.21 | 70,077 |
| 2022-09-12 | $15.44 | $15.57 | $15.44 | $15.47 | $15.47 | 80,029 |
| 2022-09-09 | $15.27 | $15.34 | $15.24 | $15.30 | $15.30 | 147,229 |
| 2022-09-08 | $14.94 | $15.06 | $14.88 | $15.06 | $15.06 | 118,243 |
| 2022-09-07 | $14.87 | $15.17 | $14.87 | $15.16 | $15.16 | 174,336 |
| 2022-09-06 | $15.03 | $15.15 | $14.92 | $14.93 | $14.93 | 158,024 |
| 2022-09-02 | $15.37 | $15.37 | $14.91 | $14.94 | $14.94 | 81,569 |
| 2022-09-01 | $15.35 | $15.45 | $15.26 | $15.41 | $15.41 | 115,493 |
| 2022-08-31 | $15.79 | $15.86 | $15.65 | $15.69 | $15.69 | 222,810 |
| 2022-08-30 | $16.11 | $16.39 | $16.04 | $16.09 | $16.09 | 110,261 |
| 2022-08-29 | $15.76 | $15.91 | $15.75 | $15.87 | $15.87 | 116,983 |
| 2022-08-26 | $16.15 | $16.17 | $15.76 | $15.79 | $15.79 | 60,558 |
| 2022-08-25 | $16.06 | $16.14 | $16.03 | $16.07 | $16.07 | 66,916 |
| 2022-08-24 | $15.93 | $16.09 | $15.92 | $16.05 | $16.05 | 172,837 |
| 2022-08-23 | $16.24 | $16.27 | $16.06 | $16.12 | $16.12 | 49,376 |
| 2022-08-22 | $16.22 | $16.22 | $16.07 | $16.16 | $16.16 | 62,204 |
| 2022-08-19 | $16.50 | $16.50 | $16.36 | $16.36 | $16.36 | 26,277 |
| 2022-08-18 | $16.47 | $16.54 | $16.44 | $16.46 | $16.46 | 24,415 |
| 2022-08-17 | $16.41 | $16.55 | $16.41 | $16.50 | $16.50 | 42,506 |
| 2022-08-16 | $16.31 | $16.40 | $16.21 | $16.36 | $16.36 | 194,140 |
| 2022-08-15 | $16.29 | $16.39 | $16.25 | $16.26 | $16.26 | 54,170 |
| 2022-08-12 | $16.18 | $16.31 | $16.18 | $16.28 | $16.28 | 28,361 |
| 2022-08-11 | $16.20 | $16.32 | $16.20 | $16.26 | $16.26 | 38,295 |
| 2022-08-10 | $16.34 | $16.38 | $16.28 | $16.32 | $16.32 | 45,823 |
| 2022-08-09 | $16.03 | $16.18 | $16.02 | $16.14 | $16.14 | 61,889 |
| 2022-08-08 | $16.12 | $16.18 | $16.08 | $16.16 | $16.16 | 69,568 |
| 2022-08-05 | $15.79 | $15.95 | $15.79 | $15.92 | $15.92 | 51,907 |
| 2022-08-04 | $16.02 | $16.08 | $15.93 | $16.06 | $16.06 | 26,110 |
| 2022-08-03 | $15.83 | $16.00 | $15.73 | $15.91 | $15.91 | 53,875 |
| 2022-08-02 | $15.90 | $15.91 | $15.72 | $15.82 | $15.82 | 267,253 |
| 2022-08-01 | $15.80 | $16.10 | $15.80 | $15.87 | $15.87 | 100,657 |
| 2022-07-29 | $15.59 | $15.73 | $15.56 | $15.71 | $15.71 | 74,303 |
| 2022-07-28 | $15.47 | $15.48 | $15.32 | $15.43 | $15.43 | 142,535 |
| 2022-07-27 | $15.43 | $15.53 | $15.25 | $15.52 | $15.52 | 59,726 |
| 2022-07-26 | $15.33 | $15.39 | $15.30 | $15.34 | $15.34 | 81,781 |
| 2022-07-25 | $15.45 | $15.53 | $15.31 | $15.39 | $15.39 | 74,751 |
| 2022-07-22 | $15.45 | $15.54 | $15.37 | $15.42 | $15.42 | 65,529 |
| 2022-07-21 | $15.40 | $15.57 | $15.39 | $15.46 | $15.46 | 166,502 |
| 2022-07-20 | $15.46 | $15.54 | $15.24 | $15.28 | $15.28 | 58,282 |
| 2022-07-19 | $15.40 | $15.75 | $15.40 | $15.65 | $15.65 | 170,960 |
| 2022-07-18 | $15.34 | $15.50 | $15.34 | $15.40 | $15.40 | 127,390 |
| 2022-07-15 | $15.08 | $15.28 | $15.08 | $15.23 | $15.23 | 102,774 |
| 2022-07-14 | $14.95 | $15.13 | $14.87 | $15.12 | $15.12 | 106,772 |
| 2022-07-13 | $15.31 | $15.48 | $15.25 | $15.42 | $15.42 | 78,312 |
| 2022-07-12 | $15.06 | $15.29 | $15.02 | $15.16 | $15.16 | 160,310 |
| 2022-07-11 | $15.17 | $15.25 | $15.14 | $15.14 | $15.14 | 104,576 |
| 2022-07-08 | $15.31 | $15.44 | $15.30 | $15.38 | $15.38 | 84,686 |
| 2022-07-07 | $15.25 | $15.32 | $15.24 | $15.32 | $15.32 | 80,677 |
| 2022-07-06 | $15.24 | $15.44 | $15.24 | $15.41 | $15.41 | 177,192 |
| 2022-07-05 | $15.18 | $15.32 | $15.14 | $15.32 | $15.32 | 113,889 |
| 2022-07-01 | $15.21 | $15.40 | $15.18 | $15.36 | $15.36 | 80,396 |
| 2022-06-30 | $15.16 | $15.32 | $15.12 | $15.26 | $15.26 | 98,714 |
| 2022-06-29 | $15.41 | $15.54 | $15.38 | $15.47 | $15.47 | 188,294 |
| 2022-06-28 | $15.74 | $15.74 | $15.45 | $15.45 | $15.45 | 106,071 |
| 2022-06-27 | $15.76 | $15.91 | $15.76 | $15.80 | $15.80 | 199,520 |
| 2022-06-24 | $15.54 | $15.64 | $15.54 | $15.64 | $15.64 | 83,519 |
| 2022-06-23 | $15.31 | $15.56 | $15.29 | $15.55 | $15.55 | 135,206 |
| 2022-06-22 | $15.42 | $15.67 | $15.39 | $15.53 | $15.53 | 157,183 |
| 2022-06-21 | $15.70 | $15.70 | $15.47 | $15.47 | $15.47 | 188,772 |
| 2022-06-17 | $14.98 | $15.12 | $14.87 | $15.02 | $15.02 | 110,471 |
| 2022-06-16 | $15.01 | $15.16 | $14.98 | $15.04 | $15.04 | 150,079 |
| 2022-06-15 | $15.49 | $15.57 | $15.30 | $15.50 | $15.50 | 118,060 |
| 2022-06-14 | $15.53 | $15.58 | $15.18 | $15.30 | $15.30 | 117,913 |
| 2022-06-13 | $15.45 | $15.66 | $15.44 | $15.56 | $15.56 | 403,115 |
| 2022-06-10 | $15.79 | $15.85 | $15.60 | $15.79 | $15.79 | 166,257 |
| 2022-06-09 | $16.40 | $16.40 | $16.16 | $16.19 | $16.19 | 56,520 |
| 2022-06-08 | $16.25 | $16.30 | $16.17 | $16.18 | $16.18 | 99,056 |
| 2022-06-07 | $16.27 | $16.47 | $16.25 | $16.41 | $16.41 | 73,897 |
| 2022-06-06 | $16.64 | $16.69 | $16.49 | $16.59 | $16.59 | 33,221 |
| 2022-06-03 | $16.53 | $16.60 | $16.41 | $16.52 | $16.52 | 85,268 |
| 2022-06-02 | $16.54 | $16.78 | $16.40 | $16.69 | $16.69 | 111,273 |
| 2022-06-01 | $16.73 | $16.73 | $16.41 | $16.49 | $16.49 | 86,621 |
| 2022-05-31 | $16.57 | $16.90 | $16.56 | $16.90 | $16.90 | 96,470 |
| 2022-05-27 | $16.40 | $16.50 | $16.17 | $16.34 | $16.34 | 55,475 |
| 2022-05-26 | $16.56 | $16.64 | $16.48 | $16.48 | $16.48 | 137,602 |
| 2022-05-25 | $16.32 | $16.52 | $16.29 | $16.46 | $16.46 | 82,483 |
| 2022-05-24 | $16.34 | $16.61 | $16.34 | $16.61 | $16.61 | 94,773 |
| 2022-05-23 | $16.41 | $16.56 | $16.37 | $16.52 | $16.52 | 114,698 |
| 2022-05-20 | $16.24 | $16.26 | $16.10 | $16.14 | $16.14 | 130,652 |
| 2022-05-19 | $16.07 | $16.28 | $16.00 | $16.14 | $16.14 | 279,236 |
| 2022-05-18 | $16.46 | $16.70 | $16.20 | $16.20 | $16.20 | 83,532 |
| 2022-05-17 | $16.64 | $16.82 | $16.63 | $16.69 | $16.69 | 99,052 |
| 2022-05-16 | $16.23 | $16.91 | $16.17 | $16.47 | $16.47 | 81,735 |
| 2022-05-13 | $16.29 | $16.42 | $16.20 | $16.39 | $16.39 | 128,258 |
| 2022-05-12 | $16.16 | $16.34 | $16.07 | $16.14 | $16.14 | 115,006 |
| 2022-05-11 | $16.48 | $16.58 | $16.27 | $16.31 | $16.31 | 245,769 |
| 2022-05-10 | $16.52 | $16.59 | $16.42 | $16.51 | $16.51 | 404,850 |
| 2022-05-09 | $15.89 | $16.06 | $15.85 | $16.01 | $16.01 | 352,932 |
| 2022-05-06 | $15.99 | $16.12 | $15.75 | $15.94 | $15.94 | 565,218 |
| 2022-05-05 | $15.32 | $15.61 | $15.29 | $15.51 | $15.51 | 347,626 |
| 2022-05-04 | $15.53 | $15.94 | $15.43 | $15.94 | $15.94 | 155,792 |
| 2022-05-03 | $15.78 | $15.78 | $15.22 | $15.42 | $15.42 | 2,301,684 |
| 2022-05-02 | $15.55 | $15.74 | $15.43 | $15.73 | $15.73 | 435,144 |
| 2022-04-29 | $15.57 | $16.12 | $15.56 | $15.99 | $15.99 | 844,290 |
| 2022-04-28 | $16.21 | $16.53 | $16.21 | $16.47 | $16.47 | 154,851 |
| 2022-04-27 | $16.00 | $16.31 | $16.00 | $16.18 | $16.18 | 195,298 |
| 2022-04-26 | $16.48 | $16.49 | $15.96 | $16.35 | $16.35 | 76,355 |
| 2022-04-25 | $16.26 | $16.35 | $16.15 | $16.35 | $16.35 | 76,355 |
| 2022-04-22 | $16.25 | $16.30 | $15.92 | $15.92 | $15.92 | 270,555 |
| 2022-04-21 | $16.41 | $16.42 | $16.16 | $16.16 | $16.16 | 59,489 |
| 2022-04-20 | $16.23 | $16.33 | $16.18 | $16.22 | $16.22 | 146,402 |
| 2022-04-19 | $15.74 | $15.80 | $15.55 | $15.80 | $15.80 | 294,232 |
| 2022-04-18 | $16.08 | $16.14 | $15.82 | $15.82 | $15.82 | 78,619 |
| 2022-04-14 | $16.10 | $16.17 | $15.97 | $15.98 | $15.98 | 86,496 |
| 2022-04-13 | $15.89 | $16.07 | $15.89 | $16.03 | $16.03 | 137,992 |
| 2022-04-12 | $15.94 | $15.96 | $15.77 | $15.82 | $15.82 | 134,641 |
| 2022-04-11 | $16.01 | $16.11 | $15.97 | $16.00 | $16.00 | 154,063 |
| 2022-04-08 | $16.25 | $16.38 | $16.17 | $16.29 | $16.29 | 228,411 |
| 2022-04-07 | $15.91 | $16.11 | $15.91 | $16.05 | $16.05 | 392,459 |
| 2022-04-06 | $15.92 | $16.25 | $15.91 | $16.06 | $16.06 | 325,864 |
| 2022-04-05 | $15.99 | $16.06 | $15.82 | $15.97 | $15.97 | 166,827 |
| 2022-04-04 | $16.56 | $16.71 | $16.46 | $16.58 | $16.07 | 110,185 |
| 2022-04-01 | $16.51 | $16.69 | $16.25 | $16.63 | $16.12 | 122,506 |
| 2022-03-31 | $16.54 | $16.60 | $16.25 | $16.25 | $15.75 | 163,050 |
| 2022-03-30 | $16.84 | $16.84 | $16.68 | $16.68 | $16.17 | 61,634 |
| 2022-03-29 | $17.39 | $17.39 | $17.10 | $17.24 | $16.71 | 187,272 |
| 2022-03-28 | $16.96 | $16.98 | $16.80 | $16.92 | $16.40 | 147,577 |
| 2022-03-25 | $16.69 | $16.83 | $16.58 | $16.68 | $16.17 | 86,036 |
| 2022-03-24 | $16.86 | $16.86 | $16.76 | $16.84 | $16.32 | 33,147 |
| 2022-03-23 | $17.06 | $17.33 | $17.03 | $17.04 | $16.52 | 202,848 |
| 2022-03-22 | $16.85 | $17.14 | $16.83 | $16.84 | $16.32 | 106,604 |
| 2022-03-21 | $16.92 | $16.98 | $16.75 | $16.90 | $16.38 | 107,988 |
| 2022-03-18 | $16.85 | $16.97 | $16.64 | $16.90 | $16.38 | 107,988 |
| 2022-03-17 | $17.12 | $17.80 | $17.08 | $17.52 | $16.98 | 80,252 |
| 2022-03-16 | $17.32 | $17.48 | $17.14 | $17.41 | $16.88 | 97,186 |
| 2022-03-15 | $17.28 | $17.32 | $16.96 | $17.13 | $16.61 | 678,952 |
| 2022-03-14 | $17.54 | $17.98 | $17.09 | $17.21 | $16.68 | 509,202 |
| 2022-03-11 | $17.30 | $17.35 | $17.00 | $17.03 | $16.51 | 115,298 |
| 2022-03-10 | $17.37 | $17.42 | $17.04 | $17.12 | $16.60 | 126,542 |
| 2022-03-09 | $17.48 | $17.95 | $17.48 | $17.71 | $17.17 | 148,944 |
| 2022-03-08 | $16.68 | $17.31 | $16.61 | $17.00 | $16.48 | 229,594 |
| 2022-03-07 | $16.85 | $16.90 | $16.51 | $16.62 | $16.11 | 318,837 |
| 2022-03-04 | $16.70 | $17.44 | $16.65 | $17.04 | $16.52 | 964,690 |
| 2022-03-03 | $17.82 | $17.83 | $17.48 | $17.63 | $17.09 | 484,901 |
| 2022-03-02 | $18.18 | $18.49 | $18.12 | $18.31 | $17.75 | 421,071 |
| 2022-03-01 | $19.00 | $19.00 | $18.69 | $18.84 | $18.26 | 379,845 |
| 2022-02-28 | $19.13 | $19.51 | $19.10 | $19.16 | $18.57 | 412,378 |
| 2022-02-25 | $19.49 | $19.84 | $19.49 | $19.77 | $19.16 | 269,768 |
| 2022-02-24 | $18.71 | $19.11 | $18.68 | $19.11 | $18.52 | 467,923 |
| 2022-02-23 | $20.46 | $20.46 | $19.99 | $20.03 | $19.42 | 56,669 |
| 2022-02-22 | $19.64 | $19.77 | $19.48 | $19.61 | $19.01 | 242,732 |
| 2022-02-18 | $20.94 | $20.94 | $20.17 | $20.28 | $19.66 | 150,758 |
| 2022-02-17 | $20.25 | $20.36 | $20.15 | $20.29 | $19.67 | 163,677 |
| 2022-02-16 | $20.09 | $20.39 | $20.04 | $20.22 | $19.60 | 148,538 |
| 2022-02-15 | $20.03 | $20.17 | $19.88 | $20.16 | $19.54 | 220,475 |
| 2022-02-14 | $19.87 | $20.16 | $19.84 | $19.96 | $19.35 | 138,137 |
| 2022-02-11 | $20.39 | $20.86 | $20.23 | $20.25 | $19.63 | 32,183 |
| 2022-02-10 | $20.11 | $20.42 | $20.07 | $20.11 | $19.49 | 57,674 |
| 2022-02-09 | $20.01 | $20.11 | $19.97 | $20.09 | $19.47 | 53,024 |
| 2022-02-08 | $19.82 | $19.95 | $19.77 | $19.95 | $19.34 | 41,149 |
| 2022-02-07 | $19.61 | $19.80 | $19.59 | $19.72 | $19.12 | 53,575 |
| 2022-02-04 | $19.46 | $19.64 | $19.44 | $19.62 | $19.02 | 40,451 |
| 2022-02-03 | $19.28 | $19.62 | $19.27 | $19.47 | $18.87 | 290,340 |
| 2022-02-02 | $19.62 | $20.10 | $19.47 | $19.59 | $18.99 | 238,813 |
| 2022-02-01 | $19.47 | $19.62 | $19.41 | $19.62 | $19.02 | 206,347 |
| 2022-01-31 | $19.45 | $19.85 | $19.39 | $19.83 | $19.22 | 477,561 |
| 2022-01-28 | $18.92 | $19.10 | $18.83 | $18.99 | $18.41 | 1,067,080 |
| 2022-01-27 | $20.79 | $20.87 | $20.71 | $20.76 | $20.12 | 85,570 |
| 2022-01-26 | $20.97 | $20.99 | $20.70 | $20.78 | $20.14 | 84,289 |
| 2022-01-25 | $20.69 | $20.87 | $20.65 | $20.84 | $20.20 | 100,377 |
| 2022-01-24 | $20.78 | $20.84 | $20.54 | $20.83 | $20.19 | 71,859 |
| 2022-01-21 | $20.93 | $21.20 | $20.83 | $20.86 | $20.22 | 98,254 |
| 2022-01-20 | $21.18 | $21.22 | $20.95 | $20.95 | $20.31 | 99,815 |
| 2022-01-19 | $21.31 | $21.31 | $21.09 | $21.24 | $20.59 | 81,819 |
| 2022-01-18 | $21.64 | $21.68 | $21.52 | $21.55 | $20.89 | 72,789 |
| 2022-01-14 | $21.85 | $22.11 | $21.85 | $22.07 | $21.39 | 67,387 |
| 2022-01-13 | $21.49 | $21.66 | $21.49 | $21.49 | $20.83 | 50,994 |
| 2022-01-12 | $21.22 | $21.75 | $21.17 | $21.37 | $20.72 | 52,546 |
| 2022-01-11 | $20.98 | $21.26 | $20.98 | $21.25 | $20.60 | 174,617 |
| 2022-01-10 | $20.32 | $20.49 | $20.21 | $20.46 | $19.83 | 136,404 |
| 2022-01-07 | $20.07 | $20.31 | $20.07 | $20.23 | $19.61 | 44,864 |
| 2022-01-06 | $20.02 | $20.40 | $19.98 | $20.09 | $19.48 | 291,803 |
| 2022-01-05 | $20.08 | $20.19 | $19.95 | $19.95 | $19.34 | 59,251 |
| 2022-01-04 | $19.93 | $20.00 | $19.83 | $19.94 | $19.33 | 57,015 |
| 2022-01-03 | $19.80 | $20.04 | $19.66 | $19.87 | $19.26 | 97,003 |
| 2021-12-31 | $19.07 | $20.04 | $19.07 | $19.72 | $19.12 | 133,842 |
| 2021-12-30 | $19.73 | $19.74 | $19.50 | $19.63 | $19.03 | 71,880 |
| 2021-12-29 | $19.53 | $19.73 | $19.53 | $19.73 | $19.12 | 202,008 |
| 2021-12-28 | $19.48 | $19.66 | $19.36 | $19.47 | $18.87 | 107,656 |
| 2021-12-27 | $19.15 | $19.35 | $19.15 | $19.29 | $18.70 | 112,416 |
| 2021-12-23 | $19.01 | $19.34 | $19.01 | $19.33 | $18.74 | 183,521 |
| 2021-12-22 | $19.01 | $19.16 | $18.98 | $19.12 | $18.53 | 130,393 |
| 2021-12-21 | $18.83 | $18.95 | $18.83 | $18.91 | $18.33 | 124,923 |
| 2021-12-20 | $18.87 | $18.87 | $18.69 | $18.84 | $18.26 | 60,545 |
| 2021-12-17 | $19.06 | $19.12 | $18.99 | $18.99 | $18.41 | 120,445 |
| 2021-12-16 | $19.08 | $19.23 | $19.01 | $19.05 | $18.47 | 62,037 |
| 2021-12-15 | $18.89 | $19.51 | $18.84 | $19.07 | $18.49 | 41,583 |
| 2021-12-14 | $19.00 | $19.20 | $18.76 | $19.13 | $18.54 | 154,556 |
| 2021-12-13 | $19.05 | $19.25 | $18.94 | $18.97 | $18.39 | 99,393 |
| 2021-12-10 | $19.15 | $19.27 | $19.07 | $19.19 | $18.60 | 179,088 |
| 2021-12-09 | $19.04 | $19.09 | $18.94 | $18.98 | $18.40 | 103,536 |
| 2021-12-08 | $19.28 | $19.36 | $19.16 | $19.21 | $18.62 | 175,104 |
| 2021-12-07 | $19.13 | $19.47 | $19.12 | $19.36 | $18.77 | 337,349 |
| 2021-12-06 | $18.86 | $19.12 | $18.86 | $19.10 | $18.51 | 634,158 |
| 2021-12-03 | $18.80 | $18.92 | $18.72 | $18.82 | $18.24 | 377,631 |
| 2021-12-02 | $18.93 | $19.02 | $18.85 | $18.93 | $18.35 | 328,590 |
| 2021-12-01 | $18.80 | $19.01 | $18.74 | $18.83 | $18.25 | 423,125 |
| 2021-11-30 | $18.74 | $18.74 | $18.45 | $18.67 | $18.10 | 540,098 |
| 2021-11-29 | $18.88 | $18.96 | $18.83 | $18.92 | $18.34 | 317,542 |
| 2021-11-26 | $19.05 | $19.18 | $18.92 | $19.00 | $18.42 | 76,067 |
| 2021-11-24 | $19.07 | $19.12 | $19.00 | $19.02 | $18.44 | 69,407 |
| 2021-11-23 | $19.49 | $19.49 | $19.34 | $19.35 | $18.76 | 923,960 |
| 2021-11-22 | $19.57 | $19.66 | $19.48 | $19.49 | $18.89 | 111,857 |
| 2021-11-19 | $19.92 | $20.02 | $19.87 | $19.89 | $19.28 | 39,519 |
| 2021-11-18 | $20.18 | $20.30 | $20.10 | $20.19 | $19.57 | 108,704 |
| 2021-11-17 | $20.26 | $20.46 | $20.23 | $20.38 | $19.76 | 222,277 |
| 2021-11-16 | $20.59 | $20.62 | $20.42 | $20.42 | $19.79 | 55,270 |
| 2021-11-15 | $20.51 | $20.51 | $20.30 | $20.30 | $19.68 | 64,522 |
| 2021-11-12 | $20.44 | $20.44 | $20.31 | $20.33 | $19.71 | 26,512 |
| 2021-11-11 | $20.66 | $20.67 | $20.56 | $20.56 | $19.93 | 42,598 |
| 2021-11-10 | $20.90 | $20.96 | $20.64 | $20.64 | $20.01 | 28,162 |
| 2021-11-09 | $20.86 | $21.04 | $20.85 | $20.93 | $20.29 | 103,333 |
| 2021-11-08 | $20.78 | $20.79 | $20.62 | $20.70 | $20.07 | 113,056 |
| 2021-11-05 | $21.61 | $21.88 | $21.52 | $21.72 | $21.05 | 16,042 |
| 2021-11-04 | $21.33 | $21.57 | $21.33 | $21.57 | $20.91 | 25,548 |
| 2021-11-03 | $21.50 | $21.77 | $21.50 | $21.74 | $21.07 | 34,841 |
| 2021-11-02 | $21.25 | $21.43 | $21.25 | $21.40 | $20.74 | 36,134 |
| 2021-11-01 | $21.05 | $21.24 | $21.05 | $21.18 | $20.53 | 43,257 |
| 2021-10-29 | $20.96 | $21.03 | $20.84 | $21.03 | $20.39 | 66,002 |
| 2021-10-28 | $20.74 | $21.12 | $20.74 | $20.99 | $20.35 | 34,628 |
| 2021-10-27 | $20.95 | $21.02 | $20.77 | $20.85 | $20.21 | 32,845 |
| 2021-10-26 | $21.09 | $21.09 | $20.89 | $20.97 | $20.33 | 72,944 |
| 2021-10-25 | $20.73 | $20.84 | $20.58 | $20.69 | $20.06 | 173,930 |
| 2021-10-22 | $20.93 | $21.02 | $20.80 | $20.85 | $20.21 | 43,825 |
| 2021-10-21 | $20.69 | $20.93 | $20.64 | $20.93 | $20.29 | 38,048 |
| 2021-10-20 | $20.66 | $20.98 | $20.66 | $20.78 | $20.14 | 45,516 |
| 2021-10-19 | $20.97 | $21.15 | $20.70 | $20.79 | $20.15 | 54,868 |
