Henkel AG & Co. KGAA (HENOY) Exchange: PINK
Data as of Aug. 21, 2025
$21.05 ($0.00) 0.00%
Henkel AG & Co. KGAA - Daily Information
Click for more stock information on Henkel AG & Co. KGAA.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $20.86 |
| Previous Close | $21.05 |
| High | $21.05 |
| Low | $20.83 |
| Adjusted Open | $20.86 |
| Previous Adjusted Close | $21.05 |
| Adjusted High | $21.05 |
| Adjusted Low | $20.83 |
Invest in Henkel AG & Co. KGAA (HENOY)
Key People Henkel AG & Co. KGAA
| Employee | Position |
|---|---|
| Simone Bagel-Trah | Chairman-Supervisory Board |
| Carsten Knobel | Chief Executive Officer |
| Marco Swoboda | Chief Financial Officer |
| Jan-Dirk Auris | Executive Vice President-Adhesive Technologies |
| Bruno Piacenza | Executive Vice President-Laundry & Home Care |
| Uwe Bergmann | Head-Sustainability Management |
| Thomas Gerd Kühn | Chief Compliance Officer & General Counsel |
| Achim Geyer | Deputy Chairman-Supervisory Board |
| Jens-Martin Schwärzler | Executive Vice President-Beauty Care |
| Norbert Reithofer | Member-Supervisory Board |
| Michael Kaschke | Member-Supervisory Board |
| Jutta Bernicke | Member-Supervisory Board |
| Birgit Helten-Kindlein | Vice-Chairman-Supervisory Board |
| Andrea Pichottka | Member-Supervisory Board |
| Theo Siegert | Member-Supervisory Board |
| Kaspar von Braun | Member-Supervisory Board |
| Edgar Topsch | Member-Supervisory Board |
| Martina Seiler | Member-Supervisory Board |
| Barbara Kux | Member-Supervisory Board |
| Benedikt-Richard Freiherr von Herman | Member-Supervisory Board |
| Timotheus Höttges | Member-Supervisory Board |
| Peter Emmerich | Member-Supervisory Board |
| Philipp Scholz | Member-Supervisory Board |
| Dirk Thiede | Member-Supervisory Board |
| Michael Vassiliadis | Member-Supervisory Board |
| Jean-François M. L. van Boxmeer | Director |
| Christian Hebeler | Head-Corporate Audit |
| Lars Korinth | Head-Investor Relations |
| Sylvie Nicol | EVP-Human Resources & Infrastructure Services |
Historical Stock Data for Henkel AG & Co. KGAA (HENOY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $20.86 | $21.05 | $20.83 | $21.05 | $21.05 | 32,751 |
| 2025-08-15 | $21.20 | $21.20 | $21.01 | $21.05 | $21.05 | 49,303 |
| 2025-08-14 | $20.80 | $20.88 | $20.77 | $20.88 | $20.88 | 4,127 |
| 2025-08-13 | $21.06 | $21.09 | $21.03 | $21.04 | $21.04 | 31,095 |
| 2025-08-12 | $20.80 | $21.01 | $20.80 | $21.00 | $21.00 | 10,681 |
| 2025-08-11 | $20.26 | $20.32 | $20.26 | $20.30 | $20.30 | 6,069 |
| 2025-08-08 | $20.21 | $20.35 | $20.21 | $20.35 | $20.35 | 10,823 |
| 2025-08-07 | $20.08 | $20.29 | $20.04 | $20.29 | $20.29 | 8,467 |
| 2025-08-06 | $19.55 | $19.63 | $19.43 | $19.46 | $19.46 | 10,262 |