| 2021-10-18 | $21.04 | $21.15 | $20.74 | $20.95 | $20.31 | 54,508 |
| 2021-10-15 | $20.86 | $21.00 | $20.86 | $20.98 | $20.33 | 31,773 |
| 2021-10-14 | $21.16 | $21.18 | $21.03 | $21.11 | $20.46 | 48,783 |
| 2021-10-13 | $20.90 | $21.07 | $20.83 | $21.00 | $20.36 | 57,645 |
| 2021-10-12 | $20.87 | $20.93 | $20.77 | $20.81 | $20.17 | 57,078 |
| 2021-10-11 | $21.42 | $21.74 | $20.95 | $20.97 | $20.33 | 44,424 |
| 2021-10-08 | $21.32 | $21.40 | $21.27 | $21.37 | $20.72 | 27,351 |
| 2021-10-07 | $21.28 | $21.40 | $21.23 | $21.29 | $20.64 | 45,889 |
| 2021-10-06 | $21.16 | $21.76 | $21.12 | $21.21 | $20.56 | 44,348 |
| 2021-10-05 | $21.32 | $21.93 | $21.29 | $21.44 | $20.78 | 65,646 |
| 2021-10-04 | $21.99 | $21.99 | $21.32 | $21.35 | $20.70 | 84,146 |
| 2021-10-01 | $21.40 | $21.43 | $21.22 | $21.31 | $20.66 | 59,563 |
| 2021-09-30 | $21.69 | $21.69 | $21.53 | $21.57 | $20.91 | 27,631 |
| 2021-09-29 | $21.93 | $21.96 | $21.62 | $21.96 | $21.29 | 32,167 |
| 2021-09-28 | $22.00 | $22.02 | $21.88 | $22.00 | $21.33 | 70,456 |
| 2021-09-27 | $21.82 | $21.92 | $21.81 | $21.83 | $21.16 | 66,558 |
| 2021-09-24 | $21.50 | $21.55 | $21.43 | $21.49 | $20.83 | 38,698 |
| 2021-09-23 | $21.50 | $21.83 | $21.49 | $21.51 | $20.85 | 67,562 |
| 2021-09-22 | $21.42 | $21.61 | $21.33 | $21.33 | $20.68 | 35,886 |
| 2021-09-21 | $21.61 | $21.74 | $21.33 | $21.46 | $20.80 | 64,694 |
| 2021-09-20 | $21.37 | $21.45 | $21.01 | $21.21 | $20.56 | 62,237 |
| 2021-09-17 | $21.59 | $21.59 | $21.26 | $21.26 | $20.61 | 31,213 |
| 2021-09-16 | $21.51 | $21.64 | $21.43 | $21.50 | $20.84 | 43,985 |
| 2021-09-15 | $21.59 | $21.59 | $21.34 | $21.42 | $20.76 | 38,175 |
| 2021-09-14 | $21.49 | $21.94 | $21.35 | $21.47 | $20.81 | 40,605 |
| 2021-09-13 | $21.50 | $21.66 | $21.50 | $21.60 | $20.94 | 28,078 |
| 2021-09-10 | $22.05 | $22.05 | $21.49 | $21.56 | $20.90 | 22,966 |
| 2021-09-09 | $22.04 | $22.04 | $21.66 | $21.67 | $21.01 | 40,183 |
| 2021-09-08 | $22.54 | $22.54 | $22.09 | $22.23 | $21.55 | 27,137 |
| 2021-09-07 | $22.21 | $22.73 | $22.21 | $22.72 | $22.02 | 33,874 |
| 2021-09-03 | $22.51 | $22.83 | $22.09 | $22.83 | $22.13 | 201,708 |
| 2021-09-02 | $22.62 | $23.09 | $22.58 | $22.66 | $21.97 | 110,062 |
| 2021-09-01 | $22.57 | $22.93 | $22.57 | $22.79 | $22.09 | 16,666 |
| 2021-08-31 | $22.58 | $22.60 | $22.43 | $22.56 | $21.86 | 20,923 |
| 2021-08-30 | $22.76 | $22.94 | $22.69 | $22.85 | $22.15 | 16,680 |
| 2021-08-27 | $23.07 | $23.07 | $22.63 | $22.74 | $22.04 | 26,722 |
| 2021-08-26 | $22.65 | $22.67 | $22.48 | $22.62 | $21.93 | 200,149 |
| 2021-08-25 | $22.90 | $22.90 | $22.64 | $22.76 | $22.06 | 86,054 |
| 2021-08-24 | $22.73 | $22.84 | $22.66 | $22.81 | $22.11 | 225,329 |
| 2021-08-23 | $22.66 | $22.84 | $22.63 | $22.74 | $22.04 | 182,666 |
| 2021-08-20 | $23.28 | $23.28 | $22.49 | $22.56 | $21.87 | 489,866 |
| 2021-08-19 | $23.23 | $23.44 | $22.44 | $22.51 | $21.82 | 408,447 |
| 2021-08-18 | $22.63 | $22.88 | $22.63 | $22.66 | $21.97 | 420,143 |
| 2021-08-17 | $22.10 | $22.59 | $22.03 | $22.40 | $21.71 | 478,682 |
| 2021-08-16 | $23.00 | $23.00 | $22.66 | $22.77 | $22.07 | 221,917 |
| 2021-08-13 | $23.02 | $23.30 | $23.02 | $23.21 | $22.50 | 25,655 |
| 2021-08-12 | $23.34 | $23.85 | $23.00 | $23.09 | $22.38 | 15,045 |
| 2021-08-11 | $23.36 | $23.85 | $23.34 | $23.47 | $22.75 | 37,941 |
| 2021-08-10 | $23.22 | $23.31 | $23.15 | $23.29 | $22.58 | 19,021 |
| 2021-08-09 | $23.29 | $23.31 | $23.09 | $23.15 | $22.44 | 17,093 |
| 2021-08-06 | $23.41 | $24.25 | $23.10 | $23.10 | $22.39 | 16,518 |
| 2021-08-05 | $24.27 | $24.27 | $23.26 | $23.32 | $22.60 | 6,730 |
| 2021-08-04 | $23.48 | $24.09 | $23.23 | $23.24 | $22.53 | 46,909 |
| 2021-08-03 | $23.22 | $23.89 | $23.20 | $23.36 | $22.64 | 23,800 |
| 2021-08-02 | $23.00 | $23.01 | $22.88 | $23.01 | $22.31 | 30,414 |
| 2021-07-30 | $22.83 | $23.61 | $22.80 | $22.86 | $22.16 | 21,809 |
| 2021-07-29 | $23.05 | $23.17 | $23.03 | $23.16 | $22.45 | 21,374 |
| 2021-07-28 | $22.69 | $22.96 | $22.65 | $22.83 | $22.13 | 14,590 |
| 2021-07-27 | $22.67 | $22.88 | $22.63 | $22.88 | $22.18 | 24,310 |
| 2021-07-26 | $22.79 | $22.94 | $22.76 | $22.88 | $22.17 | 15,635 |
| 2021-07-23 | $22.75 | $22.99 | $22.75 | $22.97 | $22.27 | 28,898 |
| 2021-07-22 | $22.81 | $23.16 | $22.72 | $22.73 | $22.03 | 77,700 |
| 2021-07-21 | $23.64 | $23.64 | $22.89 | $23.06 | $22.35 | 16,239 |
| 2021-07-20 | $22.88 | $22.98 | $22.77 | $22.85 | $22.15 | 23,159 |
| 2021-07-19 | $22.84 | $22.85 | $22.63 | $22.71 | $22.01 | 21,282 |
| 2021-07-16 | $23.02 | $23.13 | $22.94 | $23.05 | $22.34 | 14,304 |
| 2021-07-15 | $23.00 | $23.10 | $22.90 | $22.95 | $22.25 | 10,341 |
| 2021-07-14 | $22.96 | $23.34 | $22.96 | $23.20 | $22.49 | 54,223 |
| 2021-07-13 | $23.12 | $23.23 | $23.06 | $23.15 | $22.44 | 22,430 |
| 2021-07-12 | $23.20 | $23.23 | $23.07 | $23.15 | $22.44 | 10,139 |
| 2021-07-09 | $23.19 | $23.34 | $23.13 | $23.34 | $22.62 | 31,124 |
| 2021-07-08 | $23.38 | $23.38 | $23.03 | $23.08 | $22.38 | 30,875 |
| 2021-07-07 | $23.50 | $23.54 | $23.27 | $23.40 | $22.68 | 28,073 |
| 2021-07-06 | $23.95 | $23.95 | $23.21 | $23.27 | $22.55 | 17,113 |
| 2021-07-02 | $23.20 | $23.42 | $23.19 | $23.26 | $22.55 | 11,647 |
| 2021-07-01 | $23.26 | $23.28 | $23.16 | $23.24 | $22.53 | 12,268 |
| 2021-06-30 | $23.70 | $23.70 | $23.03 | $23.13 | $22.42 | 28,068 |
| 2021-06-29 | $23.91 | $23.91 | $23.10 | $23.24 | $22.53 | 60,263 |
| 2021-06-28 | $23.11 | $23.57 | $23.08 | $23.27 | $22.56 | 62,874 |
| 2021-06-25 | $23.51 | $23.51 | $23.09 | $23.12 | $22.41 | 14,323 |
| 2021-06-24 | $23.28 | $23.34 | $23.15 | $23.15 | $22.44 | 24,847 |
| 2021-06-23 | $23.25 | $23.27 | $23.03 | $23.04 | $22.33 | 28,200 |
| 2021-06-22 | $24.44 | $24.44 | $23.18 | $23.22 | $22.51 | 53,808 |
| 2021-06-21 | $23.15 | $23.62 | $23.15 | $23.42 | $22.70 | 59,252 |
| 2021-06-18 | $24.10 | $24.48 | $23.31 | $23.63 | $22.91 | 40,520 |
| 2021-06-17 | $24.50 | $25.20 | $24.42 | $24.55 | $23.80 | 16,465 |
| 2021-06-16 | $24.99 | $25.04 | $24.72 | $24.72 | $23.96 | 12,402 |
| 2021-06-15 | $24.79 | $24.79 | $24.64 | $24.77 | $24.01 | 13,404 |
| 2021-06-14 | $24.30 | $24.46 | $24.29 | $24.35 | $23.60 | 16,586 |
| 2021-06-11 | $24.25 | $24.59 | $24.18 | $24.30 | $23.56 | 18,581 |
| 2021-06-10 | $24.33 | $24.36 | $24.17 | $24.32 | $23.57 | 14,407 |
| 2021-06-09 | $24.49 | $24.99 | $24.39 | $24.43 | $23.68 | 7,890 |
| 2021-06-08 | $25.91 | $25.91 | $24.48 | $24.65 | $23.89 | 11,744 |
| 2021-06-07 | $25.07 | $25.19 | $25.00 | $25.11 | $24.34 | 52,645 |
| 2021-06-04 | $25.01 | $25.03 | $24.88 | $24.96 | $24.20 | 9,903 |
| 2021-06-03 | $25.04 | $25.04 | $24.78 | $24.80 | $24.04 | 14,314 |
| 2021-06-02 | $24.76 | $24.97 | $24.76 | $24.94 | $24.18 | 16,148 |
| 2021-06-01 | $25.79 | $25.79 | $24.77 | $24.90 | $24.13 | 12,326 |
| 2021-05-28 | $24.98 | $25.00 | $24.66 | $24.93 | $24.17 | 5,676 |
| 2021-05-27 | $25.59 | $25.59 | $24.84 | $24.92 | $24.16 | 22,498 |
| 2021-05-26 | $25.34 | $25.99 | $25.19 | $25.19 | $24.42 | 32,186 |
| 2021-05-25 | $25.32 | $25.62 | $25.23 | $25.30 | $24.52 | 14,847 |
| 2021-05-24 | $25.28 | $25.53 | $25.23 | $25.40 | $24.62 | 9,191 |
| 2021-05-21 | $25.10 | $25.21 | $24.66 | $25.19 | $24.42 | 11,414 |
| 2021-05-20 | $25.57 | $25.57 | $25.00 | $25.09 | $24.32 | 10,763 |
| 2021-05-19 | $24.67 | $25.99 | $24.62 | $24.76 | $24.00 | 7,105 |
| 2021-05-18 | $25.12 | $25.24 | $25.06 | $25.20 | $24.43 | 14,580 |
| 2021-05-17 | $25.10 | $25.26 | $25.06 | $25.26 | $24.49 | 12,343 |
| 2021-05-14 | $26.04 | $26.04 | $24.94 | $25.15 | $24.38 | 14,338 |
| 2021-05-13 | $24.78 | $25.11 | $24.78 | $25.11 | $24.34 | 19,761 |
| 2021-05-12 | $24.88 | $24.92 | $24.64 | $24.73 | $23.97 | 26,073 |
| 2021-05-11 | $25.80 | $25.80 | $24.78 | $24.94 | $24.18 | 50,943 |
| 2021-05-10 | $25.22 | $25.74 | $25.13 | $25.38 | $24.61 | 73,557 |
| 2021-05-07 | $25.64 | $25.64 | $25.14 | $25.24 | $24.47 | 147,164 |
| 2021-05-06 | $24.91 | $25.16 | $24.87 | $25.16 | $24.39 | 24,976 |
| 2021-05-05 | $24.79 | $24.92 | $24.74 | $24.74 | $23.98 | 11,443 |
| 2021-05-04 | $24.75 | $24.96 | $24.62 | $24.93 | $24.17 | 15,074 |
| 2021-05-03 | $25.04 | $25.20 | $24.98 | $25.20 | $24.43 | 19,548 |
| 2021-04-30 | $25.11 | $25.15 | $24.80 | $24.81 | $24.05 | 27,212 |
| 2021-04-29 | $25.37 | $25.55 | $25.33 | $25.55 | $24.77 | 19,615 |
| 2021-04-28 | $25.25 | $25.42 | $25.12 | $25.24 | $24.47 | 22,314 |
| 2021-04-27 | $25.09 | $25.17 | $24.99 | $25.07 | $24.30 | 138,056 |
| 2021-04-26 | $24.98 | $24.99 | $24.87 | $24.87 | $24.11 | 16,111 |
| 2021-04-23 | $24.61 | $25.15 | $24.61 | $25.04 | $24.27 | 14,404 |
| 2021-04-22 | $25.33 | $25.48 | $25.15 | $25.22 | $24.45 | 48,605 |
| 2021-04-21 | $24.98 | $25.32 | $24.98 | $25.14 | $24.37 | 12,739 |
| 2021-04-20 | $25.15 | $25.15 | $24.88 | $25.01 | $24.24 | 48,345 |
| 2021-04-19 | $25.05 | $25.31 | $25.05 | $25.14 | $24.37 | 62,367 |
| 2021-04-16 | $25.54 | $25.60 | $25.40 | $25.60 | $24.30 | 25,770 |
| 2021-04-15 | $25.36 | $25.48 | $25.25 | $25.26 | $23.97 | 42,985 |
| 2021-04-14 | $25.34 | $25.45 | $25.20 | $25.37 | $24.08 | 48,600 |
| 2021-04-13 | $25.35 | $25.52 | $25.28 | $25.39 | $24.10 | 73,701 |
| 2021-04-12 | $25.40 | $25.40 | $25.26 | $25.29 | $24.00 | 36,481 |
| 2021-04-09 | $25.44 | $25.51 | $25.37 | $25.48 | $24.18 | 40,100 |
| 2021-04-08 | $25.43 | $25.54 | $25.36 | $25.45 | $24.15 | 36,256 |
| 2021-04-07 | $25.34 | $25.39 | $25.21 | $25.26 | $23.97 | 43,819 |
| 2021-04-06 | $25.08 | $25.23 | $25.08 | $25.20 | $23.92 | 31,465 |
| 2021-04-05 | $24.80 | $25.13 | $24.80 | $24.99 | $23.72 | 48,391 |
| 2021-04-01 | $24.72 | $24.83 | $24.68 | $24.80 | $23.54 | 45,554 |
| 2021-03-31 | $24.75 | $25.50 | $24.72 | $24.79 | $23.53 | 32,801 |
| 2021-03-30 | $24.74 | $24.74 | $24.65 | $24.68 | $23.42 | 10,872 |
| 2021-03-29 | $25.11 | $25.11 | $25.02 | $25.02 | $23.75 | 15,009 |
| 2021-03-26 | $24.79 | $24.87 | $24.69 | $24.87 | $23.60 | 164,934 |
| 2021-03-25 | $24.56 | $24.82 | $24.56 | $24.74 | $23.48 | 68,222 |
| 2021-03-24 | $24.48 | $24.49 | $23.92 | $23.96 | $22.74 | 213,991 |
| 2021-03-23 | $24.64 | $24.78 | $24.49 | $24.72 | $23.46 | 182,761 |
| 2021-03-22 | $24.23 | $24.48 | $24.16 | $24.44 | $23.19 | 100,841 |
| 2021-03-19 | $24.22 | $24.27 | $24.02 | $24.18 | $22.94 | 14,022 |
| 2021-03-18 | $24.42 | $24.61 | $24.30 | $24.33 | $23.09 | 19,651 |
| 2021-03-17 | $24.00 | $24.40 | $23.96 | $24.28 | $23.04 | 17,076 |
| 2021-03-16 | $23.55 | $23.70 | $23.48 | $23.51 | $22.31 | 158,329 |
| 2021-03-15 | $23.47 | $23.58 | $23.36 | $23.48 | $22.28 | 126,243 |
| 2021-03-12 | $23.49 | $23.64 | $23.43 | $23.50 | $22.30 | 163,035 |
| 2021-03-11 | $23.59 | $23.76 | $23.46 | $23.59 | $22.39 | 29,391 |
| 2021-03-10 | $23.65 | $23.91 | $23.58 | $23.90 | $22.68 | 50,668 |
| 2021-03-09 | $23.43 | $23.48 | $23.29 | $23.32 | $22.13 | 31,169 |
| 2021-03-08 | $22.85 | $22.95 | $22.80 | $22.80 | $21.64 | 28,684 |
| 2021-03-05 | $22.61 | $22.77 | $22.57 | $22.77 | $21.61 | 40,001 |
| 2021-03-04 | $22.63 | $22.97 | $22.60 | $22.69 | $21.53 | 38,509 |
| 2021-03-03 | $22.44 | $22.67 | $22.36 | $22.59 | $21.44 | 26,564 |
| 2021-03-02 | $22.52 | $22.71 | $22.51 | $22.62 | $21.47 | 26,618 |
| 2021-03-01 | $22.40 | $22.48 | $22.29 | $22.47 | $21.33 | 58,283 |
| 2021-02-26 | $22.29 | $22.34 | $22.11 | $22.11 | $20.98 | 30,783 |
| 2021-02-25 | $22.72 | $22.79 | $22.32 | $22.70 | $21.54 | 24,712 |
| 2021-02-24 | $22.51 | $22.70 | $22.46 | $22.70 | $21.54 | 24,712 |
| 2021-02-23 | $22.60 | $22.80 | $22.52 | $22.80 | $21.64 | 90,854 |
| 2021-02-22 | $22.68 | $22.84 | $22.64 | $22.67 | $21.51 | 179,565 |
| 2021-02-19 | $22.80 | $22.81 | $22.68 | $22.72 | $21.56 | 89,816 |
| 2021-02-18 | $22.92 | $22.95 | $22.81 | $22.90 | $21.73 | 196,492 |
| 2021-02-17 | $23.03 | $23.04 | $22.70 | $22.73 | $21.57 | 537,351 |
| 2021-02-16 | $23.34 | $23.42 | $23.31 | $23.31 | $22.12 | 242,330 |
| 2021-02-12 | $23.65 | $23.65 | $23.35 | $23.37 | $22.18 | 410,025 |
| 2021-02-11 | $23.54 | $23.58 | $23.40 | $23.54 | $22.34 | 37,879 |
| 2021-02-10 | $23.68 | $23.68 | $23.45 | $23.50 | $22.30 | 54,270 |
| 2021-02-09 | $23.59 | $23.65 | $23.31 | $23.37 | $22.18 | 257,430 |
| 2021-02-08 | $23.71 | $23.82 | $23.56 | $23.59 | $22.39 | 18,769 |
| 2021-02-05 | $23.39 | $23.54 | $23.38 | $23.50 | $22.30 | 19,178 |
| 2021-02-04 | $23.39 | $23.56 | $23.37 | $23.56 | $22.36 | 49,107 |
| 2021-02-03 | $23.76 | $23.77 | $23.50 | $23.59 | $22.38 | 20,101 |
| 2021-02-02 | $23.42 | $23.91 | $23.42 | $23.90 | $22.68 | 21,112 |
| 2021-02-01 | $23.37 | $23.73 | $23.19 | $23.53 | $22.33 | 58,985 |
| 2021-01-29 | $23.43 | $23.53 | $23.34 | $23.53 | $22.33 | 16,841 |
| 2021-01-28 | $23.42 | $23.56 | $23.37 | $23.47 | $22.27 | 23,953 |
| 2021-01-27 | $23.62 | $23.63 | $23.42 | $23.53 | $22.33 | 24,944 |
| 2021-01-26 | $24.13 | $24.38 | $24.08 | $24.24 | $23.00 | 16,249 |
| 2021-01-25 | $23.85 | $24.02 | $23.71 | $24.00 | $22.78 | 18,514 |
| 2021-01-22 | $23.81 | $23.83 | $23.73 | $23.81 | $22.60 | 28,003 |
| 2021-01-21 | $23.70 | $23.82 | $23.66 | $23.80 | $22.59 | 56,205 |
| 2021-01-20 | $23.62 | $23.71 | $23.57 | $23.71 | $22.50 | 19,152 |
| 2021-01-19 | $23.92 | $23.92 | $23.40 | $23.62 | $22.42 | 33,962 |
| 2021-01-15 | $23.63 | $23.64 | $23.41 | $23.51 | $22.31 | 47,984 |
| 2021-01-14 | $23.68 | $23.85 | $23.66 | $23.73 | $22.52 | 45,503 |
| 2021-01-13 | $23.69 | $23.77 | $23.61 | $23.61 | $22.41 | 38,196 |
| 2021-01-12 | $23.83 | $23.92 | $23.58 | $23.78 | $22.57 | 59,610 |
| 2021-01-11 | $24.03 | $24.11 | $23.72 | $23.91 | $22.69 | 40,661 |
| 2021-01-08 | $24.75 | $24.93 | $24.61 | $24.66 | $23.40 | 56,509 |
| 2021-01-07 | $24.31 | $24.67 | $24.31 | $24.59 | $23.34 | 112,209 |
| 2021-01-06 | $24.29 | $24.46 | $24.25 | $24.29 | $23.05 | 51,102 |
| 2021-01-05 | $24.24 | $24.30 | $24.00 | $24.09 | $22.86 | 60,720 |
| 2021-01-04 | $24.59 | $24.75 | $24.40 | $24.44 | $23.19 | 23,545 |
| 2020-12-31 | $24.24 | $24.31 | $24.08 | $24.18 | $22.94 | 11,156 |
| 2020-12-30 | $24.30 | $24.46 | $24.26 | $24.46 | $23.21 | 25,855 |
| 2020-12-29 | $24.26 | $24.46 | $24.20 | $24.35 | $23.11 | 17,743 |
| 2020-12-28 | $23.72 | $24.19 | $23.72 | $24.10 | $22.87 | 16,223 |
| 2020-12-24 | $23.84 | $24.04 | $23.67 | $23.83 | $22.62 | 16,218 |
| 2020-12-23 | $23.92 | $23.95 | $23.73 | $23.76 | $22.55 | 12,139 |
| 2020-12-22 | $23.88 | $23.89 | $23.68 | $23.82 | $22.61 | 18,041 |
| 2020-12-21 | $24.14 | $24.14 | $23.70 | $23.89 | $22.67 | 18,920 |
| 2020-12-18 | $24.61 | $24.61 | $24.38 | $24.55 | $23.30 | 21,188 |
| 2020-12-17 | $24.41 | $24.55 | $24.31 | $24.40 | $23.16 | 17,808 |
| 2020-12-16 | $24.39 | $24.52 | $24.28 | $24.42 | $23.18 | 12,591 |
| 2020-12-15 | $23.88 | $24.08 | $23.82 | $23.88 | $22.66 | 13,296 |
| 2020-12-14 | $24.10 | $24.10 | $23.73 | $23.83 | $22.61 | 13,277 |
| 2020-12-11 | $23.83 | $23.91 | $23.64 | $23.91 | $22.69 | 61,028 |
| 2020-12-10 | $24.13 | $24.25 | $23.91 | $24.24 | $23.00 | 12,103 |
| 2020-12-09 | $24.19 | $24.19 | $23.82 | $23.86 | $22.64 | 14,475 |
| 2020-12-08 | $23.73 | $24.00 | $23.62 | $23.98 | $22.76 | 66,008 |
| 2020-12-07 | $23.91 | $23.91 | $23.65 | $23.77 | $22.56 | 22,582 |
| 2020-12-04 | $24.05 | $24.05 | $23.76 | $23.89 | $22.67 | 25,045 |
| 2020-12-03 | $23.83 | $24.05 | $23.74 | $23.94 | $22.72 | 13,455 |
| 2020-12-02 | $23.87 | $24.05 | $23.80 | $23.99 | $22.77 | 22,042 |
| 2020-12-01 | $24.10 | $24.23 | $24.05 | $24.10 | $22.87 | 14,037 |
| 2020-11-30 | $24.56 | $24.56 | $24.16 | $24.16 | $22.93 | 81,127 |
| 2020-11-27 | $24.16 | $24.24 | $23.68 | $24.19 | $22.96 | 214,559 |
| 2020-11-25 | $23.48 | $23.75 | $23.48 | $23.75 | $22.54 | 17,143 |
| 2020-11-24 | $23.51 | $23.51 | $23.12 | $23.15 | $21.97 | 24,048 |
| 2020-11-23 | $23.46 | $23.46 | $23.15 | $23.20 | $22.01 | 18,328 |
| 2020-11-20 | $23.47 | $23.47 | $23.24 | $23.27 | $22.08 | 261,924 |
| 2020-11-19 | $23.24 | $23.33 | $23.09 | $23.21 | $22.03 | 16,272 |
| 2020-11-18 | $23.49 | $23.95 | $23.40 | $23.40 | $22.21 | 23,256 |
| 2020-11-17 | $23.66 | $23.81 | $23.48 | $23.56 | $22.36 | 21,869 |
| 2020-11-16 | $23.94 | $24.05 | $23.65 | $23.79 | $22.58 | 147,555 |
| 2020-11-13 | $23.85 | $23.93 | $23.80 | $23.91 | $22.69 | 10,976 |
| 2020-11-12 | $23.96 | $24.07 | $23.88 | $23.91 | $22.69 | 11,766 |
| 2020-11-11 | $24.39 | $24.39 | $24.17 | $24.25 | $23.01 | 20,512 |
| 2020-11-10 | $25.17 | $25.17 | $24.98 | $25.08 | $23.80 | 16,040 |
| 2020-11-09 | $25.31 | $25.31 | $24.86 | $25.03 | $23.75 | 20,491 |
| 2020-11-06 | $24.11 | $24.33 | $24.11 | $24.20 | $22.97 | 7,983 |
| 2020-11-05 | $24.33 | $24.45 | $24.23 | $24.25 | $23.01 | 15,169 |
| 2020-11-04 | $23.71 | $24.00 | $23.71 | $23.93 | $22.71 | 20,058 |
| 2020-11-03 | $23.30 | $23.47 | $23.30 | $23.43 | $22.24 | 17,904 |
| 2020-11-02 | $22.80 | $22.93 | $22.71 | $22.89 | $21.72 | 24,607 |
| 2020-10-30 | $22.42 | $22.54 | $22.42 | $22.52 | $21.37 | 17,082 |
| 2020-10-29 | $22.74 | $22.98 | $22.71 | $22.92 | $21.75 | 36,438 |
| 2020-10-28 | $22.94 | $23.16 | $22.90 | $22.99 | $21.82 | 28,212 |
| 2020-10-27 | $24.19 | $24.19 | $23.78 | $23.84 | $22.63 | 301,831 |
| 2020-10-26 | $24.31 | $24.32 | $23.89 | $24.06 | $22.83 | 8,385 |
| 2020-10-23 | $24.74 | $24.74 | $24.53 | $24.65 | $23.39 | 15,968 |
| 2020-10-22 | $24.31 | $24.45 | $24.19 | $24.40 | $23.16 | 30,143 |
| 2020-10-21 | $24.30 | $24.30 | $24.18 | $24.22 | $22.98 | 14,962 |
| 2020-10-20 | $24.30 | $24.65 | $24.30 | $24.50 | $23.25 | 48,987 |
| 2020-10-19 | $23.98 | $24.00 | $23.74 | $23.74 | $22.53 | 32,365 |
| 2020-10-16 | $23.82 | $24.01 | $23.72 | $23.72 | $22.51 | 31,357 |
| 2020-10-15 | $23.69 | $23.79 | $23.52 | $23.77 | $22.56 | 32,393 |
| 2020-10-14 | $24.05 | $24.17 | $23.92 | $23.94 | $22.72 | 62,371 |
| 2020-10-13 | $23.77 | $23.77 | $23.58 | $23.60 | $22.40 | 35,876 |
| 2020-10-12 | $24.15 | $24.26 | $24.09 | $24.09 | $22.86 | 32,222 |
| 2020-10-09 | $24.28 | $24.53 | $24.18 | $24.40 | $23.16 | 34,768 |
| 2020-10-08 | $24.00 | $24.35 | $24.00 | $24.18 | $22.95 | 34,244 |
| 2020-10-07 | $23.86 | $23.89 | $23.71 | $23.73 | $22.52 | 45,012 |
| 2020-10-06 | $23.99 | $24.08 | $23.64 | $23.72 | $22.51 | 41,371 |
| 2020-10-05 | $23.80 | $23.93 | $23.77 | $23.93 | $22.71 | 45,136 |
| 2020-10-02 | $23.34 | $23.62 | $23.32 | $23.48 | $22.28 | 41,242 |
| 2020-10-01 | $23.46 | $23.71 | $23.36 | $23.57 | $22.37 | 110,477 |
| 2020-09-30 | $23.28 | $23.51 | $23.19 | $23.19 | $22.00 | 77,434 |
| 2020-09-29 | $23.07 | $23.52 | $23.07 | $23.33 | $22.14 | 11,233 |
| 2020-09-28 | $22.49 | $22.67 | $22.49 | $22.65 | $21.50 | 18,376 |
| 2020-09-25 | $22.11 | $22.32 | $21.75 | $22.17 | $21.04 | 13,876 |
| 2020-09-24 | $22.42 | $22.52 | $22.31 | $22.33 | $21.19 | 15,905 |
| 2020-09-23 | $22.57 | $22.57 | $22.23 | $22.34 | $21.20 | 11,924 |
| 2020-09-22 | $22.28 | $22.41 | $22.13 | $22.36 | $21.22 | 12,145 |
| 2020-09-21 | $22.41 | $22.41 | $21.94 | $22.14 | $21.01 | 17,733 |
| 2020-09-18 | $22.90 | $23.14 | $22.74 | $22.75 | $21.59 | 21,273 |
| 2020-09-17 | $22.99 | $23.13 | $22.94 | $23.03 | $21.86 | 17,931 |
| 2020-09-16 | $23.42 | $23.42 | $22.86 | $22.86 | $21.70 | 15,561 |
| 2020-09-15 | $23.37 | $23.39 | $23.20 | $23.26 | $22.07 | 16,636 |
| 2020-09-14 | $23.31 | $23.32 | $22.99 | $23.03 | $21.86 | 7,919 |
| 2020-09-11 | $23.34 | $23.34 | $22.91 | $23.06 | $21.88 | 27,399 |
| 2020-09-10 | $23.36 | $23.58 | $23.14 | $23.14 | $21.96 | 14,879 |
| 2020-09-09 | $22.61 | $22.78 | $22.61 | $22.63 | $21.48 | 11,074 |
| 2020-09-08 | $21.98 | $22.14 | $21.82 | $21.88 | $20.77 | 15,134 |
| 2020-09-04 | $22.11 | $22.25 | $21.81 | $22.12 | $20.99 | 84,590 |
| 2020-09-03 | $22.58 | $22.64 | $22.22 | $22.31 | $21.17 | 19,362 |
| 2020-09-02 | $22.68 | $22.90 | $22.32 | $22.38 | $21.24 | 206,819 |
| 2020-09-01 | $22.45 | $22.79 | $22.45 | $22.69 | $21.53 | 406,075 |
| 2020-08-31 | $22.76 | $22.77 | $22.44 | $22.44 | $21.30 | 12,562 |
| 2020-08-28 | $22.70 | $22.81 | $22.54 | $22.71 | $21.55 | 12,820 |
| 2020-08-27 | $22.51 | $22.85 | $22.51 | $22.70 | $21.54 | 252,832 |
| 2020-08-26 | $22.47 | $22.59 | $22.40 | $22.53 | $21.38 | 14,690 |
| 2020-08-25 | $22.40 | $22.40 | $22.15 | $22.37 | $21.23 | 14,758 |
| 2020-08-24 | $22.41 | $22.51 | $22.32 | $22.41 | $21.27 | 11,498 |
| 2020-08-21 | $21.84 | $22.00 | $21.78 | $21.88 | $20.77 | 15,372 |
| 2020-08-20 | $22.04 | $22.30 | $22.04 | $22.26 | $21.13 | 14,476 |
| 2020-08-19 | $22.40 | $22.52 | $22.31 | $22.37 | $21.23 | 21,942 |
| 2020-08-18 | $22.27 | $22.43 | $22.27 | $22.39 | $21.25 | 12,686 |
| 2020-08-17 | $22.03 | $22.26 | $21.93 | $22.13 | $21.00 | 54,757 |
| 2020-08-14 | $21.83 | $22.08 | $21.81 | $22.02 | $20.90 | 20,194 |
| 2020-08-13 | $22.13 | $22.15 | $21.88 | $21.92 | $20.80 | 30,346 |
| 2020-08-12 | $22.10 | $22.22 | $22.06 | $22.22 | $21.09 | 21,082 |
| 2020-08-11 | $22.02 | $22.02 | $21.74 | $21.89 | $20.77 | 26,614 |
| 2020-08-10 | $21.64 | $21.86 | $21.61 | $21.63 | $20.53 | 23,974 |
| 2020-08-07 | $21.77 | $22.06 | $21.47 | $22.03 | $20.91 | 122,852 |
| 2020-08-06 | $22.05 | $22.48 | $21.92 | $22.26 | $21.13 | 64,364 |
| 2020-08-05 | $22.60 | $22.68 | $22.16 | $22.24 | $21.10 | 19,379 |
| 2020-08-04 | $21.38 | $21.87 | $21.38 | $21.87 | $20.75 | 106,345 |
| 2020-08-03 | $21.75 | $21.86 | $21.62 | $21.85 | $20.74 | 24,148 |
| 2020-07-31 | $21.95 | $22.19 | $21.62 | $21.75 | $20.64 | 12,086 |
| 2020-07-30 | $22.01 | $22.28 | $21.76 | $22.28 | $21.14 | 10,834 |
| 2020-07-29 | $22.18 | $22.45 | $22.04 | $22.45 | $21.31 | 25,014 |
| 2020-07-28 | $21.97 | $22.22 | $21.97 | $22.13 | $21.00 | 20,746 |
| 2020-07-27 | $21.91 | $22.19 | $21.91 | $22.03 | $20.91 | 6,818 |
| 2020-07-24 | $22.03 | $22.08 | $21.88 | $21.94 | $20.82 | 12,605 |
| 2020-07-23 | $22.16 | $22.20 | $21.89 | $21.93 | $20.81 | 9,453 |
| 2020-07-22 | $22.10 | $22.16 | $21.87 | $21.90 | $20.78 | 15,111 |
| 2020-07-21 | $22.00 | $22.36 | $22.00 | $22.19 | $21.06 | 76,639 |
| 2020-07-20 | $22.09 | $22.09 | $21.77 | $21.87 | $20.76 | 12,556 |
| 2020-07-17 | $21.85 | $21.98 | $21.85 | $21.92 | $20.80 | 19,186 |
| 2020-07-16 | $21.80 | $22.02 | $21.67 | $21.67 | $20.57 | 21,936 |
| 2020-07-15 | $21.68 | $21.75 | $21.51 | $21.63 | $20.53 | 11,835 |
| 2020-07-14 | $21.30 | $21.61 | $21.30 | $21.50 | $20.40 | 12,690 |
| 2020-07-13 | $21.12 | $21.50 | $21.04 | $21.24 | $20.16 | 16,025 |
| 2020-07-10 | $20.72 | $21.16 | $20.72 | $20.95 | $19.88 | 15,530 |
| 2020-07-09 | $21.14 | $21.15 | $20.66 | $20.84 | $19.78 | 18,981 |
| 2020-07-08 | $21.25 | $21.25 | $20.98 | $21.20 | $20.12 | 13,523 |
| 2020-07-07 | $21.03 | $21.80 | $21.03 | $21.23 | $20.15 | 15,241 |
| 2020-07-06 | $21.24 | $21.58 | $21.06 | $21.22 | $20.14 | 19,645 |
| 2020-07-02 | $21.12 | $21.27 | $21.05 | $21.27 | $20.19 | 34,305 |
| 2020-07-01 | $21.10 | $21.19 | $20.87 | $20.98 | $19.91 | 23,132 |
| 2020-06-30 | $20.84 | $21.07 | $20.84 | $21.01 | $19.94 | 106,901 |
| 2020-06-29 | $20.59 | $21.21 | $20.58 | $20.98 | $19.91 | 520,742 |
| 2020-06-26 | $20.19 | $20.60 | $20.18 | $20.60 | $19.55 | 503,637 |
| 2020-06-25 | $20.07 | $20.20 | $20.00 | $20.12 | $19.09 | 22,073 |
| 2020-06-24 | $20.05 | $20.49 | $19.68 | $19.78 | $18.77 | 28,502 |
| 2020-06-23 | $21.34 | $21.34 | $20.61 | $20.61 | $19.56 | 35,169 |
| 2020-06-22 | $20.94 | $20.94 | $20.50 | $20.69 | $19.64 | 12,317 |
| 2020-06-19 | $21.17 | $21.65 | $20.88 | $20.95 | $19.88 | 10,506 |
| 2020-06-18 | $20.64 | $21.34 | $20.64 | $21.00 | $19.93 | 13,652 |
| 2020-06-17 | $20.75 | $21.51 | $20.74 | $21.20 | $19.82 | 26,951 |
| 2020-06-16 | $21.90 | $21.93 | $21.69 | $21.93 | $20.50 | 55,031 |
| 2020-06-15 | $20.75 | $21.24 | $20.75 | $21.08 | $19.70 | 51,717 |
| 2020-06-12 | $21.24 | $21.24 | $20.68 | $20.89 | $19.53 | 22,257 |
| 2020-06-11 | $21.18 | $21.68 | $20.70 | $20.73 | $19.38 | 88,789 |
| 2020-06-10 | $21.77 | $21.80 | $21.37 | $21.58 | $20.17 | 16,397 |
| 2020-06-09 | $22.08 | $22.35 | $21.53 | $21.82 | $20.40 | 263,395 |
| 2020-06-08 | $21.89 | $22.09 | $21.79 | $21.96 | $20.53 | 21,027 |
| 2020-06-05 | $22.31 | $22.36 | $21.76 | $21.81 | $20.39 | 148,250 |
| 2020-06-04 | $21.29 | $21.70 | $21.24 | $21.51 | $20.11 | 174,050 |
| 2020-06-03 | $21.13 | $21.73 | $21.13 | $21.56 | $20.15 | 16,086 |
| 2020-06-02 | $20.63 | $21.00 | $20.54 | $20.67 | $19.32 | 47,113 |
| 2020-06-01 | $20.20 | $20.53 | $20.11 | $20.29 | $18.97 | 15,236 |
| 2020-05-29 | $19.98 | $20.36 | $19.66 | $20.20 | $18.88 | 45,394 |
| 2020-05-28 | $19.82 | $20.46 | $19.81 | $20.02 | $18.71 | 32,172 |
| 2020-05-27 | $19.28 | $19.91 | $19.21 | $19.61 | $18.33 | 34,542 |
| 2020-05-26 | $19.59 | $19.68 | $19.27 | $19.54 | $18.26 | 86,155 |
| 2020-05-22 | $19.24 | $19.68 | $19.22 | $19.32 | $18.06 | 13,947 |
| 2020-05-21 | $19.76 | $19.82 | $19.50 | $19.65 | $18.37 | 169,070 |
| 2020-05-20 | $19.40 | $20.00 | $19.38 | $19.56 | $18.28 | 37,141 |
| 2020-05-19 | $19.34 | $19.75 | $19.20 | $19.21 | $17.96 | 58,963 |
| 2020-05-18 | $19.00 | $19.44 | $19.00 | $19.26 | $18.00 | 27,705 |
| 2020-05-15 | $18.67 | $19.08 | $18.63 | $18.81 | $17.58 | 29,014 |
| 2020-05-14 | $18.41 | $18.89 | $18.40 | $18.67 | $17.45 | 256,194 |
| 2020-05-13 | $18.47 | $18.58 | $18.30 | $18.34 | $17.14 | 22,429 |
| 2020-05-12 | $19.47 | $19.58 | $19.11 | $19.11 | $17.86 | 101,929 |
| 2020-05-11 | $19.25 | $19.39 | $18.93 | $19.22 | $17.97 | 29,165 |
| 2020-05-08 | $19.75 | $19.75 | $19.31 | $19.43 | $18.16 | 25,254 |
| 2020-05-07 | $19.11 | $19.41 | $18.84 | $18.95 | $17.71 | 190,552 |
| 2020-05-06 | $19.06 | $19.22 | $18.78 | $19.02 | $17.78 | 25,308 |
| 2020-05-05 | $19.44 | $19.44 | $19.07 | $19.07 | $17.83 | 17,130 |
| 2020-05-04 | $18.86 | $19.37 | $18.73 | $18.95 | $17.71 | 95,766 |
| 2020-05-01 | $19.30 | $19.33 | $19.08 | $19.12 | $17.87 | 29,794 |
| 2020-04-30 | $19.51 | $19.69 | $19.35 | $19.48 | $18.21 | 64,408 |
| 2020-04-29 | $19.35 | $20.05 | $19.30 | $19.68 | $18.40 | 32,461 |
| 2020-04-28 | $19.39 | $19.48 | $19.05 | $19.09 | $17.84 | 41,472 |
| 2020-04-27 | $18.63 | $19.09 | $18.52 | $18.95 | $17.71 | 189,636 |
| 2020-04-24 | $18.61 | $18.79 | $18.34 | $18.51 | $17.30 | 23,899 |
| 2020-04-23 | $19.13 | $19.18 | $18.64 | $18.68 | $17.46 | 47,384 |
| 2020-04-22 | $18.95 | $18.95 | $18.71 | $18.86 | $17.63 | 229,276 |
| 2020-04-21 | $18.42 | $18.85 | $18.38 | $18.82 | $17.59 | 632,223 |
| 2020-04-20 | $18.78 | $19.52 | $18.69 | $18.70 | $17.48 | 145,135 |
| 2020-04-17 | $18.79 | $19.05 | $18.67 | $19.05 | $17.81 | 76,095 |
| 2020-04-16 | $18.25 | $18.50 | $18.00 | $18.10 | $16.92 | 25,427 |
| 2020-04-15 | $18.51 | $18.96 | $18.26 | $18.35 | $17.15 | 65,567 |
| 2020-04-14 | $18.60 | $19.56 | $18.60 | $19.02 | $17.78 | 79,150 |
| 2020-04-13 | $18.41 | $18.65 | $18.06 | $18.24 | $17.05 | 33,057 |
| 2020-04-09 | $18.49 | $18.82 | $18.40 | $18.77 | $17.54 | 25,241 |
| 2020-04-08 | $18.05 | $18.16 | $17.89 | $18.11 | $16.93 | 43,912 |
| 2020-04-07 | $18.30 | $18.57 | $17.75 | $18.15 | $16.97 | 71,832 |
| 2020-04-06 | $17.67 | $17.85 | $17.55 | $17.83 | $16.67 | 78,364 |
| 2020-04-03 | $17.46 | $17.50 | $17.05 | $17.27 | $16.14 | 132,445 |
| 2020-04-02 | $17.46 | $17.94 | $17.41 | $17.84 | $16.68 | 59,132 |
| 2020-04-01 | $17.49 | $17.90 | $17.49 | $17.57 | $16.42 | 73,644 |
| 2020-03-31 | $17.86 | $18.44 | $17.85 | $18.22 | $17.03 | 52,344 |
| 2020-03-30 | $17.61 | $18.23 | $17.52 | $17.77 | $16.61 | 111,137 |
| 2020-03-27 | $17.14 | $18.37 | $17.06 | $17.96 | $16.79 | 76,962 |
| 2020-03-26 | $17.15 | $17.99 | $17.14 | $17.63 | $16.48 | 43,105 |
| 2020-03-25 | $16.74 | $17.75 | $16.68 | $17.20 | $16.08 | 54,827 |
| 2020-03-24 | $16.27 | $16.78 | $16.18 | $16.70 | $15.61 | 74,438 |
| 2020-03-23 | $15.31 | $15.49 | $14.88 | $15.38 | $14.38 | 104,719 |
| 2020-03-20 | $15.89 | $16.03 | $15.51 | $15.53 | $14.52 | 122,133 |
| 2020-03-19 | $15.09 | $15.13 | $14.62 | $14.75 | $13.79 | 318,493 |
| 2020-03-18 | $15.73 | $15.82 | $14.69 | $15.13 | $14.14 | 547,078 |
| 2020-03-17 | $15.74 | $16.84 | $15.64 | $16.01 | $14.97 | 93,678 |
| 2020-03-16 | $15.70 | $17.02 | $15.56 | $16.05 | $15.00 | 60,053 |
| 2020-03-13 | $17.92 | $17.95 | $16.96 | $17.69 | $16.54 | 87,368 |
| 2020-03-12 | $17.82 | $18.07 | $16.67 | $17.12 | $16.00 | 220,663 |
| 2020-03-11 | $19.32 | $19.37 | $18.98 | $19.22 | $17.97 | 55,655 |
| 2020-03-10 | $19.59 | $19.66 | $18.97 | $19.56 | $18.28 | 82,615 |
| 2020-03-09 | $19.61 | $19.84 | $19.24 | $19.41 | $18.14 | 96,548 |
| 2020-03-06 | $20.70 | $20.88 | $20.51 | $20.67 | $19.32 | 60,746 |
| 2020-03-05 | $20.89 | $20.94 | $20.62 | $20.78 | $19.42 | 31,421 |
| 2020-03-04 | $21.85 | $22.35 | $21.77 | $22.35 | $20.89 | 41,839 |
| 2020-03-03 | $21.61 | $21.87 | $21.20 | $21.44 | $20.04 | 110,402 |
| 2020-03-02 | $21.22 | $21.45 | $21.09 | $21.45 | $20.05 | 67,635 |
| 2020-02-28 | $20.89 | $21.34 | $20.68 | $21.04 | $19.67 | 52,711 |
| 2020-02-27 | $21.56 | $21.64 | $21.29 | $21.29 | $19.90 | 43,724 |
| 2020-02-26 | $21.55 | $21.78 | $21.48 | $21.63 | $20.22 | 38,974 |
| 2020-02-25 | $21.90 | $22.00 | $21.79 | $21.83 | $20.41 | 49,637 |
| 2020-02-24 | $21.71 | $22.03 | $21.71 | $21.97 | $20.54 | 56,044 |
| 2020-02-21 | $22.85 | $22.85 | $22.72 | $22.78 | $21.29 | 18,666 |
| 2020-02-20 | $22.86 | $22.96 | $22.85 | $22.91 | $21.41 | 27,008 |
| 2020-02-19 | $22.62 | $22.91 | $22.62 | $22.79 | $21.30 | 44,395 |
| 2020-02-18 | $22.26 | $22.41 | $22.26 | $22.40 | $20.94 | 37,108 |
| 2020-02-14 | $22.67 | $22.67 | $22.52 | $22.57 | $21.10 | 24,404 |
| 2020-02-13 | $22.70 | $22.70 | $22.59 | $22.64 | $21.16 | 43,618 |
| 2020-02-12 | $23.05 | $23.05 | $22.96 | $23.03 | $21.53 | 35,044 |
| 2020-02-11 | $23.25 | $23.30 | $23.08 | $23.20 | $21.69 | 103,978 |
| 2020-02-10 | $23.02 | $23.29 | $23.00 | $23.29 | $21.77 | 103,877 |
| 2020-02-07 | $23.13 | $23.24 | $22.88 | $22.96 | $21.46 | 67,530 |
| 2020-02-06 | $23.65 | $23.72 | $23.56 | $23.65 | $22.11 | 25,069 |
| 2020-02-05 | $23.60 | $23.64 | $23.53 | $23.53 | $21.99 | 30,138 |
| 2020-02-04 | $23.60 | $23.68 | $23.55 | $23.68 | $22.13 | 18,937 |
| 2020-02-03 | $23.25 | $23.36 | $23.25 | $23.30 | $21.78 | 18,864 |
| 2020-01-31 | $23.24 | $23.31 | $23.17 | $23.27 | $21.75 | 50,429 |
| 2020-01-30 | $23.34 | $23.48 | $23.29 | $23.48 | $21.95 | 24,302 |
| 2020-01-29 | $23.49 | $23.70 | $23.49 | $23.70 | $22.15 | 26,017 |
| 2020-01-28 | $23.56 | $23.60 | $23.45 | $23.55 | $22.01 | 59,175 |
| 2020-01-27 | $23.69 | $24.03 | $23.65 | $24.03 | $22.46 | 98,233 |
| 2020-01-24 | $24.20 | $24.37 | $24.19 | $24.36 | $22.77 | 86,393 |
| 2020-01-23 | $23.93 | $24.07 | $23.85 | $24.07 | $22.50 | 48,865 |
| 2020-01-22 | $24.01 | $24.18 | $24.01 | $24.18 | $22.60 | 33,440 |
| 2020-01-21 | $23.98 | $24.11 | $23.92 | $24.08 | $22.51 | 94,913 |
| 2020-01-17 | $23.67 | $23.81 | $23.65 | $23.80 | $22.25 | 34,430 |
| 2020-01-16 | $23.83 | $23.92 | $23.75 | $23.91 | $22.35 | 50,315 |
| 2020-01-15 | $23.74 | $23.82 | $23.69 | $23.80 | $22.25 | 22,400 |
| 2020-01-14 | $23.68 | $23.78 | $23.62 | $23.69 | $22.14 | 16,440 |
| 2020-01-13 | $23.67 | $23.84 | $23.67 | $23.84 | $22.28 | 33,383 |
| 2020-01-10 | $23.75 | $23.89 | $23.75 | $23.80 | $22.25 | 18,361 |
| 2020-01-09 | $23.80 | $23.83 | $23.72 | $23.82 | $22.27 | 14,103 |
| 2020-01-08 | $23.28 | $23.49 | $23.28 | $23.47 | $21.94 | 11,481 |
| 2020-01-07 | $23.18 | $23.26 | $22.91 | $23.10 | $21.59 | 15,532 |
| 2020-01-06 | $23.18 | $23.34 | $23.12 | $23.34 | $21.82 | 18,265 |
| 2020-01-03 | $23.27 | $23.28 | $23.14 | $23.23 | $21.71 | 26,346 |
| 2020-01-02 | $23.36 | $23.44 | $23.35 | $23.40 | $21.87 | 26,368 |
| 2019-12-31 | $23.36 | $23.85 | $23.36 | $23.57 | $22.03 | 7,556 |
| 2019-12-30 | $23.31 | $23.61 | $23.31 | $23.48 | $21.95 | 67,201 |
| 2019-12-27 | $23.59 | $23.73 | $23.57 | $23.70 | $22.15 | 76,217 |
| 2019-12-26 | $23.20 | $23.49 | $23.10 | $23.36 | $21.84 | 50,279 |