| 2025-08-05 | $19.49 | $19.67 | $19.49 | $19.62 | $19.62 | 42,596 |
| 2025-08-04 | $19.50 | $19.52 | $19.38 | $19.46 | $19.46 | 36,248 |
| 2025-08-01 | $19.55 | $19.55 | $19.29 | $19.38 | $19.38 | 9,821 |
| 2025-07-31 | $19.26 | $19.33 | $19.21 | $19.24 | $19.24 | 22,740 |
| 2025-07-30 | $19.45 | $19.48 | $19.29 | $19.48 | $19.48 | 8,398 |
| 2025-07-29 | $19.65 | $19.81 | $19.65 | $19.81 | $19.81 | 5,429 |
| 2025-07-28 | $19.72 | $19.76 | $19.69 | $19.73 | $19.73 | 3,737 |
| 2025-07-25 | $20.02 | $20.14 | $20.02 | $20.14 | $20.14 | 3,082 |
| 2025-07-24 | $20.28 | $20.29 | $20.26 | $20.27 | $20.27 | 3,137 |
| 2025-07-23 | $20.26 | $20.33 | $20.09 | $20.33 | $20.33 | 4,842 |
| 2025-07-22 | $19.88 | $20.11 | $19.88 | $20.11 | $20.11 | 28,215 |
| 2025-07-21 | $19.83 | $19.85 | $19.78 | $19.80 | $19.80 | 8,636 |
| 2025-07-18 | $19.73 | $19.74 | $19.61 | $19.66 | $19.66 | 12,981 |
| 2025-07-17 | $19.61 | $19.65 | $19.59 | $19.62 | $19.62 | 22,151 |
| 2025-07-16 | $19.70 | $19.77 | $19.70 | $19.77 | $19.77 | 19,268 |
| 2025-07-15 | $19.81 | $19.88 | $19.78 | $19.84 | $19.84 | 11,480 |
| 2025-07-14 | $19.71 | $19.84 | $19.70 | $19.82 | $19.82 | 4,736 |
| 2025-07-11 | $19.77 | $19.78 | $19.70 | $19.75 | $19.75 | 5,942 |
| 2025-07-10 | $19.97 | $20.03 | $19.94 | $20.00 | $20.00 | 6,830 |
| 2025-07-09 | $19.98 | $19.98 | $19.85 | $19.93 | $19.93 | 21,011 |
| 2025-07-08 | $19.58 | $19.85 | $19.58 | $19.85 | $19.85 | 9,360 |
| 2025-07-07 | $19.80 | $19.88 | $19.64 | $19.67 | $19.67 | 5,971 |
| 2025-07-03 | $20.00 | $20.12 | $19.97 | $19.97 | $19.97 | 2,982 |
| 2025-07-02 | $19.62 | $19.73 | $19.53 | $19.66 | $19.66 | 18,242 |
| 2025-07-01 | $19.56 | $19.84 | $19.56 | $19.80 | $19.80 | 14,926 |
| 2025-06-30 | $19.51 | $19.72 | $19.49 | $19.57 | $19.57 | 17,600 |
| 2025-06-27 | $19.45 | $19.78 | $19.44 | $19.51 | $19.51 | 18,757 |
| 2025-06-26 | $19.41 | $19.76 | $19.41 | $19.45 | $19.45 | 5,384 |
| 2025-06-25 | $19.13 | $19.45 | $19.13 | $19.42 | $19.42 | 4,318 |
| 2025-06-24 | $19.31 | $19.40 | $19.29 | $19.40 | $19.40 | 23,738 |
| 2025-06-23 | $19.07 | $19.35 | $19.03 | $19.18 | $19.18 | 16,593 |
| 2025-06-20 | $19.03 | $19.05 | $18.83 | $18.94 | $18.94 | 117,134 |
| 2025-06-18 | $19.05 | $19.10 | $18.81 | $18.87 | $18.87 | 117,155 |
| 2025-06-17 | $19.17 | $19.22 | $19.03 | $19.06 | $19.06 | 12,069 |
| 2025-06-16 | $19.52 | $19.56 | $19.33 | $19.43 | $19.43 | 18,530 |
| 2025-06-13 | $19.52 | $19.52 | $19.39 | $19.42 | $19.42 | 15,070 |
| 2025-06-12 | $19.84 | $19.88 | $19.80 | $19.86 | $19.86 | 3,106 |
| 2025-06-11 | $19.98 | $19.98 | $19.76 | $19.80 | $19.80 | 4,686 |
| 2025-06-10 | $19.91 | $20.06 | $19.91 | $19.97 | $19.97 | 7,654 |
| 2025-06-09 | $19.97 | $19.97 | $19.84 | $19.90 | $19.90 | 5,354 |