| 2019-12-24 | $23.06 | $23.50 | $23.06 | $23.49 | $21.96 | 16,106 |
| 2019-12-23 | $23.24 | $23.30 | $23.23 | $23.28 | $21.76 | 411,588 |
| 2019-12-20 | $23.33 | $23.36 | $23.26 | $23.33 | $21.81 | 59,786 |
| 2019-12-19 | $23.06 | $23.22 | $23.06 | $23.21 | $21.70 | 54,751 |
| 2019-12-18 | $23.24 | $23.24 | $23.07 | $23.16 | $21.65 | 106,715 |
| 2019-12-17 | $23.30 | $23.38 | $23.11 | $23.23 | $21.71 | 145,525 |
| 2019-12-16 | $23.73 | $23.84 | $23.71 | $23.74 | $22.19 | 53,891 |
| 2019-12-13 | $23.34 | $23.55 | $23.34 | $23.45 | $21.92 | 58,047 |
| 2019-12-12 | $24.23 | $24.27 | $23.06 | $23.25 | $21.73 | 29,111 |
| 2019-12-11 | $23.93 | $24.18 | $23.93 | $24.11 | $22.54 | 16,846 |
| 2019-12-10 | $23.66 | $23.93 | $23.51 | $23.92 | $22.36 | 16,268 |
| 2019-12-09 | $23.97 | $24.00 | $23.85 | $23.94 | $22.38 | 34,936 |
| 2019-12-06 | $23.86 | $24.07 | $23.86 | $24.00 | $22.43 | 11,403 |
| 2019-12-05 | $23.88 | $23.96 | $23.78 | $23.87 | $22.31 | 14,612 |
| 2019-12-04 | $24.13 | $24.17 | $24.04 | $24.12 | $22.55 | 10,234 |
| 2019-12-03 | $23.91 | $24.09 | $23.83 | $24.09 | $22.52 | 68,486 |
| 2019-12-02 | $24.10 | $24.11 | $23.98 | $24.06 | $22.49 | 17,645 |
| 2019-11-29 | $24.26 | $24.30 | $24.15 | $24.27 | $22.69 | 10,242 |
| 2019-11-27 | $24.50 | $24.62 | $24.46 | $24.60 | $22.99 | 13,622 |
| 2019-11-26 | $24.00 | $24.31 | $24.00 | $24.30 | $22.71 | 12,668 |
| 2019-11-25 | $23.89 | $23.94 | $23.86 | $23.94 | $22.38 | 82,248 |
| 2019-11-22 | $24.06 | $24.06 | $23.93 | $23.94 | $22.38 | 23,628 |
| 2019-11-21 | $24.12 | $24.19 | $24.06 | $24.13 | $22.56 | 40,022 |
| 2019-11-20 | $24.20 | $24.23 | $24.13 | $24.20 | $22.62 | 9,725 |
| 2019-11-19 | $24.39 | $24.43 | $24.20 | $24.36 | $22.77 | 19,442 |
| 2019-11-18 | $24.29 | $24.41 | $24.26 | $24.36 | $22.77 | 12,754 |
| 2019-11-15 | $24.17 | $24.25 | $24.10 | $24.25 | $22.67 | 15,755 |
| 2019-11-14 | $23.99 | $24.17 | $23.99 | $24.17 | $22.59 | 23,601 |
| 2019-11-13 | $23.97 | $24.05 | $23.82 | $23.95 | $22.39 | 31,500 |
| 2019-11-12 | $24.25 | $24.25 | $24.02 | $24.07 | $22.50 | 14,839 |
| 2019-11-11 | $24.25 | $24.41 | $24.25 | $24.37 | $22.78 | 13,627 |
| 2019-11-08 | $24.51 | $24.53 | $24.40 | $24.44 | $22.84 | 8,702 |
| 2019-11-07 | $24.90 | $24.90 | $24.71 | $24.80 | $23.18 | 10,490 |
| 2019-11-06 | $24.80 | $24.89 | $24.76 | $24.84 | $23.22 | 21,060 |
| 2019-11-05 | $24.42 | $24.47 | $24.27 | $24.40 | $22.81 | 12,224 |
| 2019-11-04 | $24.69 | $24.72 | $24.56 | $24.63 | $23.02 | 43,535 |
| 2019-11-01 | $24.42 | $24.49 | $24.35 | $24.47 | $22.87 | 31,007 |
| 2019-10-31 | $24.00 | $24.21 | $23.99 | $24.12 | $22.55 | 106,727 |
| 2019-10-30 | $23.75 | $24.00 | $23.71 | $24.00 | $22.43 | 111,761 |
| 2019-10-29 | $23.20 | $23.75 | $23.20 | $23.73 | $22.18 | 241,097 |
| 2019-10-28 | $23.18 | $23.30 | $23.15 | $23.27 | $21.75 | 274,974 |
| 2019-10-25 | $22.88 | $23.23 | $22.88 | $23.16 | $21.65 | 56,509 |
| 2019-10-24 | $23.40 | $23.61 | $23.40 | $23.60 | $22.06 | 110,586 |
| 2019-10-23 | $24.00 | $24.08 | $23.91 | $24.03 | $22.46 | 53,234 |
| 2019-10-22 | $23.95 | $24.00 | $23.84 | $23.90 | $22.34 | 35,616 |
| 2019-10-21 | $23.74 | $23.79 | $23.71 | $23.78 | $22.23 | 33,267 |
| 2019-10-18 | $23.64 | $23.69 | $23.55 | $23.63 | $22.09 | 23,355 |
| 2019-10-17 | $23.63 | $23.69 | $23.57 | $23.67 | $22.13 | 28,614 |
| 2019-10-16 | $23.31 | $23.64 | $23.31 | $23.49 | $21.96 | 15,084 |
| 2019-10-15 | $23.38 | $23.38 | $23.21 | $23.35 | $21.83 | 13,053 |
| 2019-10-14 | $23.46 | $23.48 | $23.31 | $23.42 | $21.89 | 13,152 |
| 2019-10-11 | $23.25 | $23.43 | $23.25 | $23.30 | $21.78 | 11,025 |
| 2019-10-10 | $23.27 | $23.27 | $23.02 | $23.19 | $21.68 | 18,120 |
| 2019-10-09 | $23.38 | $23.38 | $23.12 | $23.24 | $21.72 | 256,789 |
| 2019-10-08 | $23.40 | $23.44 | $23.29 | $23.29 | $21.77 | 262,802 |
| 2019-10-07 | $23.33 | $23.59 | $23.33 | $23.50 | $21.97 | 253,178 |
| 2019-10-04 | $22.86 | $23.05 | $22.86 | $23.02 | $21.52 | 14,301 |
| 2019-10-03 | $22.60 | $22.72 | $22.58 | $22.62 | $21.14 | 13,770 |
| 2019-10-02 | $22.70 | $22.76 | $22.52 | $22.58 | $21.11 | 12,011 |
| 2019-10-01 | $22.71 | $22.82 | $22.54 | $22.70 | $21.22 | 15,379 |
| 2019-09-30 | $22.72 | $22.97 | $22.65 | $22.86 | $21.37 | 23,989 |
| 2019-09-27 | $22.93 | $23.07 | $22.88 | $22.90 | $21.41 | 20,178 |
| 2019-09-26 | $22.48 | $22.59 | $22.46 | $22.57 | $21.10 | 14,132 |
| 2019-09-25 | $23.07 | $23.07 | $22.81 | $23.01 | $21.51 | 12,372 |
| 2019-09-24 | $23.34 | $23.39 | $23.16 | $23.24 | $21.72 | 10,077 |
| 2019-09-23 | $23.22 | $23.35 | $23.19 | $23.35 | $21.83 | 31,197 |
| 2019-09-20 | $23.49 | $23.49 | $23.24 | $23.30 | $21.78 | 9,659 |
| 2019-09-19 | $23.37 | $23.48 | $23.29 | $23.30 | $21.78 | 24,129 |
| 2019-09-18 | $23.47 | $23.52 | $23.31 | $23.43 | $21.90 | 19,213 |
| 2019-09-17 | $23.49 | $23.72 | $23.49 | $23.72 | $22.17 | 13,381 |
| 2019-09-16 | $23.30 | $23.36 | $23.10 | $23.22 | $21.70 | 23,608 |
| 2019-09-13 | $23.72 | $23.75 | $23.57 | $23.57 | $22.03 | 14,125 |
| 2019-09-12 | $23.53 | $23.76 | $23.52 | $23.76 | $22.21 | 18,396 |
| 2019-09-11 | $23.55 | $23.59 | $23.44 | $23.59 | $22.05 | 51,552 |
| 2019-09-10 | $23.94 | $24.19 | $23.90 | $24.19 | $22.61 | 117,054 |
| 2019-09-09 | $23.68 | $23.80 | $23.57 | $23.80 | $22.25 | 81,992 |
| 2019-09-06 | $23.55 | $23.67 | $23.53 | $23.60 | $22.06 | 15,504 |
| 2019-09-05 | $23.48 | $23.79 | $23.48 | $23.71 | $22.16 | 206,042 |
| 2019-09-04 | $23.51 | $23.63 | $23.47 | $23.58 | $22.04 | 11,023 |
| 2019-09-03 | $23.17 | $23.38 | $23.10 | $23.26 | $21.74 | 12,759 |
| 2019-08-30 | $23.16 | $23.20 | $23.00 | $23.06 | $21.56 | 8,901 |
| 2019-08-29 | $23.04 | $23.10 | $23.01 | $23.02 | $21.52 | 12,260 |
| 2019-08-28 | $22.78 | $22.82 | $22.70 | $22.82 | $21.33 | 29,925 |
| 2019-08-27 | $22.53 | $22.67 | $22.51 | $22.66 | $21.18 | 33,186 |
| 2019-08-26 | $22.21 | $22.33 | $22.20 | $22.28 | $20.83 | 23,736 |
| 2019-08-23 | $22.13 | $22.33 | $21.97 | $22.02 | $20.58 | 31,716 |
| 2019-08-22 | $22.08 | $22.10 | $21.94 | $22.03 | $20.59 | 36,766 |
| 2019-08-21 | $22.00 | $22.09 | $21.92 | $22.04 | $20.60 | 127,413 |
| 2019-08-20 | $21.98 | $21.98 | $21.71 | $21.75 | $20.33 | 83,518 |
| 2019-08-19 | $21.95 | $22.35 | $21.95 | $22.33 | $20.87 | 754,216 |
| 2019-08-16 | $21.46 | $22.03 | $21.46 | $21.95 | $20.52 | 313,067 |
| 2019-08-15 | $21.26 | $21.26 | $21.03 | $21.26 | $19.87 | 55,282 |
| 2019-08-14 | $21.50 | $21.70 | $21.45 | $21.55 | $20.14 | 31,960 |
| 2019-08-13 | $21.92 | $22.28 | $21.82 | $21.86 | $20.43 | 17,214 |
| 2019-08-12 | $23.65 | $23.73 | $23.50 | $23.56 | $22.02 | 14,597 |
| 2019-08-09 | $23.28 | $23.31 | $23.16 | $23.20 | $21.69 | 14,618 |
| 2019-08-08 | $23.19 | $23.36 | $23.11 | $23.24 | $21.72 | 30,527 |
| 2019-08-07 | $22.95 | $23.11 | $22.94 | $23.06 | $21.56 | 15,400 |
| 2019-08-06 | $22.76 | $22.76 | $22.63 | $22.74 | $21.26 | 24,023 |
| 2019-08-05 | $22.95 | $22.95 | $22.73 | $22.84 | $21.35 | 22,616 |
| 2019-08-02 | $23.15 | $23.20 | $23.04 | $23.18 | $21.67 | 10,679 |
| 2019-08-01 | $23.48 | $23.67 | $23.34 | $23.46 | $21.93 | 11,840 |
| 2019-07-31 | $23.76 | $23.85 | $23.49 | $23.60 | $22.06 | 15,332 |
| 2019-07-30 | $23.54 | $23.65 | $23.46 | $23.62 | $22.08 | 19,336 |
| 2019-07-29 | $23.68 | $23.80 | $23.65 | $23.79 | $22.24 | 20,601 |
| 2019-07-26 | $23.50 | $23.62 | $23.45 | $23.61 | $22.07 | 8,159 |
| 2019-07-25 | $23.72 | $23.72 | $23.52 | $23.66 | $22.12 | 8,353 |
| 2019-07-24 | $23.74 | $23.83 | $23.74 | $23.83 | $22.27 | 11,106 |
| 2019-07-23 | $23.98 | $23.99 | $23.85 | $23.97 | $22.41 | 74,462 |
| 2019-07-22 | $23.70 | $23.75 | $23.66 | $23.72 | $22.17 | 57,458 |
| 2019-07-19 | $23.43 | $23.45 | $23.29 | $23.37 | $21.84 | 38,241 |
| 2019-07-18 | $23.15 | $23.40 | $23.15 | $23.40 | $21.87 | 22,769 |
| 2019-07-17 | $23.38 | $23.41 | $23.26 | $23.33 | $21.81 | 48,224 |
| 2019-07-16 | $23.08 | $23.14 | $23.03 | $23.08 | $21.57 | 24,052 |
| 2019-07-15 | $22.98 | $23.09 | $22.98 | $23.09 | $21.58 | 26,097 |
| 2019-07-12 | $22.80 | $22.95 | $22.80 | $22.95 | $21.45 | 14,606 |
| 2019-07-11 | $22.87 | $22.87 | $22.52 | $22.62 | $21.14 | 17,308 |
| 2019-07-10 | $22.97 | $23.01 | $22.76 | $22.83 | $21.34 | 18,386 |
| 2019-07-09 | $22.94 | $23.04 | $22.87 | $22.95 | $21.45 | 13,029 |
| 2019-07-08 | $23.76 | $23.93 | $23.70 | $23.85 | $22.29 | 23,809 |
| 2019-07-05 | $23.71 | $23.84 | $23.67 | $23.72 | $22.17 | 7,756 |
| 2019-07-03 | $23.73 | $23.82 | $23.64 | $23.79 | $22.24 | 7,165 |
| 2019-07-02 | $23.37 | $23.54 | $23.37 | $23.51 | $21.98 | 19,198 |
| 2019-07-01 | $22.92 | $22.95 | $22.77 | $22.82 | $21.33 | 13,761 |
| 2019-06-28 | $23.12 | $23.12 | $22.96 | $23.02 | $21.52 | 21,768 |
| 2019-06-27 | $22.43 | $22.53 | $22.38 | $22.47 | $21.00 | 12,801 |
| 2019-06-26 | $22.60 | $22.60 | $22.38 | $22.41 | $20.95 | 40,006 |
| 2019-06-25 | $22.63 | $22.63 | $22.50 | $22.50 | $21.03 | 21,150 |
| 2019-06-24 | $22.60 | $22.62 | $22.50 | $22.51 | $21.04 | 19,541 |
| 2019-06-21 | $22.65 | $22.75 | $22.51 | $22.75 | $21.27 | 15,247 |
| 2019-06-20 | $22.85 | $22.91 | $22.72 | $22.77 | $21.29 | 58,463 |
| 2019-06-19 | $22.83 | $23.03 | $22.82 | $22.96 | $21.46 | 570,270 |
| 2019-06-18 | $22.81 | $22.88 | $22.68 | $22.85 | $21.36 | 205,594 |
| 2019-06-17 | $23.00 | $23.02 | $22.88 | $22.91 | $21.41 | 62,742 |
| 2019-06-14 | $23.22 | $23.31 | $23.19 | $23.31 | $21.79 | 79,696 |
| 2019-06-13 | $23.19 | $23.19 | $23.05 | $23.12 | $21.61 | 63,510 |
| 2019-06-12 | $22.85 | $23.03 | $22.85 | $22.94 | $21.44 | 18,967 |
| 2019-06-11 | $22.51 | $22.52 | $22.41 | $22.47 | $21.00 | 31,494 |
| 2019-06-10 | $22.30 | $22.30 | $22.20 | $22.21 | $20.76 | 22,290 |
| 2019-06-07 | $22.22 | $22.29 | $22.19 | $22.26 | $20.80 | 16,330 |
| 2019-06-06 | $22.02 | $22.15 | $22.02 | $22.13 | $20.69 | 27,997 |
| 2019-06-05 | $21.93 | $21.93 | $21.82 | $21.84 | $20.41 | 17,201 |
| 2019-06-04 | $21.81 | $21.85 | $21.77 | $21.82 | $20.40 | 14,413 |
| 2019-06-03 | $21.54 | $21.71 | $21.49 | $21.69 | $20.27 | 37,868 |
| 2019-05-31 | $21.50 | $21.62 | $21.47 | $21.52 | $20.12 | 11,252 |
| 2019-05-30 | $21.71 | $21.82 | $21.71 | $21.72 | $20.30 | 29,540 |
| 2019-05-29 | $21.67 | $21.74 | $21.55 | $21.72 | $20.30 | 107,774 |
| 2019-05-28 | $21.79 | $21.85 | $21.50 | $21.53 | $20.12 | 92,982 |
| 2019-05-24 | $21.76 | $21.90 | $21.76 | $21.88 | $20.45 | 19,548 |
| 2019-05-23 | $21.57 | $21.77 | $21.50 | $21.67 | $20.26 | 13,291 |
| 2019-05-22 | $22.17 | $22.18 | $22.03 | $22.10 | $20.66 | 25,884 |
| 2019-05-21 | $22.30 | $22.30 | $22.21 | $22.24 | $20.79 | 34,881 |
| 2019-05-20 | $22.06 | $22.18 | $22.05 | $22.13 | $20.69 | 18,799 |
| 2019-05-17 | $22.46 | $22.56 | $22.46 | $22.50 | $21.03 | 10,607 |
| 2019-05-16 | $22.74 | $22.94 | $22.74 | $22.89 | $21.40 | 54,139 |
| 2019-05-15 | $22.58 | $22.69 | $22.41 | $22.59 | $21.12 | 14,189 |
| 2019-05-14 | $22.76 | $22.76 | $22.59 | $22.71 | $21.23 | 40,865 |
| 2019-05-13 | $22.96 | $23.11 | $22.96 | $23.05 | $21.55 | 13,593 |
| 2019-05-10 | $23.25 | $23.38 | $23.22 | $23.30 | $21.78 | 13,041 |
| 2019-05-09 | $23.10 | $23.26 | $23.10 | $23.21 | $21.70 | 5,088 |
| 2019-05-08 | $22.93 | $23.10 | $22.93 | $23.08 | $21.57 | 22,014 |
| 2019-05-07 | $23.28 | $23.28 | $23.03 | $23.13 | $21.62 | 13,572 |
| 2019-05-06 | $24.21 | $24.56 | $24.21 | $24.49 | $22.89 | 47,843 |
| 2019-05-03 | $23.97 | $24.40 | $23.95 | $24.35 | $22.76 | 384,086 |
| 2019-05-02 | $23.84 | $23.95 | $23.83 | $23.89 | $22.33 | 9,466 |
| 2019-05-01 | $24.10 | $24.10 | $23.85 | $23.86 | $22.30 | 6,181 |
| 2019-04-30 | $23.91 | $24.00 | $23.86 | $24.00 | $22.43 | 17,762 |
| 2019-04-29 | $23.28 | $23.46 | $23.28 | $23.44 | $21.91 | 11,431 |
| 2019-04-26 | $23.23 | $23.33 | $23.21 | $23.26 | $21.74 | 6,914 |
| 2019-04-25 | $23.26 | $23.28 | $23.20 | $23.27 | $21.75 | 13,143 |
| 2019-04-24 | $23.21 | $23.49 | $23.12 | $23.41 | $21.88 | 23,935 |
| 2019-04-23 | $23.30 | $23.43 | $23.30 | $23.43 | $21.90 | 10,475 |
| 2019-04-22 | $23.38 | $23.39 | $23.22 | $23.29 | $21.77 | 8,945 |
| 2019-04-18 | $23.25 | $23.36 | $23.22 | $23.36 | $21.84 | 16,005 |
| 2019-04-17 | $23.06 | $23.42 | $23.06 | $23.41 | $21.88 | 345,656 |
| 2019-04-16 | $23.42 | $23.50 | $23.35 | $23.48 | $21.94 | 86,714 |
| 2019-04-15 | $23.10 | $23.10 | $22.98 | $22.99 | $21.49 | 12,982 |
| 2019-04-12 | $22.88 | $22.97 | $22.88 | $22.92 | $21.42 | 5,775 |
| 2019-04-11 | $22.97 | $23.00 | $22.86 | $22.94 | $21.44 | 11,444 |
| 2019-04-10 | $23.07 | $23.43 | $23.07 | $23.37 | $21.84 | 21,379 |
| 2019-04-09 | $22.95 | $23.01 | $22.84 | $22.94 | $21.44 | 16,240 |
| 2019-04-08 | $23.58 | $23.63 | $23.42 | $23.49 | $21.62 | 13,609 |
| 2019-04-05 | $23.06 | $23.06 | $22.80 | $22.86 | $21.04 | 7,503 |
| 2019-04-04 | $23.37 | $23.41 | $23.22 | $23.24 | $21.39 | 29,592 |
| 2019-04-03 | $23.34 | $23.51 | $23.34 | $23.49 | $21.62 | 7,624 |
| 2019-04-02 | $23.27 | $23.28 | $23.06 | $23.24 | $21.39 | 47,117 |
| 2019-04-01 | $23.78 | $23.78 | $23.69 | $23.78 | $21.89 | 13,676 |
| 2019-03-29 | $23.82 | $23.83 | $23.71 | $23.76 | $21.87 | 7,652 |
| 2019-03-28 | $23.46 | $23.66 | $23.43 | $23.59 | $21.71 | 39,838 |
| 2019-03-27 | $23.27 | $23.54 | $23.20 | $23.49 | $21.62 | 49,132 |
| 2019-03-26 | $23.36 | $23.36 | $22.98 | $23.07 | $21.23 | 145,562 |
| 2019-03-25 | $23.02 | $23.15 | $23.02 | $23.08 | $21.24 | 7,378 |
| 2019-03-22 | $23.18 | $23.24 | $23.08 | $23.11 | $21.27 | 7,202 |
| 2019-03-21 | $23.29 | $23.50 | $23.29 | $23.40 | $21.54 | 16,862 |
| 2019-03-20 | $23.49 | $23.67 | $23.40 | $23.61 | $21.73 | 12,860 |
| 2019-03-19 | $23.64 | $23.64 | $23.45 | $23.45 | $21.58 | 8,409 |
| 2019-03-18 | $23.63 | $23.69 | $23.55 | $23.69 | $21.80 | 9,446 |
| 2019-03-15 | $23.77 | $23.78 | $23.66 | $23.73 | $21.84 | 7,286 |
| 2019-03-14 | $23.66 | $23.70 | $23.53 | $23.58 | $21.70 | 9,179 |
| 2019-03-13 | $23.44 | $23.55 | $23.40 | $23.52 | $21.65 | 9,991 |
| 2019-03-12 | $23.42 | $23.42 | $23.22 | $23.31 | $21.45 | 29,192 |
| 2019-03-11 | $23.20 | $23.20 | $23.04 | $23.14 | $21.30 | 10,227 |
| 2019-03-08 | $23.37 | $23.37 | $23.27 | $23.33 | $21.47 | 9,544 |
| 2019-03-07 | $23.66 | $23.69 | $23.46 | $23.55 | $21.67 | 12,108 |
| 2019-03-06 | $23.70 | $23.70 | $23.44 | $23.52 | $21.65 | 10,693 |
| 2019-03-05 | $23.44 | $23.61 | $23.44 | $23.56 | $21.68 | 37,756 |
| 2019-03-04 | $23.70 | $23.70 | $23.55 | $23.67 | $21.79 | 5,625 |
| 2019-03-01 | $23.63 | $23.71 | $23.56 | $23.67 | $21.79 | 14,133 |
| 2019-02-28 | $23.13 | $23.50 | $23.08 | $23.50 | $21.63 | 19,025 |
| 2019-02-27 | $23.57 | $23.57 | $23.30 | $23.34 | $21.48 | 42,315 |
| 2019-02-26 | $23.74 | $23.74 | $23.63 | $23.69 | $21.80 | 7,902 |
| 2019-02-25 | $23.73 | $23.73 | $23.60 | $23.65 | $21.76 | 20,501 |
| 2019-02-22 | $23.46 | $23.60 | $23.35 | $23.36 | $21.50 | 11,473 |
| 2019-02-21 | $23.45 | $23.60 | $23.45 | $23.52 | $21.64 | 6,066 |
| 2019-02-20 | $23.40 | $23.44 | $23.33 | $23.42 | $21.55 | 23,160 |
| 2019-02-19 | $23.00 | $23.04 | $22.94 | $23.03 | $21.20 | 12,963 |
| 2019-02-15 | $22.73 | $22.81 | $22.46 | $22.77 | $20.96 | 30,703 |
| 2019-02-14 | $22.69 | $22.80 | $22.63 | $22.74 | $20.93 | 19,994 |
| 2019-02-13 | $22.66 | $22.70 | $22.56 | $22.63 | $20.83 | 20,251 |
| 2019-02-12 | $22.79 | $22.79 | $22.49 | $22.55 | $20.75 | 26,289 |
| 2019-02-11 | $22.75 | $22.81 | $22.45 | $22.47 | $20.68 | 13,477 |
| 2019-02-08 | $22.60 | $22.60 | $22.48 | $22.49 | $20.70 | 7,353 |
| 2019-02-07 | $22.76 | $22.81 | $22.63 | $22.66 | $20.86 | 16,046 |
| 2019-02-06 | $23.14 | $23.18 | $23.04 | $23.10 | $21.26 | 12,297 |
| 2019-02-05 | $23.55 | $23.72 | $23.48 | $23.68 | $21.79 | 6,317 |
| 2019-02-04 | $23.03 | $23.17 | $23.02 | $23.16 | $21.32 | 19,265 |
| 2019-02-01 | $23.05 | $23.19 | $23.03 | $23.04 | $21.21 | 18,782 |
| 2019-01-31 | $22.67 | $22.96 | $22.66 | $22.90 | $21.08 | 20,038 |
| 2019-01-30 | $22.60 | $22.84 | $22.56 | $22.84 | $21.02 | 21,920 |
| 2019-01-29 | $22.52 | $22.72 | $22.52 | $22.60 | $20.80 | 78,096 |
| 2019-01-28 | $22.46 | $22.46 | $22.29 | $22.37 | $20.59 | 28,675 |
| 2019-01-25 | $22.49 | $22.60 | $22.43 | $22.55 | $20.75 | 37,163 |
| 2019-01-24 | $22.27 | $22.29 | $22.12 | $22.25 | $20.48 | 233,231 |
| 2019-01-23 | $23.07 | $23.37 | $23.01 | $23.29 | $21.44 | 58,647 |
| 2019-01-22 | $22.90 | $22.90 | $22.61 | $22.67 | $20.86 | 24,623 |
| 2019-01-18 | $24.99 | $25.08 | $24.90 | $25.03 | $23.04 | 4,500 |
| 2019-01-17 | $24.95 | $25.01 | $24.89 | $25.01 | $23.02 | 19,864 |
| 2019-01-16 | $24.51 | $24.60 | $24.36 | $24.50 | $22.55 | 2,147 |
| 2019-01-15 | $101.20 | $101.20 | $100.37 | $100.44 | $23.11 | 7,600 |
| 2019-01-14 | $101.04 | $101.54 | $101.04 | $101.54 | $23.36 | 6,360 |
| 2019-01-11 | $102.25 | $102.25 | $101.61 | $101.75 | $23.41 | 12,364 |
| 2019-01-10 | $101.59 | $102.29 | $101.38 | $102.29 | $23.54 | 9,828 |
| 2019-01-09 | $100.88 | $102.75 | $100.88 | $102.73 | $23.64 | 14,844 |
| 2019-01-08 | $98.93 | $99.25 | $98.57 | $98.99 | $22.78 | 11,380 |
| 2019-01-07 | $97.59 | $98.69 | $97.59 | $98.32 | $22.62 | 20,532 |
| 2019-01-04 | $97.78 | $98.71 | $97.78 | $98.71 | $22.71 | 9,696 |
| 2019-01-03 | $96.41 | $97.17 | $96.41 | $96.89 | $22.29 | 15,536 |
| 2019-01-02 | $97.96 | $98.11 | $97.96 | $98.05 | $22.56 | 5,892 |
| 2018-12-31 | $97.83 | $98.70 | $97.65 | $98.36 | $22.63 | 36,584 |
| 2018-12-28 | $97.97 | $98.36 | $97.59 | $97.78 | $22.50 | 39,180 |
| 2018-12-27 | $95.96 | $97.65 | $95.96 | $97.41 | $22.41 | 27,384 |
| 2018-12-26 | $98.00 | $98.30 | $95.39 | $97.15 | $22.35 | 20,612 |
| 2018-12-24 | $94.90 | $97.62 | $94.90 | $97.62 | $22.46 | 34,748 |
| 2018-12-21 | $97.27 | $97.84 | $96.58 | $96.73 | $22.26 | 32,680 |
| 2018-12-20 | $98.00 | $98.15 | $97.24 | $97.90 | $22.53 | 33,272 |
| 2018-12-19 | $97.71 | $98.35 | $96.55 | $96.79 | $22.27 | 23,484 |
| 2018-12-18 | $97.95 | $97.98 | $97.10 | $97.55 | $22.45 | 19,584 |
| 2018-12-17 | $97.95 | $98.17 | $97.00 | $97.00 | $22.32 | 31,600 |
| 2018-12-14 | $100.25 | $100.25 | $100.00 | $100.00 | $23.01 | 10,752 |
| 2018-12-13 | $102.63 | $102.63 | $101.20 | $101.40 | $23.33 | 8,532 |
| 2018-12-12 | $103.25 | $103.53 | $103.12 | $103.46 | $23.81 | 12,996 |
| 2018-12-11 | $101.57 | $101.73 | $100.74 | $101.27 | $23.30 | 21,384 |
| 2018-12-10 | $101.31 | $101.31 | $99.94 | $100.51 | $23.13 | 20,216 |
| 2018-12-07 | $102.38 | $102.48 | $101.56 | $101.56 | $23.37 | 14,380 |
| 2018-12-06 | $99.69 | $100.25 | $99.19 | $100.25 | $23.07 | 28,624 |
| 2018-12-04 | $103.93 | $104.07 | $101.29 | $101.37 | $23.32 | 18,128 |
| 2018-12-03 | $104.17 | $104.27 | $103.88 | $103.99 | $23.93 | 13,248 |
| 2018-11-30 | $103.52 | $103.55 | $103.17 | $103.55 | $23.83 | 4,952 |
| 2018-11-29 | $103.84 | $104.34 | $103.84 | $104.12 | $23.96 | 9,844 |
| 2018-11-28 | $102.93 | $103.51 | $102.59 | $103.51 | $23.82 | 12,904 |
| 2018-11-27 | $103.81 | $104.39 | $103.81 | $104.22 | $23.98 | 7,540 |
| 2018-11-26 | $104.20 | $104.78 | $104.20 | $104.77 | $24.11 | 13,164 |
| 2018-11-23 | $103.24 | $104.12 | $103.20 | $104.12 | $23.96 | 11,752 |
| 2018-11-21 | $102.67 | $103.46 | $102.67 | $102.87 | $23.67 | 59,976 |
| 2018-11-20 | $102.08 | $102.38 | $101.36 | $101.39 | $23.33 | 9,084 |
| 2018-11-19 | $103.04 | $103.23 | $102.62 | $102.91 | $23.68 | 47,660 |
| 2018-11-16 | $102.45 | $103.30 | $102.45 | $103.30 | $23.77 | 10,880 |
| 2018-11-15 | $100.13 | $101.02 | $99.20 | $100.83 | $23.20 | 22,420 |
| 2018-11-14 | $98.27 | $98.97 | $97.69 | $98.35 | $22.63 | 15,844 |
| 2018-11-13 | $98.91 | $98.91 | $98.13 | $98.50 | $22.66 | 15,352 |
| 2018-11-12 | $97.85 | $97.90 | $97.36 | $97.36 | $22.40 | 12,892 |
| 2018-11-09 | $98.34 | $98.71 | $98.11 | $98.53 | $22.67 | 14,168 |
| 2018-11-08 | $99.68 | $99.68 | $98.35 | $98.66 | $22.70 | 13,680 |
| 2018-11-07 | $100.04 | $100.29 | $99.85 | $100.29 | $23.08 | 23,272 |
| 2018-11-06 | $99.10 | $99.55 | $99.08 | $99.11 | $22.80 | 27,888 |
| 2018-11-05 | $98.95 | $99.21 | $98.40 | $98.89 | $22.75 | 25,996 |
| 2018-11-02 | $99.28 | $99.28 | $98.73 | $99.14 | $22.81 | 10,872 |
| 2018-11-01 | $98.39 | $99.19 | $98.35 | $99.08 | $22.80 | 15,644 |
| 2018-10-31 | $98.16 | $98.28 | $97.82 | $98.23 | $22.60 | 13,580 |
| 2018-10-30 | $96.25 | $96.85 | $95.95 | $96.85 | $22.28 | 55,012 |
| 2018-10-29 | $98.12 | $98.24 | $93.87 | $94.83 | $21.82 | 605,532 |
| 2018-10-26 | $96.77 | $97.80 | $96.27 | $97.80 | $22.50 | 26,512 |
| 2018-10-25 | $97.06 | $97.93 | $97.06 | $97.70 | $22.48 | 26,420 |
| 2018-10-24 | $95.11 | $95.11 | $94.37 | $94.37 | $21.71 | 8,360 |
| 2018-10-23 | $96.29 | $96.74 | $95.70 | $96.27 | $22.15 | 41,680 |
| 2018-10-22 | $99.13 | $99.13 | $97.57 | $98.02 | $22.55 | 15,704 |
| 2018-10-19 | $98.69 | $99.38 | $98.69 | $99.29 | $22.85 | 14,816 |
| 2018-10-18 | $98.92 | $98.96 | $98.09 | $98.31 | $22.62 | 32,136 |
| 2018-10-17 | $98.98 | $99.30 | $98.66 | $98.74 | $22.72 | 47,636 |
| 2018-10-16 | $100.29 | $100.46 | $99.65 | $100.15 | $23.04 | 26,216 |
| 2018-10-15 | $97.55 | $98.81 | $97.55 | $98.59 | $22.68 | 27,444 |
| 2018-10-12 | $97.85 | $97.90 | $96.71 | $97.31 | $22.39 | 33,364 |
| 2018-10-11 | $97.08 | $97.23 | $96.58 | $96.80 | $22.27 | 31,356 |
| 2018-10-10 | $98.87 | $98.97 | $97.79 | $98.10 | $22.57 | 21,132 |
| 2018-10-09 | $100.25 | $101.39 | $100.10 | $101.10 | $23.26 | 25,060 |
| 2018-10-08 | $101.30 | $101.60 | $101.11 | $101.40 | $23.33 | 9,896 |
| 2018-10-05 | $102.87 | $103.16 | $102.41 | $102.70 | $23.63 | 18,156 |
| 2018-10-04 | $102.92 | $102.92 | $102.05 | $102.23 | $23.52 | 9,848 |
| 2018-10-03 | $105.55 | $105.60 | $104.93 | $105.00 | $24.16 | 13,328 |
| 2018-10-02 | $105.14 | $105.30 | $104.95 | $105.13 | $24.19 | 9,324 |
| 2018-10-01 | $106.58 | $106.78 | $106.38 | $106.43 | $24.49 | 31,724 |
| 2018-09-28 | $105.83 | $106.13 | $105.83 | $106.00 | $24.39 | 19,732 |
| 2018-09-27 | $107.20 | $107.36 | $106.60 | $106.62 | $24.53 | 6,576 |
| 2018-09-26 | $106.73 | $107.39 | $106.69 | $107.12 | $24.65 | 15,604 |
| 2018-09-25 | $109.15 | $109.25 | $108.08 | $108.08 | $24.87 | 16,128 |
| 2018-09-24 | $109.94 | $109.95 | $109.34 | $109.38 | $25.17 | 16,892 |
| 2018-09-21 | $110.54 | $110.85 | $110.24 | $110.53 | $25.43 | 12,640 |
| 2018-09-20 | $109.46 | $110.67 | $109.46 | $110.67 | $25.46 | 14,864 |
| 2018-09-19 | $109.03 | $109.78 | $109.03 | $109.72 | $25.25 | 5,596 |
| 2018-09-18 | $109.93 | $110.14 | $109.32 | $109.32 | $25.15 | 9,552 |
| 2018-09-17 | $107.97 | $108.09 | $107.57 | $107.61 | $24.76 | 18,240 |
| 2018-09-14 | $109.71 | $109.90 | $108.79 | $109.14 | $25.11 | 95,324 |
| 2018-09-13 | $109.84 | $110.12 | $109.65 | $110.12 | $25.34 | 49,888 |
| 2018-09-12 | $109.51 | $110.09 | $109.51 | $110.09 | $25.33 | 5,892 |
| 2018-09-11 | $108.71 | $108.88 | $108.69 | $108.85 | $25.05 | 28,136 |
| 2018-09-10 | $108.50 | $108.80 | $108.14 | $108.14 | $24.88 | 17,128 |
| 2018-09-07 | $106.95 | $107.33 | $106.68 | $107.28 | $24.68 | 25,372 |
| 2018-09-06 | $108.32 | $108.34 | $107.71 | $108.18 | $24.89 | 10,680 |
| 2018-09-05 | $109.71 | $109.77 | $108.60 | $108.60 | $24.99 | 11,600 |
| 2018-09-04 | $110.20 | $110.79 | $110.20 | $110.21 | $25.36 | 4,376 |
| 2018-08-31 | $112.14 | $112.14 | $111.29 | $111.77 | $25.72 | 17,440 |
| 2018-08-30 | $113.77 | $113.82 | $113.43 | $113.52 | $26.12 | 7,712 |
| 2018-08-29 | $114.38 | $114.60 | $114.38 | $114.47 | $26.34 | 7,372 |
| 2018-08-28 | $115.41 | $115.41 | $115.20 | $115.26 | $26.52 | 7,144 |
| 2018-08-27 | $113.92 | $114.86 | $113.71 | $114.59 | $26.37 | 8,808 |
| 2018-08-24 | $112.76 | $113.02 | $112.76 | $113.01 | $26.00 | 8,952 |
| 2018-08-23 | $113.44 | $113.44 | $112.99 | $113.11 | $26.03 | 6,940 |
| 2018-08-22 | $113.82 | $114.11 | $113.79 | $113.79 | $26.18 | 8,152 |
| 2018-08-21 | $112.45 | $112.78 | $112.45 | $112.78 | $25.95 | 8,144 |
| 2018-08-20 | $111.16 | $112.05 | $111.16 | $111.88 | $25.74 | 12,000 |
| 2018-08-17 | $108.92 | $109.74 | $108.62 | $109.46 | $25.19 | 9,492 |
| 2018-08-16 | $105.29 | $107.05 | $105.29 | $106.79 | $24.57 | 21,684 |
| 2018-08-15 | $107.04 | $107.89 | $107.04 | $107.51 | $24.74 | 6,812 |
| 2018-08-14 | $108.54 | $108.85 | $108.12 | $108.75 | $25.02 | 17,228 |
| 2018-08-13 | $106.86 | $107.31 | $106.86 | $107.15 | $24.65 | 14,460 |
| 2018-08-10 | $106.82 | $106.82 | $106.48 | $106.50 | $24.50 | 8,868 |
| 2018-08-09 | $109.61 | $109.77 | $109.42 | $109.42 | $25.18 | 11,280 |
| 2018-08-08 | $110.48 | $110.54 | $110.05 | $110.05 | $25.32 | 14,276 |
| 2018-08-07 | $110.98 | $110.98 | $110.43 | $110.47 | $25.42 | 10,552 |
| 2018-08-06 | $109.66 | $109.98 | $109.59 | $109.81 | $25.27 | 8,416 |
| 2018-08-03 | $109.66 | $110.47 | $109.66 | $110.47 | $25.42 | 12,396 |
| 2018-08-02 | $109.41 | $109.57 | $108.86 | $109.35 | $25.16 | 7,788 |
| 2018-08-01 | $108.96 | $109.12 | $108.55 | $108.55 | $24.98 | 5,856 |
| 2018-07-31 | $107.64 | $107.64 | $106.96 | $107.22 | $24.67 | 9,612 |
| 2018-07-30 | $107.75 | $108.56 | $107.75 | $108.47 | $24.96 | 18,024 |
| 2018-07-27 | $107.19 | $107.55 | $106.67 | $107.32 | $24.69 | 13,776 |
| 2018-07-26 | $106.79 | $106.80 | $106.70 | $106.70 | $24.55 | 6,488 |
| 2018-07-25 | $107.10 | $107.60 | $106.54 | $107.60 | $24.76 | 11,636 |
| 2018-07-24 | $109.73 | $109.93 | $109.45 | $109.52 | $25.20 | 11,632 |
| 2018-07-23 | $109.31 | $109.85 | $109.31 | $109.52 | $25.20 | 10,744 |
| 2018-07-20 | $109.52 | $110.48 | $109.43 | $110.00 | $25.31 | 6,820 |
| 2018-07-19 | $110.28 | $111.04 | $110.28 | $110.55 | $25.44 | 16,552 |
| 2018-07-18 | $110.30 | $111.06 | $110.30 | $110.46 | $25.42 | 12,872 |
| 2018-07-17 | $110.46 | $111.43 | $110.36 | $111.33 | $25.62 | 12,980 |
| 2018-07-16 | $111.93 | $111.99 | $111.34 | $111.96 | $25.76 | 31,612 |
| 2018-07-13 | $112.63 | $113.03 | $112.63 | $113.03 | $26.01 | 27,320 |
| 2018-07-12 | $111.48 | $112.31 | $111.48 | $112.16 | $25.81 | 12,948 |
| 2018-07-11 | $112.15 | $112.26 | $111.40 | $111.79 | $25.72 | 6,320 |
| 2018-07-10 | $112.29 | $112.93 | $112.16 | $112.73 | $25.94 | 32,036 |
| 2018-07-09 | $111.56 | $111.70 | $111.37 | $111.58 | $25.67 | 23,564 |
| 2018-07-06 | $112.10 | $112.47 | $111.81 | $112.13 | $25.80 | 13,016 |
| 2018-07-05 | $111.08 | $111.54 | $110.98 | $111.45 | $25.64 | 13,788 |
| 2018-07-03 | $111.48 | $111.90 | $111.25 | $111.86 | $25.74 | 4,756 |
| 2018-07-02 | $110.03 | $110.17 | $109.66 | $110.16 | $25.35 | 18,412 |
| 2018-06-29 | $111.28 | $111.61 | $110.70 | $110.91 | $25.52 | 182,900 |
| 2018-06-28 | $109.70 | $109.95 | $107.45 | $107.54 | $24.74 | 561,972 |
| 2018-06-27 | $110.94 | $111.14 | $108.95 | $109.37 | $25.17 | 411,224 |
| 2018-06-26 | $110.37 | $110.37 | $109.50 | $109.50 | $25.20 | 96,252 |
| 2018-06-25 | $111.71 | $111.71 | $109.42 | $109.90 | $25.29 | 101,472 |
| 2018-06-22 | $112.03 | $112.03 | $111.71 | $111.97 | $25.76 | 7,972 |
| 2018-06-21 | $111.26 | $112.05 | $111.14 | $111.87 | $25.74 | 395,168 |
| 2018-06-20 | $110.95 | $112.00 | $110.64 | $112.00 | $25.77 | 149,152 |
| 2018-06-19 | $110.91 | $111.46 | $110.91 | $111.46 | $25.65 | 29,484 |
| 2018-06-18 | $111.68 | $112.07 | $111.25 | $111.90 | $25.75 | 18,028 |
| 2018-06-15 | $114.83 | $115.03 | $114.04 | $114.67 | $26.38 | 8,624 |
| 2018-06-14 | $114.96 | $114.96 | $114.31 | $114.31 | $26.30 | 10,996 |
| 2018-06-13 | $114.38 | $115.10 | $114.23 | $114.82 | $26.42 | 24,364 |
| 2018-06-12 | $114.59 | $114.75 | $114.36 | $114.36 | $26.31 | 19,664 |
| 2018-06-11 | $113.28 | $113.42 | $113.24 | $113.31 | $26.07 | 12,072 |
| 2018-06-08 | $113.23 | $113.99 | $113.23 | $113.99 | $26.23 | 11,680 |
| 2018-06-07 | $113.03 | $113.25 | $112.97 | $113.03 | $26.01 | 17,096 |
| 2018-06-06 | $113.35 | $113.49 | $113.20 | $113.49 | $26.11 | 16,880 |
| 2018-06-05 | $113.86 | $113.88 | $113.86 | $113.88 | $26.20 | 5,772 |
| 2018-06-04 | $113.85 | $113.85 | $112.79 | $113.47 | $26.11 | 18,724 |
| 2018-06-01 | $113.49 | $113.49 | $111.97 | $111.97 | $25.76 | 6,904 |
| 2018-05-31 | $113.84 | $113.84 | $112.59 | $113.13 | $26.03 | 8,892 |
| 2018-05-30 | $113.40 | $114.65 | $113.40 | $114.63 | $26.38 | 13,900 |
| 2018-05-29 | $114.14 | $114.14 | $112.83 | $113.80 | $26.18 | 46,044 |
| 2018-05-25 | $115.32 | $116.25 | $115.32 | $115.50 | $26.58 | 11,880 |
| 2018-05-24 | $115.70 | $115.70 | $115.30 | $115.34 | $26.54 | 11,708 |
| 2018-05-23 | $115.88 | $116.40 | $115.78 | $116.40 | $26.78 | 11,696 |
| 2018-05-22 | $117.64 | $118.16 | $117.60 | $117.60 | $27.06 | 13,656 |
| 2018-05-21 | $117.44 | $117.63 | $117.24 | $117.24 | $26.98 | 5,724 |
| 2018-05-18 | $116.35 | $117.21 | $116.24 | $117.18 | $26.96 | 8,500 |
| 2018-05-17 | $115.65 | $116.14 | $115.65 | $115.75 | $26.63 | 13,524 |
| 2018-05-16 | $115.57 | $115.57 | $115.40 | $115.40 | $26.55 | 7,264 |
| 2018-05-15 | $114.96 | $116.24 | $114.65 | $115.66 | $26.61 | 22,036 |
| 2018-05-14 | $118.48 | $118.48 | $117.80 | $117.81 | $27.11 | 13,672 |
| 2018-05-11 | $116.15 | $117.05 | $116.15 | $116.36 | $26.77 | 19,868 |
| 2018-05-10 | $115.70 | $117.86 | $115.70 | $117.45 | $27.02 | 254,464 |
| 2018-05-09 | $115.50 | $115.50 | $115.01 | $115.33 | $26.54 | 13,080 |
| 2018-05-08 | $116.60 | $116.78 | $116.21 | $116.26 | $26.75 | 8,172 |
| 2018-05-07 | $116.56 | $117.10 | $116.39 | $116.44 | $26.79 | 9,976 |
| 2018-05-04 | $115.50 | $116.96 | $115.50 | $116.47 | $26.80 | 10,976 |
| 2018-05-03 | $117.97 | $118.02 | $117.74 | $117.80 | $27.10 | 19,308 |
| 2018-05-02 | $117.90 | $117.90 | $116.25 | $116.50 | $26.81 | 40,648 |
| 2018-05-01 | $118.50 | $118.50 | $117.88 | $118.00 | $27.15 | 134,332 |
| 2018-04-30 | $118.98 | $119.17 | $118.55 | $118.55 | $27.28 | 8,104 |
| 2018-04-27 | $118.47 | $118.93 | $118.22 | $118.93 | $27.36 | 18,392 |
| 2018-04-26 | $117.40 | $118.00 | $117.06 | $118.00 | $27.15 | 5,672 |
| 2018-04-25 | $116.26 | $116.75 | $116.26 | $116.75 | $26.86 | 4,184 |
| 2018-04-24 | $116.47 | $116.47 | $115.90 | $116.27 | $26.75 | 8,700 |
| 2018-04-23 | $116.68 | $116.71 | $116.12 | $116.43 | $26.79 | 12,668 |
| 2018-04-20 | $120.70 | $120.70 | $120.70 | $120.70 | $27.77 | 3,196 |
| 2018-04-19 | $120.62 | $120.83 | $120.59 | $120.70 | $27.77 | 4,552 |
| 2018-04-18 | $121.12 | $121.17 | $120.71 | $120.83 | $27.80 | 14,740 |
| 2018-04-17 | $121.02 | $121.21 | $120.74 | $121.21 | $27.89 | 6,860 |
| 2018-04-16 | $119.80 | $119.99 | $119.43 | $119.99 | $27.61 | 28,316 |
| 2018-04-13 | $119.62 | $119.70 | $119.00 | $119.00 | $27.38 | 82,408 |
| 2018-04-12 | $121.94 | $121.94 | $120.54 | $121.30 | $27.91 | 8,488 |
| 2018-04-11 | $121.99 | $122.35 | $121.85 | $122.31 | $28.14 | 5,440 |
| 2018-04-10 | $122.75 | $122.87 | $122.09 | $122.61 | $28.21 | 7,156 |
| 2018-04-09 | $125.10 | $126.07 | $125.10 | $125.40 | $28.48 | 7,664 |
| 2018-04-06 | $126.52 | $127.22 | $125.74 | $125.74 | $28.56 | 15,436 |
| 2018-04-05 | $126.75 | $127.90 | $126.75 | $127.80 | $29.03 | 6,152 |
| 2018-04-04 | $124.67 | $126.46 | $124.66 | $126.46 | $28.73 | 9,480 |
| 2018-04-03 | $124.34 | $125.15 | $123.81 | $125.15 | $28.43 | 9,596 |
| 2018-04-02 | $125.75 | $126.57 | $124.62 | $125.36 | $28.48 | 7,824 |
| 2018-03-29 | $126.82 | $126.82 | $126.43 | $126.60 | $28.76 | 9,188 |
| 2018-03-28 | $125.60 | $125.73 | $125.14 | $125.14 | $28.43 | 14,896 |
| 2018-03-27 | $125.64 | $125.84 | $124.74 | $125.79 | $28.57 | 8,816 |
| 2018-03-26 | $125.37 | $127.11 | $125.37 | $126.69 | $28.78 | 5,780 |
| 2018-03-23 | $124.63 | $125.77 | $124.63 | $125.20 | $28.44 | 11,960 |
| 2018-03-22 | $124.63 | $125.77 | $124.63 | $125.77 | $28.57 | 12,244 |
| 2018-03-21 | $123.23 | $124.57 | $123.23 | $124.56 | $28.29 | 9,516 |
| 2018-03-20 | $122.00 | $122.43 | $121.92 | $122.26 | $27.77 | 72,780 |
| 2018-03-19 | $122.83 | $123.67 | $122.72 | $123.67 | $28.09 | 83,316 |
| 2018-03-16 | $125.10 | $125.10 | $124.36 | $124.36 | $28.25 | 4,712 |