| 2025-06-06 | $19.97 | $20.02 | $19.71 | $20.02 | $20.02 | 8,787 |
| 2025-06-05 | $20.08 | $20.10 | $19.96 | $20.02 | $20.02 | 2,202 |
| 2025-06-04 | $20.13 | $20.25 | $20.12 | $20.13 | $20.13 | 3,647 |
| 2025-06-03 | $19.77 | $20.00 | $19.77 | $20.00 | $20.00 | 4,316 |
| 2025-06-02 | $20.10 | $20.21 | $20.10 | $20.13 | $20.13 | 5,216 |
| 2025-05-30 | $20.16 | $20.16 | $19.82 | $20.12 | $20.12 | 10,432 |
| 2025-05-29 | $19.94 | $20.29 | $19.94 | $20.08 | $20.08 | 13,656 |
| 2025-05-28 | $19.85 | $19.85 | $19.66 | $19.85 | $19.85 | 21,672 |
| 2025-05-27 | $20.08 | $20.12 | $19.96 | $20.02 | $20.02 | 13,562 |
| 2025-05-23 | $19.70 | $19.89 | $19.70 | $19.89 | $19.89 | 7,374 |
| 2025-05-22 | $19.72 | $19.99 | $19.72 | $19.79 | $19.79 | 2,614 |
| 2025-05-21 | $20.23 | $20.31 | $20.07 | $20.17 | $20.17 | 5,000 |
| 2025-05-20 | $19.96 | $20.01 | $19.91 | $20.00 | $20.00 | 17,414 |
| 2025-05-19 | $19.85 | $19.96 | $19.71 | $19.79 | $19.79 | 8,636 |
| 2025-05-16 | $19.64 | $19.64 | $19.48 | $19.59 | $19.59 | 6,342 |
| 2025-05-15 | $19.57 | $19.68 | $19.57 | $19.66 | $19.66 | 6,469 |
| 2025-05-14 | $19.73 | $19.73 | $19.55 | $19.59 | $19.59 | 14,534 |
| 2025-05-13 | $19.89 | $19.89 | $19.57 | $19.68 | $19.68 | 10,230 |
| 2025-05-12 | $19.67 | $19.67 | $19.50 | $19.54 | $19.54 | 10,785 |
| 2025-05-09 | $19.22 | $19.39 | $19.22 | $19.36 | $19.36 | 11,294 |
| 2025-05-08 | $19.29 | $19.36 | $18.85 | $19.15 | $19.15 | 15,342 |
| 2025-05-07 | $19.45 | $19.53 | $19.29 | $19.39 | $19.39 | 11,846 |
| 2025-05-06 | $19.48 | $19.48 | $19.40 | $19.44 | $19.44 | 8,179 |
| 2025-05-05 | $19.54 | $19.60 | $19.48 | $19.49 | $19.49 | 18,145 |
| 2025-05-02 | $19.69 | $19.75 | $19.55 | $19.55 | $19.55 | 24,165 |
| 2025-05-01 | $19.26 | $19.37 | $19.11 | $19.23 | $19.23 | 36,640 |
| 2025-04-30 | $19.30 | $19.45 | $19.24 | $19.34 | $19.34 | 14,523 |
| 2025-04-29 | $19.38 | $19.76 | $19.25 | $19.58 | $19.02 | 2,735 |
| 2025-04-28 | $19.65 | $19.65 | $19.33 | $19.52 | $18.97 | 9,117 |
| 2025-04-25 | $19.38 | $19.44 | $19.36 | $19.43 | $19.43 | 10,503 |
| 2025-04-24 | $19.42 | $19.45 | $19.34 | $19.42 | $19.42 | 12,105 |
| 2025-04-23 | $19.40 | $19.66 | $19.38 | $19.43 | $19.43 | 9,485 |
| 2025-04-22 | $19.28 | $19.42 | $19.25 | $19.31 | $19.31 | 33,321 |
| 2025-04-21 | $19.11 | $19.43 | $19.02 | $19.20 | $19.20 | 10,983 |
| 2025-04-17 | $19.10 | $19.11 | $19.00 | $19.10 | $19.10 | 6,324 |
| 2025-04-16 | $19.09 | $19.11 | $18.99 | $19.00 | $19.00 | 7,102 |
| 2025-04-15 | $19.10 | $19.15 | $19.04 | $19.07 | $19.07 | 24,638 |
| 2025-04-14 | $18.81 | $18.87 | $18.63 | $18.66 | $18.66 | 28,607 |
| 2025-04-11 | $18.94 | $19.07 | $18.76 | $18.94 | $18.94 | 22,269 |
| 2025-04-10 | $18.91 | $19.03 | $18.69 | $18.91 | $18.91 | 29,573 |
| 2025-04-09 | $18.