| 2018-03-15 | $125.88 | $126.28 | $125.57 | $125.71 | $28.56 | 4,940 |
| 2018-03-14 | $125.95 | $125.95 | $125.95 | $125.95 | $28.61 | 2,272 |
| 2018-03-13 | $128.25 | $128.35 | $126.46 | $126.46 | $28.73 | 14,732 |
| 2018-03-12 | $128.18 | $128.87 | $128.14 | $128.85 | $29.27 | 59,852 |
| 2018-03-09 | $127.94 | $128.31 | $127.74 | $128.24 | $29.13 | 10,572 |
| 2018-03-08 | $126.40 | $126.40 | $126.28 | $126.28 | $28.68 | 3,968 |
| 2018-03-07 | $124.14 | $124.93 | $124.14 | $124.50 | $28.28 | 106,160 |
| 2018-03-06 | $124.59 | $124.59 | $124.56 | $124.56 | $28.29 | 3,308 |
| 2018-03-05 | $123.14 | $123.14 | $122.84 | $122.88 | $27.91 | 7,624 |
| 2018-03-02 | $120.37 | $121.10 | $120.37 | $121.10 | $27.51 | 4,276 |
| 2018-03-01 | $120.54 | $120.65 | $119.78 | $120.65 | $27.41 | 3,252 |
| 2018-02-28 | $120.31 | $120.32 | $120.26 | $120.26 | $27.32 | 6,256 |
| 2018-02-27 | $121.00 | $121.00 | $120.74 | $120.74 | $27.43 | 4,204 |
| 2018-02-26 | $124.14 | $124.79 | $124.14 | $124.79 | $28.35 | 8,132 |
| 2018-02-23 | $124.51 | $125.19 | $124.51 | $124.92 | $28.38 | 10,884 |
| 2018-02-22 | $122.67 | $122.83 | $122.18 | $122.18 | $27.75 | 6,232 |
| 2018-02-21 | $119.67 | $119.67 | $118.35 | $118.35 | $26.88 | 17,016 |
| 2018-02-20 | $121.21 | $121.21 | $120.80 | $120.96 | $27.48 | 6,548 |
| 2018-02-16 | $123.07 | $125.04 | $123.07 | $124.32 | $28.24 | 248,828 |
| 2018-02-15 | $121.01 | $122.66 | $121.01 | $122.56 | $27.84 | 10,008 |
| 2018-02-14 | $119.18 | $119.18 | $119.18 | $119.18 | $27.07 | 2,192 |
| 2018-02-13 | $118.35 | $118.72 | $118.35 | $118.70 | $26.96 | 8,580 |
| 2018-02-12 | $118.64 | $119.06 | $118.40 | $118.60 | $26.94 | 16,480 |
| 2018-02-09 | $118.15 | $118.15 | $115.09 | $117.25 | $26.63 | 18,956 |
| 2018-02-08 | $118.00 | $118.00 | $117.19 | $117.43 | $26.67 | 7,096 |
| 2018-02-07 | $118.99 | $118.99 | $118.99 | $118.99 | $27.03 | 3,992 |
| 2018-02-06 | $118.53 | $121.43 | $118.53 | $121.43 | $27.58 | 5,968 |
| 2018-02-05 | $123.27 | $123.27 | $121.85 | $121.85 | $27.68 | 10,048 |
| 2018-02-02 | $126.73 | $126.73 | $126.20 | $126.20 | $28.67 | 3,064 |
| 2018-02-01 | $127.19 | $127.19 | $127.04 | $127.09 | $28.87 | 5,436 |
| 2018-01-31 | $126.20 | $126.20 | $125.29 | $125.29 | $28.46 | 15,800 |
| 2018-01-30 | $124.84 | $125.28 | $124.66 | $124.95 | $28.38 | 6,148 |
| 2018-01-29 | $124.25 | $124.90 | $124.09 | $124.44 | $28.27 | 11,308 |
| 2018-01-26 | $125.70 | $125.94 | $125.12 | $125.46 | $28.50 | 7,496 |
| 2018-01-25 | $126.13 | $126.13 | $124.24 | $124.50 | $28.28 | 10,480 |
| 2018-01-24 | $127.94 | $127.94 | $127.94 | $127.94 | $29.06 | 1,700 |
| 2018-01-23 | $128.00 | $128.07 | $127.67 | $127.94 | $29.06 | 9,652 |
| 2018-01-22 | $127.99 | $128.02 | $127.99 | $128.02 | $29.08 | 3,128 |
| 2018-01-19 | $127.74 | $127.74 | $127.33 | $127.33 | $28.92 | 3,676 |
| 2018-01-18 | $126.68 | $127.23 | $126.41 | $127.00 | $28.85 | 19,244 |
| 2018-01-17 | $126.50 | $127.01 | $126.50 | $126.57 | $28.75 | 4,052 |
| 2018-01-16 | $127.40 | $127.87 | $127.40 | $127.87 | $29.05 | 3,064 |
| 2018-01-12 | $125.37 | $126.21 | $125.37 | $126.21 | $28.67 | 6,988 |
| 2018-01-11 | $124.74 | $124.98 | $124.69 | $124.69 | $28.32 | 12,080 |
| 2018-01-10 | $123.75 | $124.05 | $123.09 | $123.39 | $28.03 | 32,876 |
| 2018-01-09 | $124.25 | $124.88 | $124.25 | $124.72 | $28.33 | 4,424 |
| 2018-01-08 | $123.29 | $123.73 | $122.89 | $123.73 | $28.11 | 72,536 |
| 2018-01-05 | $123.96 | $124.85 | $123.96 | $124.85 | $28.36 | 56,456 |
| 2018-01-04 | $122.57 | $123.49 | $122.57 | $123.27 | $28.00 | 61,912 |
| 2018-01-03 | $121.24 | $121.34 | $121.19 | $121.21 | $27.53 | 5,600 |
| 2018-01-02 | $119.50 | $119.81 | $119.12 | $119.49 | $27.14 | 23,892 |
| 2017-12-29 | $120.49 | $120.49 | $120.16 | $120.16 | $27.29 | 6,340 |
| 2017-12-28 | $119.32 | $119.47 | $119.32 | $119.47 | $27.14 | 5,948 |
| 2017-12-27 | $119.59 | $119.59 | $119.26 | $119.38 | $27.12 | 12,392 |
| 2017-12-26 | $117.86 | $118.85 | $117.86 | $118.80 | $26.99 | 9,396 |
| 2017-12-22 | $118.31 | $118.54 | $118.31 | $118.39 | $26.89 | 4,204 |
| 2017-12-21 | $118.90 | $119.12 | $118.82 | $118.85 | $27.00 | 11,940 |
| 2017-12-20 | $118.71 | $119.09 | $118.53 | $119.08 | $27.05 | 10,068 |
| 2017-12-19 | $121.33 | $121.51 | $120.82 | $120.87 | $27.46 | 16,176 |
| 2017-12-18 | $121.94 | $121.95 | $121.44 | $121.46 | $27.59 | 16,036 |
| 2017-12-15 | $120.71 | $120.71 | $119.65 | $120.15 | $27.29 | 9,336 |
| 2017-12-14 | $120.70 | $121.13 | $120.53 | $120.53 | $27.38 | 15,580 |
| 2017-12-13 | $121.08 | $121.47 | $120.93 | $121.44 | $27.59 | 12,880 |
| 2017-12-12 | $121.44 | $122.72 | $121.30 | $122.71 | $27.87 | 232,652 |
| 2017-12-11 | $121.30 | $121.75 | $120.96 | $121.75 | $27.66 | 45,440 |
| 2017-12-08 | $121.87 | $121.87 | $121.41 | $121.51 | $27.60 | 15,884 |
| 2017-12-07 | $120.25 | $121.73 | $120.25 | $121.37 | $27.57 | 373,756 |
| 2017-12-06 | $119.51 | $121.00 | $119.51 | $120.95 | $27.47 | 123,616 |
| 2017-12-05 | $119.71 | $119.96 | $119.30 | $119.60 | $27.17 | 11,300 |
| 2017-12-04 | $119.63 | $120.18 | $119.63 | $119.74 | $27.20 | 27,340 |
| 2017-12-01 | $120.32 | $120.52 | $119.70 | $119.70 | $27.19 | 20,700 |
| 2017-11-30 | $121.39 | $121.88 | $121.25 | $121.76 | $27.66 | 39,732 |
| 2017-11-29 | $121.95 | $122.00 | $121.05 | $121.27 | $27.55 | 46,512 |
| 2017-11-28 | $121.05 | $121.21 | $121.05 | $121.20 | $27.53 | 8,732 |
| 2017-11-27 | $120.00 | $120.00 | $119.79 | $119.83 | $27.22 | 8,924 |
| 2017-11-24 | $120.43 | $120.68 | $120.30 | $120.56 | $27.39 | 7,440 |
| 2017-11-22 | $120.30 | $120.30 | $119.38 | $120.26 | $27.32 | 6,980 |
| 2017-11-21 | $120.53 | $120.55 | $120.14 | $120.14 | $27.29 | 2,548 |
| 2017-11-20 | $119.65 | $119.65 | $119.48 | $119.48 | $27.14 | 2,124 |
| 2017-11-17 | $120.75 | $120.75 | $120.75 | $120.75 | $27.43 | 2,364 |
| 2017-11-16 | $119.97 | $120.20 | $119.97 | $120.20 | $27.30 | 1,940 |
| 2017-11-15 | $119.68 | $120.03 | $119.68 | $119.71 | $27.19 | 6,696 |
| 2017-11-14 | $126.38 | $126.38 | $126.38 | $126.38 | $28.71 | 1,128 |
| 2017-11-13 | $125.66 | $126.38 | $125.65 | $126.38 | $28.71 | 3,960 |
| 2017-11-10 | $127.28 | $128.18 | $127.08 | $128.18 | $29.12 | 5,060 |
| 2017-11-09 | $127.09 | $127.77 | $126.89 | $127.60 | $28.98 | 9,160 |
| 2017-11-08 | $128.20 | $128.20 | $128.20 | $128.20 | $29.12 | 1,964 |
| 2017-11-07 | $126.36 | $126.36 | $125.90 | $126.05 | $28.63 | 3,752 |
| 2017-11-06 | $127.38 | $127.38 | $127.38 | $127.38 | $28.93 | 1,228 |
| 2017-11-03 | $128.27 | $128.27 | $127.93 | $127.93 | $29.06 | 2,952 |
| 2017-11-02 | $126.84 | $127.83 | $126.84 | $127.83 | $29.04 | 5,984 |
| 2017-11-01 | $125.83 | $125.93 | $125.83 | $125.93 | $28.61 | 3,580 |
| 2017-10-31 | $126.33 | $126.51 | $126.33 | $126.51 | $28.74 | 3,512 |
| 2017-10-30 | $125.98 | $126.15 | $125.30 | $126.08 | $28.64 | 50,848 |
| 2017-10-27 | $125.30 | $125.69 | $124.80 | $125.69 | $28.55 | 43,096 |
| 2017-10-26 | $125.09 | $126.07 | $125.09 | $125.69 | $28.55 | 7,848 |
| 2017-10-25 | $122.53 | $122.68 | $122.53 | $122.68 | $27.87 | 3,176 |
| 2017-10-24 | $122.69 | $122.75 | $122.67 | $122.67 | $27.86 | 6,264 |
| 2017-10-23 | $122.37 | $122.37 | $122.07 | $122.07 | $27.73 | 4,576 |
| 2017-10-20 | $123.52 | $123.82 | $123.52 | $123.82 | $28.13 | 7,084 |
| 2017-10-19 | $125.42 | $125.42 | $125.42 | $125.42 | $28.49 | 1,120 |
| 2017-10-18 | $125.41 | $125.50 | $125.41 | $125.50 | $28.51 | 2,500 |
| 2017-10-17 | $125.50 | $125.62 | $125.50 | $125.62 | $28.53 | 5,404 |
| 2017-10-16 | $126.47 | $126.47 | $126.08 | $126.20 | $28.67 | 4,160 |
| 2017-10-13 | $127.18 | $127.18 | $126.74 | $126.74 | $28.79 | 6,872 |
| 2017-10-12 | $126.84 | $127.12 | $126.84 | $127.12 | $28.88 | 2,980 |
| 2017-10-11 | $125.75 | $125.75 | $125.66 | $125.66 | $28.54 | 3,184 |
| 2017-10-10 | $123.67 | $124.50 | $123.67 | $124.50 | $28.28 | 1,840 |
| 2017-10-09 | $121.35 | $121.35 | $121.35 | $121.35 | $27.56 | 1,376 |
| 2017-10-06 | $120.44 | $120.77 | $120.44 | $120.48 | $27.37 | 16,820 |
| 2017-10-05 | $121.68 | $122.37 | $121.60 | $122.22 | $27.76 | 16,508 |
| 2017-10-04 | $122.20 | $123.05 | $122.20 | $122.77 | $27.89 | 10,592 |
| 2017-10-03 | $123.15 | $123.32 | $123.14 | $123.32 | $28.01 | 5,656 |
| 2017-10-02 | $122.48 | $122.67 | $122.34 | $122.67 | $27.86 | 161,676 |
| 2017-09-29 | $121.84 | $121.89 | $121.57 | $121.89 | $27.69 | 5,084 |
| 2017-09-28 | $120.90 | $121.40 | $120.90 | $121.40 | $27.58 | 6,144 |
| 2017-09-27 | $119.62 | $119.75 | $119.62 | $119.75 | $27.20 | 2,204 |
| 2017-09-26 | $119.14 | $119.52 | $119.14 | $119.52 | $27.15 | 9,108 |
| 2017-09-25 | $121.58 | $121.58 | $121.58 | $121.58 | $27.62 | 1,436 |
| 2017-09-22 | $121.58 | $121.58 | $121.58 | $121.58 | $27.62 | 1,816 |
| 2017-09-21 | $121.22 | $122.02 | $121.22 | $122.02 | $27.72 | 1,480 |
| 2017-09-20 | $123.60 | $123.76 | $122.35 | $122.91 | $27.92 | 9,756 |
| 2017-09-19 | $124.38 | $124.78 | $124.38 | $124.78 | $28.34 | 4,036 |
| 2017-09-18 | $124.28 | $124.58 | $124.28 | $124.57 | $28.30 | 16,112 |
| 2017-09-15 | $124.54 | $124.54 | $124.54 | $124.54 | $28.29 | 5,128 |
| 2017-09-14 | $124.45 | $124.45 | $124.44 | $124.44 | $28.27 | 1,728 |
| 2017-09-13 | $125.00 | $125.00 | $124.72 | $124.79 | $28.35 | 234,576 |
| 2017-09-12 | $125.65 | $126.12 | $125.62 | $126.00 | $28.62 | 52,756 |
| 2017-09-11 | $125.81 | $125.81 | $125.81 | $125.81 | $28.58 | 1,324 |
| 2017-09-08 | $125.27 | $125.40 | $125.27 | $125.40 | $28.48 | 6,400 |
| 2017-09-07 | $124.95 | $124.95 | $124.78 | $124.78 | $28.34 | 3,728 |
| 2017-09-06 | $123.81 | $123.81 | $123.81 | $123.81 | $28.12 | 2,428 |
| 2017-09-05 | $121.41 | $121.41 | $121.41 | $121.41 | $27.58 | 1,104 |
| 2017-09-01 | $121.45 | $121.70 | $121.41 | $121.41 | $27.58 | 11,516 |
| 2017-08-31 | $119.43 | $119.43 | $119.43 | $119.43 | $27.13 | 448 |
| 2017-08-30 | $119.43 | $119.43 | $119.43 | $119.43 | $27.13 | 896 |
| 2017-08-29 | $119.52 | $119.52 | $119.52 | $119.52 | $27.15 | 1,456 |
| 2017-08-28 | $120.14 | $120.14 | $120.14 | $120.14 | $27.29 | 980 |
| 2017-08-25 | $120.31 | $120.31 | $120.31 | $120.31 | $27.33 | 1,412 |
| 2017-08-24 | $119.96 | $119.96 | $119.96 | $119.96 | $27.25 | 1,340 |
| 2017-08-23 | $120.50 | $120.50 | $120.50 | $120.50 | $27.37 | 1,472 |
| 2017-08-22 | $119.86 | $119.86 | $119.86 | $119.86 | $27.23 | 652 |
| 2017-08-21 | $118.83 | $119.86 | $118.57 | $119.86 | $27.23 | 9,992 |
| 2017-08-18 | $118.73 | $118.73 | $118.73 | $118.73 | $26.97 | 1,636 |
| 2017-08-17 | $118.50 | $118.74 | $117.34 | $117.34 | $26.65 | 13,804 |
| 2017-08-16 | $119.10 | $119.10 | $119.10 | $119.10 | $27.05 | 560 |
| 2017-08-15 | $119.59 | $119.59 | $119.59 | $119.59 | $27.16 | 800 |
| 2017-08-14 | $119.59 | $119.59 | $119.59 | $119.59 | $27.16 | 1,032 |
| 2017-08-11 | $118.75 | $118.75 | $118.75 | $118.75 | $26.97 | 0 |
| 2017-08-10 | $118.81 | $119.24 | $118.45 | $118.75 | $26.97 | 8,216 |
| 2017-08-09 | $123.25 | $123.25 | $123.03 | $123.03 | $27.95 | 2,648 |
| 2017-08-08 | $124.75 | $124.75 | $124.75 | $124.75 | $28.34 | 2,296 |
| 2017-08-07 | $124.48 | $124.48 | $124.48 | $124.48 | $28.28 | 4,028 |
| 2017-08-04 | $123.85 | $123.85 | $123.85 | $123.85 | $28.13 | 972 |
| 2017-08-03 | $126.08 | $126.08 | $126.08 | $126.08 | $28.64 | 988 |
| 2017-08-02 | $126.11 | $126.18 | $126.08 | $126.08 | $28.64 | 2,660 |
| 2017-08-01 | $125.87 | $127.13 | $125.87 | $126.47 | $28.73 | 15,956 |
| 2017-07-31 | $123.98 | $123.98 | $123.98 | $123.98 | $28.16 | 1,492 |
| 2017-07-28 | $124.11 | $124.11 | $123.82 | $123.98 | $28.16 | 4,316 |
| 2017-07-27 | $123.85 | $123.85 | $123.85 | $123.85 | $28.13 | 228 |
| 2017-07-26 | $123.25 | $123.85 | $123.25 | $123.85 | $28.13 | 1,584 |
| 2017-07-25 | $122.44 | $122.44 | $122.20 | $122.20 | $27.76 | 3,788 |
| 2017-07-24 | $120.95 | $121.06 | $120.95 | $121.06 | $27.50 | 1,468 |
| 2017-07-21 | $122.27 | $122.66 | $122.27 | $122.51 | $27.83 | 12,104 |
| 2017-07-20 | $122.56 | $122.56 | $122.56 | $122.56 | $27.84 | 460 |
| 2017-07-19 | $122.56 | $122.56 | $122.56 | $122.56 | $27.84 | 7,936 |
| 2017-07-18 | $122.60 | $122.77 | $122.55 | $122.56 | $27.84 | 2,976 |
| 2017-07-17 | $121.89 | $122.32 | $121.85 | $122.32 | $27.79 | 4,424 |
| 2017-07-14 | $121.72 | $121.72 | $121.43 | $121.43 | $27.58 | 1,428 |
| 2017-07-13 | $120.59 | $120.59 | $120.59 | $120.59 | $27.39 | 880 |
| 2017-07-12 | $119.91 | $120.59 | $119.91 | $120.59 | $27.39 | 1,808 |
| 2017-07-11 | $119.44 | $119.44 | $119.44 | $119.44 | $27.13 | 452 |
| 2017-07-10 | $119.44 | $119.44 | $119.44 | $119.44 | $27.13 | 1,288 |
| 2017-07-07 | $118.99 | $118.99 | $118.99 | $118.99 | $27.03 | 1,224 |
| 2017-07-06 | $118.44 | $118.44 | $118.44 | $118.44 | $26.90 | 1,060 |
| 2017-07-05 | $120.37 | $120.37 | $120.37 | $120.37 | $27.34 | 764 |
| 2017-07-03 | $120.36 | $120.36 | $120.00 | $120.00 | $27.26 | 2,224 |
| 2017-06-30 | $121.68 | $121.70 | $120.70 | $120.88 | $27.46 | 8,796 |
| 2017-06-29 | $121.59 | $121.59 | $120.78 | $120.86 | $27.45 | 13,508 |
| 2017-06-28 | $123.88 | $124.23 | $123.63 | $124.09 | $28.19 | 25,712 |
| 2017-06-27 | $124.36 | $124.51 | $124.00 | $124.51 | $28.28 | 112,800 |
| 2017-06-26 | $123.66 | $123.66 | $123.35 | $123.40 | $28.03 | 60,400 |
| 2017-06-23 | $123.63 | $123.63 | $123.63 | $123.63 | $28.08 | 800 |
| 2017-06-22 | $125.35 | $125.35 | $124.98 | $125.09 | $28.41 | 3,200 |
| 2017-06-21 | $125.40 | $125.48 | $125.02 | $125.02 | $28.40 | 67,012 |
| 2017-06-20 | $125.73 | $125.73 | $125.68 | $125.69 | $28.55 | 5,200 |
| 2017-06-19 | $126.73 | $126.91 | $126.62 | $126.62 | $28.76 | 3,904 |
| 2017-06-16 | $125.70 | $125.70 | $125.70 | $125.70 | $28.55 | 1,280 |
| 2017-06-15 | $123.94 | $124.27 | $123.94 | $124.25 | $28.22 | 5,576 |
| 2017-06-14 | $125.62 | $125.62 | $125.51 | $125.51 | $28.51 | 7,432 |
| 2017-06-13 | $123.80 | $123.80 | $123.80 | $123.80 | $28.12 | 1,232 |
| 2017-06-12 | $123.53 | $123.60 | $123.53 | $123.60 | $28.08 | 1,924 |
| 2017-06-09 | $123.90 | $124.22 | $123.90 | $124.22 | $28.22 | 1,360 |
| 2017-06-08 | $123.77 | $124.05 | $123.73 | $123.73 | $28.11 | 3,912 |
| 2017-06-07 | $125.49 | $125.92 | $125.49 | $125.58 | $28.53 | 6,172 |
| 2017-06-06 | $126.33 | $126.33 | $126.07 | $126.07 | $28.64 | 2,604 |
| 2017-06-05 | $125.98 | $126.68 | $125.63 | $125.95 | $28.61 | 9,508 |
| 2017-06-02 | $126.15 | $126.48 | $126.00 | $126.48 | $28.73 | 4,336 |
| 2017-06-01 | $124.16 | $124.24 | $124.16 | $124.21 | $28.21 | 2,364 |
| 2017-05-31 | $124.32 | $124.41 | $124.32 | $124.41 | $28.26 | 2,612 |
| 2017-05-30 | $122.42 | $122.42 | $122.42 | $122.42 | $27.81 | 1,324 |
| 2017-05-26 | $121.12 | $121.47 | $121.12 | $121.47 | $27.59 | 4,120 |
| 2017-05-25 | $121.00 | $121.00 | $121.00 | $121.00 | $27.49 | 2,412 |
| 2017-05-24 | $121.00 | $121.00 | $121.00 | $121.00 | $27.49 | 2,240 |
| 2017-05-23 | $121.70 | $121.70 | $121.70 | $121.70 | $27.64 | 880 |
| 2017-05-22 | $121.51 | $121.70 | $121.20 | $121.70 | $27.64 | 6,340 |
| 2017-05-19 | $120.83 | $121.39 | $120.80 | $121.23 | $27.54 | 4,064 |
| 2017-05-18 | $118.48 | $118.48 | $118.44 | $118.44 | $26.90 | 2,748 |
| 2017-05-17 | $119.81 | $119.81 | $119.21 | $119.21 | $27.08 | 5,880 |
| 2017-05-16 | $120.01 | $120.01 | $119.25 | $119.79 | $27.21 | 7,180 |
| 2017-05-15 | $118.73 | $118.73 | $118.73 | $118.73 | $26.97 | 1,536 |
| 2017-05-12 | $117.97 | $118.08 | $117.97 | $118.06 | $26.82 | 9,048 |
| 2017-05-11 | $117.91 | $117.91 | $117.30 | $117.30 | $26.64 | 5,456 |
| 2017-05-10 | $119.01 | $119.21 | $119.01 | $119.21 | $27.08 | 2,776 |
| 2017-05-09 | $118.70 | $118.85 | $118.52 | $118.61 | $26.94 | 8,400 |
| 2017-05-08 | $120.70 | $120.70 | $120.70 | $120.70 | $27.42 | 576 |
| 2017-05-05 | $120.25 | $120.70 | $120.25 | $120.70 | $27.42 | 4,556 |
| 2017-05-04 | $120.11 | $120.25 | $120.11 | $120.25 | $27.31 | 5,132 |
| 2017-05-03 | $117.73 | $117.73 | $117.73 | $117.73 | $26.74 | 792 |
| 2017-05-02 | $116.54 | $117.73 | $116.54 | $117.73 | $26.74 | 10,420 |
| 2017-05-01 | $116.52 | $116.52 | $116.52 | $116.52 | $26.47 | 808 |
| 2017-04-28 | $116.52 | $116.52 | $116.52 | $116.52 | $26.47 | 616 |
| 2017-04-27 | $116.52 | $116.52 | $116.52 | $116.52 | $26.47 | 1,212 |
| 2017-04-26 | $116.52 | $116.52 | $116.52 | $116.52 | $26.47 | 964 |
| 2017-04-25 | $116.67 | $116.67 | $116.64 | $116.64 | $26.49 | 2,172 |
| 2017-04-24 | $115.71 | $115.71 | $115.33 | $115.33 | $26.20 | 4,056 |
| 2017-04-21 | $112.58 | $112.58 | $112.58 | $112.58 | $25.57 | 1,520 |
| 2017-04-20 | $112.84 | $112.84 | $112.84 | $112.84 | $25.63 | 1,380 |
| 2017-04-19 | $112.84 | $112.84 | $112.84 | $112.84 | $25.63 | 944 |
| 2017-04-18 | $112.84 | $112.84 | $112.84 | $112.84 | $25.63 | 1,416 |
| 2017-04-17 | $114.91 | $114.91 | $114.91 | $114.91 | $26.10 | 1,156 |
| 2017-04-13 | $112.82 | $113.42 | $112.82 | $113.42 | $25.76 | 2,640 |
| 2017-04-12 | $112.73 | $113.70 | $112.73 | $113.70 | $25.43 | 17,000 |
| 2017-04-11 | $111.54 | $111.54 | $111.54 | $111.54 | $24.95 | 568 |
| 2017-04-10 | $111.72 | $111.72 | $111.54 | $111.54 | $24.95 | 1,896 |
| 2017-04-07 | $111.58 | $111.77 | $111.49 | $111.77 | $25.00 | 4,704 |
| 2017-04-06 | $112.27 | $112.27 | $112.03 | $112.03 | $25.06 | 7,140 |
| 2017-04-05 | $114.03 | $114.22 | $114.03 | $114.10 | $25.25 | 4,552 |
| 2017-04-04 | $113.10 | $113.10 | $113.10 | $113.10 | $25.03 | 800 |
| 2017-04-03 | $111.90 | $111.90 | $111.26 | $111.53 | $24.41 | 4,000 |
| 2017-03-31 | $111.52 | $111.52 | $111.52 | $111.52 | $24.41 | 800 |
| 2017-03-30 | $111.44 | $111.44 | $111.44 | $111.44 | $24.40 | 1,200 |
| 2017-03-29 | $111.79 | $111.79 | $111.44 | $111.44 | $24.40 | 5,200 |
| 2017-03-28 | $111.25 | $111.30 | $111.11 | $111.30 | $24.36 | 13,600 |
| 2017-03-27 | $110.77 | $110.77 | $110.77 | $110.77 | $24.25 | 0 |
| 2017-03-24 | $110.77 | $110.77 | $110.77 | $110.77 | $24.25 | 1,600 |
| 2017-03-23 | $110.05 | $110.41 | $110.05 | $110.41 | $24.17 | 3,200 |
| 2017-03-22 | $111.56 | $111.56 | $111.56 | $111.56 | $24.42 | 0 |
| 2017-03-21 | $111.84 | $111.84 | $111.56 | $111.56 | $24.42 | 3,200 |
| 2017-03-20 | $112.09 | $112.09 | $111.59 | $111.92 | $24.50 | 4,000 |
| 2017-03-17 | $111.25 | $112.30 | $111.25 | $112.30 | $24.58 | 3,600 |
| 2017-03-16 | $110.99 | $111.23 | $110.99 | $111.23 | $24.35 | 4,800 |
| 2017-03-15 | $109.71 | $109.71 | $109.71 | $109.71 | $24.02 | 0 |
| 2017-03-14 | $109.71 | $109.71 | $109.71 | $109.71 | $24.02 | 0 |
| 2017-03-13 | $109.87 | $109.87 | $109.52 | $109.71 | $24.02 | 1,600 |
| 2017-03-10 | $108.72 | $109.50 | $108.72 | $109.50 | $23.97 | 14,000 |
| 2017-03-09 | $108.03 | $108.72 | $108.03 | $108.72 | $23.80 | 1,600 |
| 2017-03-08 | $109.53 | $109.53 | $109.53 | $109.53 | $23.98 | 0 |
| 2017-03-07 | $109.18 | $109.55 | $109.18 | $109.53 | $23.98 | 2,800 |
| 2017-03-06 | $110.03 | $110.03 | $110.03 | $110.03 | $24.09 | 0 |
| 2017-03-03 | $109.41 | $110.03 | $109.41 | $110.03 | $24.09 | 2,400 |
| 2017-03-02 | $108.77 | $108.77 | $108.65 | $108.65 | $23.78 | 2,000 |
| 2017-03-01 | $108.68 | $108.68 | $108.68 | $108.68 | $23.79 | 1,200 |
| 2017-02-28 | $108.11 | $108.11 | $107.84 | $107.84 | $23.61 | 3,200 |
| 2017-02-27 | $109.05 | $109.08 | $109.05 | $109.08 | $23.88 | 1,600 |
| 2017-02-24 | $108.79 | $108.88 | $108.79 | $108.88 | $23.83 | 2,800 |
| 2017-02-23 | $109.49 | $109.49 | $109.49 | $109.49 | $23.97 | 2,000 |
| 2017-02-22 | $110.04 | $110.68 | $110.04 | $110.13 | $24.11 | 4,000 |
| 2017-02-21 | $109.80 | $109.80 | $109.80 | $109.80 | $24.04 | 1,600 |
| 2017-02-17 | $110.64 | $110.68 | $110.64 | $110.68 | $24.23 | 2,800 |
| 2017-02-16 | $107.91 | $108.57 | $107.91 | $108.57 | $23.77 | 4,400 |
| 2017-02-15 | $105.20 | $105.20 | $105.20 | $105.20 | $23.03 | 1,600 |
| 2017-02-14 | $106.32 | $106.32 | $105.61 | $105.61 | $23.12 | 2,000 |
| 2017-02-13 | $105.24 | $105.26 | $105.24 | $105.26 | $23.04 | 1,600 |
| 2017-02-10 | $105.33 | $105.91 | $105.29 | $105.91 | $23.18 | 2,400 |
| 2017-02-09 | $106.34 | $106.34 | $106.34 | $106.34 | $23.28 | 0 |
| 2017-02-08 | $106.34 | $106.34 | $106.34 | $106.34 | $23.28 | 1,600 |
| 2017-02-07 | $104.04 | $104.04 | $104.03 | $104.03 | $22.77 | 2,800 |
| 2017-02-06 | $103.88 | $103.88 | $103.66 | $103.66 | $22.69 | 2,800 |
| 2017-02-03 | $105.51 | $105.51 | $105.51 | $105.51 | $23.10 | 0 |
| 2017-02-02 | $105.22 | $105.61 | $105.22 | $105.51 | $23.10 | 9,600 |
| 2017-02-01 | $103.92 | $103.92 | $103.36 | $103.62 | $22.68 | 5,800 |
| 2017-01-31 | $105.55 | $105.55 | $105.55 | $105.55 | $23.11 | 3,012 |
| 2017-01-30 | $105.34 | $105.65 | $105.34 | $105.48 | $23.09 | 8,060 |
| 2017-01-27 | $106.21 | $106.84 | $106.21 | $106.68 | $23.35 | 3,556 |
| 2017-01-26 | $104.72 | $104.77 | $104.72 | $104.77 | $22.93 | 2,836 |
| 2017-01-25 | $106.65 | $106.65 | $106.65 | $106.65 | $23.35 | 768 |
| 2017-01-24 | $104.65 | $104.65 | $104.65 | $104.65 | $22.91 | 3,660 |
| 2017-01-23 | $104.54 | $104.54 | $104.25 | $104.36 | $22.85 | 2,576 |
| 2017-01-20 | $103.23 | $104.19 | $103.23 | $103.89 | $22.74 | 4,296 |
| 2017-01-19 | $103.46 | $103.46 | $102.93 | $102.93 | $22.53 | 7,496 |
| 2017-01-18 | $104.96 | $104.96 | $104.70 | $104.70 | $22.92 | 1,800 |
| 2017-01-17 | $105.81 | $105.81 | $105.78 | $105.78 | $23.16 | 11,596 |
| 2017-01-13 | $104.14 | $104.14 | $104.14 | $104.14 | $22.80 | 988 |
| 2017-01-12 | $104.14 | $104.14 | $104.14 | $104.14 | $22.80 | 2,932 |
| 2017-01-11 | $102.76 | $103.39 | $102.76 | $103.37 | $22.63 | 6,848 |
| 2017-01-10 | $103.58 | $103.58 | $102.92 | $102.92 | $22.53 | 14,192 |
| 2017-01-09 | $103.42 | $103.42 | $103.42 | $103.42 | $22.64 | 544 |
| 2017-01-06 | $103.28 | $103.42 | $103.20 | $103.42 | $22.64 | 5,048 |
| 2017-01-05 | $103.26 | $104.38 | $103.26 | $104.21 | $22.81 | 5,320 |
| 2017-01-04 | $101.50 | $101.71 | $101.40 | $101.71 | $22.27 | 3,160 |
| 2017-01-03 | $101.42 | $101.73 | $101.42 | $101.73 | $22.27 | 3,484 |
| 2016-12-30 | $105.25 | $105.25 | $105.00 | $105.00 | $22.99 | 4,448 |
| 2016-12-29 | $104.18 | $104.18 | $104.03 | $104.05 | $22.78 | 1,996 |
| 2016-12-28 | $103.27 | $103.33 | $103.27 | $103.33 | $22.62 | 2,340 |
| 2016-12-27 | $103.14 | $103.14 | $103.14 | $103.14 | $22.58 | 372 |
| 2016-12-23 | $103.14 | $103.14 | $103.14 | $103.14 | $22.58 | 2,852 |
| 2016-12-22 | $103.23 | $103.23 | $103.22 | $103.22 | $22.60 | 1,676 |
| 2016-12-21 | $102.95 | $102.95 | $102.65 | $102.92 | $22.53 | 7,528 |
| 2016-12-20 | $102.49 | $102.49 | $102.00 | $102.34 | $22.40 | 7,236 |
| 2016-12-19 | $102.88 | $102.88 | $102.88 | $102.88 | $22.52 | 1,564 |
| 2016-12-16 | $102.53 | $102.54 | $102.53 | $102.54 | $22.45 | 1,968 |
| 2016-12-15 | $102.12 | $102.30 | $101.59 | $101.78 | $22.28 | 14,024 |
| 2016-12-14 | $104.90 | $104.90 | $103.61 | $103.61 | $22.68 | 6,696 |
| 2016-12-13 | $103.66 | $104.18 | $103.55 | $103.55 | $22.67 | 4,512 |
| 2016-12-12 | $102.35 | $103.13 | $102.35 | $102.69 | $22.48 | 14,716 |
| 2016-12-09 | $101.93 | $101.93 | $101.28 | $101.90 | $22.31 | 5,592 |
| 2016-12-08 | $100.37 | $101.14 | $99.99 | $101.06 | $22.12 | 15,628 |
| 2016-12-07 | $100.81 | $101.05 | $100.48 | $100.90 | $22.09 | 15,120 |
| 2016-12-06 | $99.82 | $100.22 | $99.82 | $100.22 | $21.94 | 3,064 |
| 2016-12-05 | $101.10 | $101.22 | $101.10 | $101.22 | $22.16 | 2,108 |
| 2016-12-02 | $99.46 | $99.47 | $99.03 | $99.41 | $21.76 | 4,428 |
| 2016-12-01 | $99.99 | $100.30 | $99.67 | $100.04 | $21.90 | 11,804 |
| 2016-11-30 | $101.35 | $101.35 | $101.21 | $101.21 | $22.16 | 2,508 |
| 2016-11-28 | $99.70 | $99.70 | $98.99 | $99.30 | $21.74 | 19,320 |
| 2016-11-23 | $98.13 | $98.13 | $97.65 | $97.65 | $21.38 | 4,516 |
| 2016-11-22 | $99.58 | $99.58 | $99.12 | $99.34 | $21.75 | 10,444 |
| 2016-11-21 | $99.45 | $99.49 | $99.10 | $99.49 | $21.78 | 7,108 |
| 2016-11-18 | $99.83 | $99.83 | $99.49 | $99.49 | $21.78 | 5,432 |
| 2016-11-17 | $99.40 | $99.47 | $99.40 | $99.47 | $21.77 | 3,392 |
| 2016-11-16 | $100.51 | $100.51 | $100.51 | $100.51 | $22.00 | 1,564 |
| 2016-11-14 | $100.30 | $100.30 | $100.02 | $100.02 | $21.90 | 3,372 |
| 2016-11-11 | $101.94 | $101.94 | $101.94 | $101.94 | $22.31 | 1,544 |
| 2016-11-10 | $102.60 | $102.60 | $102.05 | $102.05 | $22.34 | 2,432 |
| 2016-11-09 | $108.10 | $108.10 | $108.10 | $108.10 | $23.66 | 0 |
| 2016-11-08 | $108.10 | $108.10 | $108.10 | $108.10 | $23.66 | 1,524 |
| 2016-11-07 | $106.74 | $107.49 | $106.74 | $107.49 | $23.53 | 4,528 |
| 2016-11-04 | $107.11 | $107.48 | $107.05 | $107.05 | $23.43 | 5,720 |
| 2016-11-03 | $108.00 | $108.10 | $108.00 | $108.00 | $23.64 | 8,992 |
| 2016-11-02 | $108.11 | $108.11 | $108.11 | $108.11 | $23.67 | 1,160 |
| 2016-11-01 | $109.33 | $109.33 | $109.32 | $109.32 | $23.93 | 2,344 |
| 2016-10-31 | $109.67 | $110.29 | $109.54 | $110.29 | $24.14 | 7,844 |
| 2016-10-28 | $109.07 | $109.07 | $109.07 | $109.07 | $23.88 | 1,492 |
| 2016-10-27 | $109.07 | $109.07 | $109.07 | $109.07 | $23.88 | 396 |
| 2016-10-26 | $109.07 | $109.07 | $109.07 | $109.07 | $23.88 | 264 |
| 2016-10-25 | $109.07 | $109.07 | $109.07 | $109.07 | $23.88 | 5,676 |
| 2016-10-24 | $110.89 | $110.89 | $109.89 | $109.89 | $24.06 | 6,728 |
| 2016-10-21 | $110.52 | $110.74 | $110.36 | $110.44 | $24.18 | 24,192 |
| 2016-10-20 | $112.71 | $112.71 | $112.71 | $112.71 | $24.67 | 256 |
| 2016-10-19 | $112.51 | $112.71 | $112.03 | $112.71 | $24.67 | 108,872 |
| 2016-10-18 | $112.67 | $112.88 | $112.67 | $112.88 | $24.71 | 1,596 |
| 2016-10-17 | $114.07 | $114.07 | $114.07 | $114.07 | $24.97 | 468 |
| 2016-10-14 | $114.07 | $114.07 | $114.07 | $114.07 | $24.97 | 2,100 |
| 2016-10-13 | $113.81 | $113.81 | $113.81 | $113.81 | $24.91 | 0 |
| 2016-10-12 | $113.81 | $113.81 | $113.81 | $113.81 | $24.91 | 888 |
| 2016-10-11 | $113.31 | $113.81 | $113.31 | $113.81 | $24.91 | 1,704 |
| 2016-10-10 | $113.79 | $114.04 | $113.79 | $114.04 | $24.96 | 1,260 |
| 2016-10-07 | $113.09 | $113.24 | $112.20 | $112.54 | $24.64 | 5,012 |
| 2016-10-06 | $117.39 | $117.39 | $117.39 | $117.39 | $25.70 | 264 |
| 2016-10-05 | $117.39 | $117.39 | $117.39 | $117.39 | $25.70 | 1,092 |
| 2016-10-04 | $117.32 | $117.66 | $117.32 | $117.39 | $25.70 | 2,972 |
| 2016-10-03 | $117.35 | $117.35 | $117.35 | $117.35 | $25.69 | 1,252 |
| 2016-09-30 | $117.05 | $117.35 | $117.05 | $117.35 | $25.69 | 5,252 |
| 2016-09-29 | $117.00 | $117.00 | $117.00 | $117.00 | $25.61 | 2,144 |
| 2016-09-28 | $116.46 | $117.12 | $116.46 | $116.90 | $25.59 | 12,660 |
| 2016-09-27 | $115.66 | $116.45 | $115.41 | $116.45 | $25.49 | 5,540 |
| 2016-09-26 | $116.14 | $116.14 | $116.14 | $116.14 | $25.42 | 1,764 |
| 2016-09-23 | $117.40 | $117.40 | $117.40 | $117.40 | $25.70 | 844 |
| 2016-09-22 | $116.90 | $117.40 | $116.90 | $117.40 | $25.70 | 1,352 |
| 2016-09-21 | $114.25 | $114.25 | $114.25 | $114.25 | $25.01 | 248 |
| 2016-09-20 | $114.25 | $114.25 | $114.25 | $114.25 | $25.01 | 244 |
| 2016-09-19 | $114.25 | $114.25 | $114.25 | $114.25 | $25.01 | 516 |
| 2016-09-16 | $114.25 | $114.25 | $114.25 | $114.25 | $25.01 | 1,680 |
| 2016-09-15 | $116.10 | $116.10 | $116.10 | $116.10 | $25.42 | 724 |
| 2016-09-14 | $112.04 | $112.04 | $112.04 | $112.04 | $24.53 | 160 |
| 2016-09-13 | $111.95 | $112.04 | $111.95 | $112.04 | $24.53 | 5,160 |
| 2016-09-12 | $112.48 | $112.85 | $112.25 | $112.85 | $24.70 | 14,292 |
| 2016-09-09 | $113.07 | $113.07 | $113.07 | $113.07 | $24.75 | 1,332 |
| 2016-09-08 | $114.36 | $114.40 | $114.36 | $114.40 | $25.04 | 2,544 |
| 2016-09-07 | $113.53 | $113.53 | $113.53 | $113.53 | $24.85 | 80 |
| 2016-09-06 | $112.95 | $113.53 | $112.95 | $113.53 | $24.85 | 1,268 |
| 2016-09-02 | $112.60 | $112.60 | $112.60 | $112.60 | $24.65 | 952 |
| 2016-09-01 | $112.60 | $112.60 | $112.60 | $112.60 | $24.65 | 620 |
| 2016-08-31 | $112.60 | $112.60 | $112.60 | $112.60 | $24.65 | 2,572 |
| 2016-08-30 | $112.60 | $112.60 | $112.60 | $112.60 | $24.65 | 52 |
| 2016-08-29 | $112.42 | $112.76 | $112.42 | $112.60 | $24.65 | 11,860 |
| 2016-08-26 | $113.27 | $113.61 | $112.41 | $112.41 | $24.61 | 6,716 |
| 2016-08-25 | $113.49 | $113.49 | $113.49 | $113.49 | $24.84 | 872 |
| 2016-08-24 | $113.49 | $113.49 | $113.49 | $113.49 | $24.84 | 236 |
| 2016-08-23 | $113.49 | $113.49 | $113.49 | $113.49 | $24.84 | 4,572 |
| 2016-08-22 | $113.10 | $113.22 | $113.10 | $113.22 | $24.78 | 1,228 |
| 2016-08-19 | $113.44 | $113.44 | $113.44 | $113.44 | $24.83 | 628 |
| 2016-08-18 | $112.74 | $112.93 | $112.74 | $112.93 | $24.72 | 1,016 |
| 2016-08-17 | $112.84 | $112.84 | $112.84 | $112.84 | $24.70 | 128 |
| 2016-08-16 | $113.21 | $113.21 | $112.84 | $112.84 | $24.70 | 3,572 |
| 2016-08-15 | $112.43 | $112.43 | $112.43 | $112.43 | $24.61 | 1,476 |
| 2016-08-12 | $112.43 | $112.43 | $112.43 | $112.43 | $24.61 | 1,056 |
| 2016-08-11 | $113.56 | $113.66 | $113.22 | $113.22 | $24.78 | 2,872 |
| 2016-08-10 | $108.95 | $108.95 | $108.95 | $108.95 | $23.85 | 572 |
| 2016-08-09 | $108.33 | $108.33 | $108.33 | $108.33 | $23.71 | 1,548 |
| 2016-08-08 | $106.42 | $106.80 | $106.42 | $106.80 | $23.38 | 1,292 |
| 2016-08-05 | $106.70 | $106.80 | $106.70 | $106.78 | $23.37 | 6,800 |
| 2016-08-04 | $107.65 | $107.65 | $107.65 | $107.65 | $23.57 | 28 |
| 2016-08-03 | $107.65 | $107.65 | $107.65 | $107.65 | $23.57 | 884 |
| 2016-08-02 | $108.03 | $108.03 | $107.65 | $107.65 | $23.57 | 2,744 |
| 2016-08-01 | $108.10 | $108.10 | $108.10 | $108.10 | $23.66 | 1,076 |
| 2016-07-29 | $108.25 | $108.36 | $108.25 | $108.36 | $23.72 | 856 |
| 2016-07-28 | $107.67 | $107.67 | $107.67 | $107.67 | $23.57 | 992 |
| 2016-07-27 | $106.60 | $106.60 | $106.60 | $106.60 | $23.34 | 756 |
| 2016-07-26 | $106.90 | $106.90 | $106.58 | $106.60 | $23.34 | 9,300 |
| 2016-07-25 | $105.85 | $106.25 | $105.61 | $106.25 | $23.26 | 13,152 |
| 2016-07-22 | $105.20 | $105.43 | $104.95 | $105.10 | $23.01 | 22,336 |
| 2016-07-21 | $103.49 | $103.49 | $103.49 | $103.49 | $22.65 | 156 |
| 2016-07-20 | $103.49 | $103.49 | $103.49 | $103.49 | $22.65 | 1,308 |
| 2016-07-19 | $103.73 | $103.73 | $103.49 | $103.49 | $22.65 | 7,132 |
| 2016-07-18 | $105.69 | $106.55 | $105.67 | $106.55 | $23.32 | 9,352 |
| 2016-07-15 | $105.54 | $105.54 | $105.54 | $105.54 | $23.10 | 1,644 |
| 2016-07-14 | $105.86 | $105.89 | $105.51 | $105.54 | $23.10 | 8,016 |
| 2016-07-13 | $106.47 | $106.47 | $105.66 | $106.00 | $23.20 | 9,548 |
| 2016-07-12 | $105.30 | $105.77 | $105.30 | $105.77 | $23.15 | 2,052 |
| 2016-07-11 | $105.30 | $105.62 | $105.30 | $105.62 | $23.12 | 1,408 |
| 2016-07-08 | $104.39 | $105.00 | $104.39 | $104.86 | $22.96 | 4,960 |
| 2016-07-07 | $105.50 | $105.50 | $104.63 | $104.67 | $22.91 | 2,564 |
| 2016-07-06 | $105.04 | $106.29 | $105.04 | $105.96 | $23.20 | 8,996 |
| 2016-07-05 | $106.39 | $106.39 | $105.71 | $105.74 | $23.15 | 2,688 |
| 2016-07-01 | $108.45 | $108.45 | $108.45 | $108.45 | $23.74 | 1,896 |
| 2016-06-30 | $107.14 | $108.36 | $107.14 | $108.36 | $23.72 | 3,800 |
| 2016-06-29 | $106.16 | $106.36 | $106.16 | $106.32 | $23.27 | 11,144 |
| 2016-06-28 | $105.24 | $105.78 | $104.87 | $105.78 | $23.16 | 5,328 |
| 2016-06-27 | $104.88 | $105.97 | $104.75 | $105.40 | $23.07 | 11,748 |
| 2016-06-24 | $103.37 | $104.97 | $103.29 | $104.51 | $22.88 | 18,524 |
| 2016-06-23 | $105.41 | $106.50 | $105.38 | $106.50 | $23.31 | 21,324 |
| 2016-06-22 | $104.06 | $104.30 | $104.01 | $104.01 | $22.77 | 12,996 |
| 2016-06-21 | $103.31 | $103.59 | $102.85 | $103.26 | $22.60 | 18,688 |
| 2016-06-20 | $103.33 | $103.37 | $103.28 | $103.28 | $22.61 | 11,128 |
| 2016-06-17 | $100.45 | $100.45 | $99.95 | $99.95 | $21.88 | 11,648 |
| 2016-06-16 | $100.60 | $102.14 | $100.60 | $102.14 | $22.36 | 10,460 |
| 2016-06-15 | $102.44 | $102.44 | $101.46 | $101.61 | $22.24 | 33,676 |
| 2016-06-14 | $101.05 | $101.20 | $100.93 | $101.14 | $22.14 | 8,580 |
| 2016-06-13 | $101.60 | $101.60 | $100.93 | $101.16 | $22.14 | 28,496 |
| 2016-06-10 | $103.80 | $103.80 | $103.63 | $103.63 | $22.69 | 6,448 |
| 2016-06-09 | $107.33 | $107.33 | $107.33 | $107.33 | $23.50 | 256 |
| 2016-06-08 | $107.33 | $107.33 | $107.33 | $107.33 | $23.50 | 692 |
| 2016-06-07 | $106.70 | $106.70 | $106.70 | $106.70 | $23.36 | 288 |
| 2016-06-06 | $106.70 | $106.70 | $106.70 | $106.70 | $23.36 | 344 |
| 2016-06-03 | $106.62 | $106.70 | $106.60 | $106.70 | $23.36 | 6,260 |
| 2016-06-02 | $105.12 | $105.13 | $104.97 | $105.13 | $23.01 | 14,536 |
| 2016-06-01 | $104.75 | $105.29 | $104.75 | $105.29 | $23.05 | 3,220 |
| 2016-05-31 | $104.00 | $104.34 | $104.00 | $104.34 | $22.84 | 3,672 |
| 2016-05-27 | $102.40 | $102.40 | $102.07 | $102.07 | $22.34 | 1,284 |
| 2016-05-26 | $102.66 | $102.66 | $102.66 | $102.66 | $22.47 | 1,756 |
| 2016-05-25 | $102.14 | $102.14 | $102.14 | $102.14 | $22.36 | 488 |
| 2016-05-24 | $102.00 | $102.25 | $101.83 | $102.14 | $22.36 | 20,516 |
| 2016-05-23 | $102.56 | $102.56 | $102.56 | $102.56 | $22.45 | 376 |
| 2016-05-20 | $102.56 | $102.56 | $102.56 | $102.56 | $22.45 | 484 |
| 2016-05-19 | $102.56 | $102.56 | $102.56 | $102.56 | $22.45 | 684 |
| 2016-05-18 | $102.75 | $102.75 | $102.56 | $102.56 | $22.45 | 3,984 |
| 2016-05-17 | $102.40 | $102.91 | $102.25 | $102.48 | $22.43 | 3,792 |
| 2016-05-16 | $100.54 | $100.54 | $100.54 | $100.54 | $22.01 | 176 |
| 2016-05-13 | $100.50 | $100.54 | $99.95 | $100.54 | $22.01 | 6,268 |
| 2016-05-12 | $103.58 | $103.58 | $102.69 | $102.69 | $22.48 | 2,992 |
| 2016-05-11 | $102.27 | $102.27 | $102.27 | $102.27 | $22.39 | 804 |
| 2016-05-10 | $102.04 | $102.27 | $102.04 | $102.27 | $22.39 | 3,800 |
| 2016-05-09 | $103.35 | $103.52 | $103.35 | $103.45 | $22.65 | 3,168 |
| 2016-05-06 | $102.56 | $103.32 | $102.56 | $103.32 | $22.62 | 11,232 |
| 2016-05-05 | $101.93 | $102.20 | $101.76 | $102.20 | $22.37 | 13,172 |
| 2016-05-04 | $101.97 | $102.38 | $101.67 | $102.38 | $22.41 | 13,412 |
| 2016-05-03 | $102.75 | $102.75 | $102.65 | $102.65 | $22.47 | 4,220 |
| 2016-05-02 | $101.72 | $101.85 | $101.72 | $101.85 | $22.30 | 16,336 |
| 2016-04-29 | $101.77 | $102.18 | $101.73 | $102.02 | $22.33 | 5,808 |
| 2016-04-28 | $100.90 | $101.34 | $100.90 | $101.34 | $22.18 | 2,884 |
| 2016-04-27 | $100.89 | $100.89 | $100.89 | $100.89 | $22.09 | 1,836 |
| 2016-04-26 | $100.89 | $100.89 | $100.89 | $100.89 | $22.09 | 1,264 |
| 2016-04-25 | $100.28 | $100.28 | $100.28 | $100.28 | $21.95 | 0 |
| 2016-04-22 | $100.89 | $100.89 | $100.00 | $100.28 | $21.95 | 2,884 |
| 2016-04-21 | $101.00 | $101.00 | $100.73 | $100.73 | $22.05 | 1,972 |
| 2016-04-20 | $102.86 | $102.86 | $102.86 | $102.86 | $22.52 | 580 |
| 2016-04-19 | $102.86 | $102.86 | $102.86 | $102.86 | $22.52 | 2,004 |
| 2016-04-18 | $100.45 | $100.58 | $100.11 | $100.58 | $22.02 | 22,128 |
| 2016-04-15 | $99.52 | $99.52 | $99.52 | $99.52 | $21.79 | 816 |
| 2016-04-14 | $100.00 | $100.24 | $99.52 | $99.52 | $21.79 | 20,168 |
| 2016-04-13 | $97.59 | $97.59 | $97.59 | $97.59 | $21.01 | 2,480 |
| 2016-04-12 | $97.77 | $98.36 | $97.77 | $98.36 | $21.18 | 5,596 |
| 2016-04-11 | $99.13 | $99.34 | $98.59 | $98.59 | $21.23 | 5,564 |
| 2016-04-08 | $98.94 | $99.59 | $98.76 | $99.59 | $21.44 | 6,212 |
| 2016-04-07 | $97.97 | $98.22 | $97.86 | $97.86 | $21.07 | 2,836 |
| 2016-04-06 | $98.77 | $99.69 | $98.77 | $99.69 | $21.20 | 2,500 |
| 2016-04-05 | $98.81 | $99.64 | $98.81 | $99.43 | $21.15 | 2,832 |
| 2016-04-04 | $97.95 | $98.60 | $97.95 | $98.03 | $20.85 | 4,204 |
| 2016-04-01 | $95.93 | $98.07 | $95.93 | $98.06 | $20.86 | 6,372 |
| 2016-03-31 | $98.69 | $98.69 | $98.69 | $98.69 | $20.99 | 2,204 |
| 2016-03-30 | $99.65 | $99.65 | $99.46 | $99.46 | $21.16 | 1,580 |
| 2016-03-29 | $95.70 | $97.53 | $95.70 | $97.53 | $20.74 | 6,728 |
| 2016-03-28 | $94.24 | $94.24 | $94.24 | $94.24 | $20.04 | 2,488 |
| 2016-03-24 | $94.57 | $95.23 | $94.57 | $95.23 | $20.26 | 4,532 |
| 2016-03-23 | $96.29 | $96.29 | $95.41 | $95.41 | $20.29 | 4,708 |
| 2016-03-22 | $95.08 | $95.08 | $95.08 | $95.08 | $20.22 | 1,812 |
| 2016-03-21 | $94.14 | $94.14 | $94.14 | $94.14 | $20.02 | 576 |
| 2016-03-18 | $94.60 | $94.60 | $94.14 | $94.14 | $20.02 | 1,804 |
| 2016-03-17 | $94.82 | $94.82 | $94.82 | $94.82 | $20.17 | 1,092 |
| 2016-03-16 | $94.37 | $94.82 | $94.14 | $94.82 | $20.17 | 10,464 |
| 2016-03-15 | $93.84 | $94.57 | $93.84 | $94.47 | $20.09 | 2,896 |
| 2016-03-14 | $94.10 | $94.17 | $94.08 | $94.17 | $20.03 | 5,756 |
| 2016-03-11 | $93.02 | $93.02 | $93.02 | $93.02 | $19.79 | 332 |
| 2016-03-10 | $93.02 | $93.02 | $93.02 | $93.02 | $19.79 | 2,428 |
| 2016-03-09 | $93.01 | $93.01 | $93.01 | $93.01 | $19.78 | 1,324 |
| 2016-03-08 | $92.54 | $92.54 | $92.54 | $92.54 | $19.68 | 1,996 |
| 2016-03-07 | $91.30 | $92.24 | $91.30 | $92.19 | $19.61 | 5,300 |
| 2016-03-04 | $92.72 | $92.72 | $92.26 | $92.26 | $19.62 | 2,908 |
| 2016-03-03 | $91.40 | $92.52 | $91.40 | $92.52 | $19.68 | 6,544 |
| 2016-03-02 | $91.55 | $91.55 | $91.20 | $91.20 | $19.40 | 15,632 |
| 2016-03-01 | $90.75 | $91.56 | $90.52 | $91.56 | $19.47 | 7,052 |
| 2016-02-29 | $87.69 | $88.50 | $87.69 | $88.18 | $18.76 | 4,924 |
| 2016-02-26 | $89.60 | $89.60 | $88.68 | $88.68 | $18.86 | 2,084 |
| 2016-02-25 | $90.27 | $91.22 | $90.27 | $90.95 | $19.35 | 17,880 |
| 2016-02-24 | $90.57 | $91.06 | $90.57 | $91.06 | $19.37 | 6,468 |
| 2016-02-23 | $92.68 | $92.93 | $92.68 | $92.93 | $19.77 | 3,932 |
| 2016-02-22 | $92.76 | $92.76 | $92.76 | $92.76 | $19.73 | 844 |
| 2016-02-19 | $92.45 | $92.76 | $92.45 | $92.76 | $19.73 | 1,536 |
| 2016-02-18 | $92.72 | $92.85 | $92.59 | $92.85 | $19.75 | 3,364 |
| 2016-02-17 | $91.94 | $91.94 | $91.94 | $91.94 | $19.56 | 5,292 |
| 2016-02-16 | $90.68 | $91.60 | $90.68 | $91.60 | $19.48 | 3,336 |
| 2016-02-12 | $88.92 | $88.92 | $88.92 | $88.92 | $18.91 | 1,068 |
| 2016-02-11 | $88.97 | $89.44 | $88.59 | $89.44 | $19.02 | 3,216 |
| 2016-02-10 | $88.41 | $88.41 | $88.41 | $88.41 | $18.80 | 1,228 |
| 2016-02-09 | $88.95 | $88.95 | $87.93 | $88.41 | $18.80 | 28,212 |
| 2016-02-08 | $90.21 | $90.43 | $90.21 | $90.43 | $19.23 | 3,224 |
| 2016-02-05 | $91.42 | $91.42 | $90.96 | $90.96 | $19.35 | 3,484 |
| 2016-02-04 | $92.12 | $92.56 | $92.12 | $92.16 | $19.60 | 9,208 |
| 2016-02-03 | $92.70 | $93.86 | $92.70 | $93.86 | $19.96 | 5,516 |
| 2016-02-02 | $91.77 | $91.77 | $91.77 | $91.77 | $19.52 | 2,820 |
| 2016-02-01 | $91.39 | $92.00 | $91.39 | $92.00 | $19.57 | 4,144 |
| 2016-01-29 | $91.14 | $91.60 | $91.14 | $91.42 | $19.45 | 5,948 |
| 2016-01-28 | $89.65 | $89.65 | $89.65 | $89.65 | $19.07 | 2,488 |
| 2016-01-27 | $89.96 | $89.96 | $89.96 | $89.96 | $19.13 | 1,168 |
| 2016-01-26 | $88.02 | $89.69 | $88.02 | $89.69 | $19.08 | 20,964 |
| 2016-01-25 | $87.73 | $88.76 | $87.73 | $88.26 | $18.77 | 7,180 |
| 2016-01-22 | $86.41 | $87.15 | $86.41 | $87.15 | $18.54 | 21,988 |
| 2016-01-21 | $83.62 | $83.99 | $83.15 | $83.56 | $17.77 | 25,768 |
| 2016-01-20 | $83.63 | $84.75 | $83.26 | $84.75 | $18.03 | 13,552 |
| 2016-01-19 | $86.04 | $86.04 | $84.98 | $85.57 | $18.20 | 12,320 |
| 2016-01-15 | $88.04 | $88.04 | $87.75 | $87.75 | $18.66 | 3,596 |
| 2016-01-14 | $89.30 | $89.64 | $89.30 | $89.64 | $19.07 | 3,988 |
| 2016-01-13 | $90.13 | $90.13 | $89.53 | $89.72 | $19.08 | 3,432 |
| 2016-01-12 | $89.65 | $89.98 | $89.65 | $89.98 | $19.14 | 9,924 |
| 2016-01-11 | $88.40 | $89.02 | $88.35 | $89.02 | $18.93 | 3,412 |
| 2016-01-08 | $89.30 | $89.30 | $89.30 | $89.30 | $18.99 | 1,636 |
| 2016-01-07 | $90.50 | $90.50 | $89.50 | $90.07 | $19.16 | 10,112 |
| 2016-01-06 | $92.50 | $92.50 | $92.50 | $92.50 | $19.67 | 560 |
| 2016-01-05 | $92.50 | $92.50 | $92.50 | $92.50 | $19.67 | 2,096 |
| 2016-01-04 | $92.60 | $92.60 | $92.00 | $92.50 | $19.67 | 2,096 |
| 2015-12-31 | $95.80 | $95.80 | $95.80 | $95.80 | $20.38 | 1,196 |
| 2015-12-30 | $96.43 | $96.62 | $96.24 | $96.61 | $20.55 | 11,976 |
| 2015-12-29 | $97.56 | $97.56 | $97.56 | $97.56 | $20.75 | 876 |
| 2015-12-28 | $97.56 | $97.56 | $97.56 | $97.56 | $20.75 | 508 |
| 2015-12-24 | $97.10 | $97.56 | $97.10 | $97.56 | $20.75 | 2,904 |
| 2015-12-23 | $96.51 | $96.51 | $96.51 | $96.51 | $20.53 | 3,320 |
| 2015-12-22 | $94.87 | $94.87 | $94.87 | $94.87 | $20.18 | 2,924 |
| 2015-12-21 | $94.95 | $94.95 | $93.09 | $93.42 | $19.87 | 11,724 |
| 2015-12-18 | $94.31 | $94.31 | $94.15 | $94.15 | $20.03 | 8,840 |
| 2015-12-17 | $94.67 | $94.67 | $94.64 | $94.64 | $20.13 | 1,140 |
| 2015-12-16 | $92.72 | $94.44 | $92.72 | $94.44 | $20.09 | 11,804 |
| 2015-12-15 | $92.62 | $92.77 | $92.55 | $92.77 | $19.73 | 7,916 |
| 2015-12-14 | $92.40 | $92.40 | $91.60 | $91.74 | $19.51 | 6,788 |
| 2015-12-11 | $93.63 | $93.63 | $93.42 | $93.42 | $19.87 | 4,496 |
| 2015-12-10 | $95.55 | $95.55 | $95.55 | $95.55 | $20.32 | 1,272 |
| 2015-12-09 | $95.71 | $95.71 | $94.83 | $95.25 | $20.26 | 8,460 |
| 2015-12-08 | $97.89 | $97.89 | $97.89 | $97.89 | $20.82 | 1,164 |
| 2015-12-07 | $97.86 | $97.89 | $97.48 | $97.89 | $20.82 | 4,696 |
| 2015-12-04 | $97.35 | $97.50 | $97.35 | $97.46 | $20.73 | 2,244 |
| 2015-12-03 | $97.38 | $97.38 | $96.60 | $96.60 | $20.55 | 1,588 |
| 2015-12-02 | $97.55 | $97.65 | $97.52 | $97.52 | $20.74 | 7,404 |
| 2015-12-01 | $97.61 | $97.61 | $97.46 | $97.46 | $20.73 | 3,284 |
| 2015-11-30 | $96.29 | $96.29 | $96.15 | $96.15 | $20.45 | 2,488 |
| 2015-11-27 | $96.12 | $96.12 | $96.12 | $96.12 | $20.44 | 116 |
| 2015-11-25 | $96.12 | $96.12 | $96.12 | $96.12 | $20.44 | 1,224 |
| 2015-11-24 | $95.92 | $95.92 | $95.92 | $95.92 | $20.40 | 576 |
| 2015-11-23 | $95.96 | $95.96 | $95.92 | $95.92 | $20.40 | 5,784 |
| 2015-11-20 | $96.41 | $96.51 | $96.41 | $96.51 | $20.53 | 1,960 |
| 2015-11-19 | $95.10 | $95.10 | $95.10 | $95.10 | $20.23 | 1,040 |
| 2015-11-18 | $94.46 | $95.10 | $94.46 | $95.10 | $20.23 | 2,008 |
| 2015-11-17 | $95.53 | $95.53 | $94.65 | $94.86 | $20.18 | 6,060 |
| 2015-11-16 | $94.75 | $94.92 | $94.72 | $94.92 | $20.19 | 1,832 |
| 2015-11-13 | $94.07 | $94.17 | $94.02 | $94.02 | $20.00 | 4,852 |
| 2015-11-12 | $95.08 | $95.18 | $95.08 | $95.18 | $20.24 | 1,632 |
| 2015-11-11 | $94.01 | $95.28 | $94.01 | $94.89 | $20.18 | 4,144 |
| 2015-11-10 | $88.21 | $88.26 | $88.21 | $88.26 | $18.77 | 5,496 |
| 2015-11-09 | $89.06 | $89.12 | $88.58 | $88.58 | $18.84 | 12,496 |
| 2015-11-06 | $90.05 | $90.11 | $89.95 | $89.95 | $19.13 | 5,408 |
| 2015-11-05 | $91.78 | $91.81 | $91.72 | $91.76 | $19.52 | 4,180 |
| 2015-11-04 | $91.21 | $91.21 | $91.21 | $91.21 | $19.40 | 1,388 |
| 2015-11-03 | $92.09 | $92.09 | $92.09 | $92.09 | $19.59 | 3,188 |
| 2015-11-02 | $92.90 | $93.09 | $92.77 | $92.77 | $19.73 | 0 |
| 2015-10-30 | $92.90 | $93.09 | $92.77 | $92.77 | $19.73 | 4,620 |
| 2015-10-29 | $93.35 | $93.35 | $93.35 | $93.35 | $19.86 | 1,944 |
| 2015-10-28 | $93.86 | $93.86 | $92.71 | $92.71 | $19.72 | 3,132 |
| 2015-10-27 | $94.00 | $94.00 | $93.70 | $93.70 | $19.93 | 1,472 |
| 2015-10-26 | $93.50 | $93.53 | $93.46 | $93.53 | $19.89 | 1,812 |
| 2015-10-23 | $93.75 | $93.78 | $93.75 | $93.78 | $19.95 | 1,204 |
| 2015-10-22 | $92.08 | $92.08 | $91.79 | $91.79 | $19.52 | 4,080 |
| 2015-10-21 | $93.14 | $93.14 | $93.14 | $93.14 | $19.81 | 1,772 |
| 2015-10-20 | $92.73 | $92.99 | $92.73 | $92.94 | $19.77 | 5,084 |
| 2015-10-19 | $92.91 | $92.97 | $92.87 | $92.97 | $19.77 | 1,984 |
| 2015-10-16 | $93.19 | $93.19 | $92.98 | $92.98 | $19.78 | 3,608 |
| 2015-10-15 | $93.26 | $93.26 | $93.26 | $93.26 | $19.84 | 1,620 |
| 2015-10-14 | $92.41 | $92.41 | $92.20 | $92.20 | $19.61 | 1,992 |
| 2015-10-13 | $91.14 | $91.79 | $91.14 | $91.78 | $19.52 | 6,000 |
| 2015-10-12 | $90.28 | $90.66 | $90.28 | $90.66 | $19.28 | 1,324 |
| 2015-10-09 | $90.46 | $90.62 | $90.46 | $90.62 | $19.27 | 4,316 |
| 2015-10-08 | $89.64 | $89.64 | $89.62 | $89.62 | $19.06 | 1,592 |
| 2015-10-07 | $88.78 | $89.37 | $88.78 | $89.15 | $18.96 | 4,304 |
| 2015-10-06 | $89.31 | $89.36 | $89.23 | $89.30 | $18.99 | 5,564 |
| 2015-10-05 | $89.30 | $89.38 | $88.14 | $88.14 | $18.75 | 3,080 |
| 2015-10-02 | $86.79 | $87.49 | $86.79 | $87.49 | $18.61 | 0 |
| 2015-10-01 | $86.79 | $87.49 | $86.79 | $87.49 | $18.61 | 2,528 |
| 2015-09-30 | $89.27 | $89.27 | $87.57 | $87.57 | $18.63 | 11,504 |
| 2015-09-29 | $85.83 | $86.88 | $85.73 | $86.49 | $18.40 | 18,544 |
| 2015-09-28 | $87.05 | $87.05 | $86.54 | $86.70 | $18.44 | 4,540 |
| 2015-09-25 | $87.46 | $87.59 | $87.08 | $87.17 | $18.54 | 5,144 |
| 2015-09-24 | $85.91 | $86.16 | $85.91 | $86.16 | $18.33 | 0 |
| 2015-09-23 | $85.91 | $86.16 | $85.91 | $86.16 | $18.33 | 4,720 |
| 2015-09-22 | $85.87 | $85.87 | $85.65 | $85.67 | $18.22 | 6,312 |
| 2015-09-21 | $87.79 | $88.23 | $87.79 | $88.15 | $18.75 | 3,828 |
| 2015-09-18 | $89.25 | $89.25 | $87.50 | $87.72 | $18.66 | 8,596 |
| 2015-09-17 | $90.95 | $91.53 | $90.34 | $91.36 | $19.43 | 6,512 |
| 2015-09-16 | $90.53 | $90.53 | $90.53 | $90.53 | $19.26 | 2,260 |
| 2015-09-15 | $89.88 | $90.09 | $89.64 | $90.05 | $19.15 | 7,668 |
| 2015-09-14 | $89.89 | $90.18 | $89.89 | $90.18 | $19.18 | 1,428 |
| 2015-09-11 | $89.37 | $89.96 | $89.37 | $89.61 | $19.06 | 7,436 |
| 2015-09-10 | $89.89 | $90.02 | $89.61 | $89.63 | $19.06 | 9,272 |
| 2015-09-09 | $88.83 | $88.83 | $88.46 | $88.46 | $18.81 | 2,896 |
| 2015-09-08 | $89.58 | $89.58 | $89.58 | $89.58 | $19.05 | 2,636 |
| 2015-09-04 | $88.58 | $88.63 | $87.77 | $87.77 | $18.67 | 7,384 |
| 2015-09-03 | $89.70 | $89.70 | $89.70 | $89.70 | $19.08 | 2,144 |
| 2015-09-02 | $90.23 | $90.68 | $90.07 | $90.68 | $19.29 | 35,112 |
| 2015-09-01 | $89.55 | $90.10 | $89.55 | $90.10 | $19.16 | 5,920 |
| 2015-08-31 | $91.61 | $91.61 | $91.36 | $91.44 | $19.45 | 4,976 |
| 2015-08-28 | $90.47 | $90.47 | $90.30 | $90.30 | $19.21 | 6,284 |
| 2015-08-27 | $90.02 | $90.53 | $89.42 | $90.53 | $19.26 | 6,272 |
| 2015-08-26 | $90.32 | $90.32 | $90.32 | $90.32 | $19.21 | 4,260 |
| 2015-08-25 | $91.70 | $91.70 | $88.87 | $88.87 | $18.90 | 12,908 |
| 2015-08-24 | $90.81 | $92.68 | $90.81 | $90.86 | $19.33 | 11,568 |
| 2015-08-21 | $91.18 | $91.27 | $90.58 | $91.00 | $19.36 | 12,000 |
| 2015-08-20 | $91.26 | $91.26 | $90.60 | $90.60 | $19.27 | 3,160 |
| 2015-08-19 | $90.78 | $91.81 | $90.78 | $91.45 | $19.45 | 12,788 |
| 2015-08-18 | $91.92 | $92.16 | $91.49 | $91.80 | $19.53 | 7,356 |
| 2015-08-17 | $93.60 | $93.60 | $92.65 | $93.01 | $19.78 | 27,208 |
| 2015-08-14 | $96.01 | $96.01 | $95.03 | $95.98 | $20.42 | 4,320 |
| 2015-08-13 | $93.81 | $94.60 | $93.81 | $94.41 | $20.08 | 5,924 |
| 2015-08-12 | $96.00 | $96.02 | $95.00 | $95.85 | $20.39 | 9,824 |
| 2015-08-11 | $102.04 | $102.26 | $102.04 | $102.05 | $21.71 | 4,088 |
| 2015-08-10 | $103.40 | $103.49 | $103.40 | $103.49 | $22.01 | 6,204 |
| 2015-08-07 | $102.41 | $102.41 | $102.41 | $102.41 | $21.78 | 1,052 |
| 2015-08-06 | $103.60 | $103.83 | $103.60 | $103.61 | $22.04 | 2,432 |
| 2015-08-05 | $102.15 | $102.15 | $102.10 | $102.10 | $21.72 | 0 |
| 2015-08-04 | $102.15 | $102.15 | $102.10 | $102.10 | $21.72 | 3,288 |
| 2015-08-03 | $102.28 | $102.28 | $102.08 | $102.08 | $21.71 | 3,348 |
| 2015-07-31 | $101.55 | $101.55 | $100.99 | $100.99 | $21.48 | 5,972 |
| 2015-07-30 | $98.56 | $98.67 | $98.40 | $98.67 | $20.99 | 2,392 |
| 2015-07-29 | $100.10 | $100.10 | $100.10 | $100.10 | $21.29 | 0 |
| 2015-07-28 | $100.10 | $100.10 | $100.10 | $100.10 | $21.29 | 0 |
| 2015-07-27 | $100.10 | $100.10 | $100.10 | $100.10 | $21.29 | 0 |
| 2015-07-24 | $100.10 | $100.10 | $100.10 | $100.10 | $21.29 | 992 |
| 2015-07-23 | $100.38 | $100.38 | $100.38 | $100.38 | $21.35 | 916 |
| 2015-07-22 | $99.64 | $99.64 | $99.16 | $99.36 | $21.13 | 5,388 |
| 2015-07-21 | $100.69 | $100.69 | $100.69 | $100.69 | $21.42 | 1,776 |
Henkel AG & Co. KGAA (HENKY) News Headlines
.jpg)
.jpg)
Recent Henkel AG & Co. KGAA (HENKY) News
Similar Companies to Henkel AG & Co. KGAA (HENKY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |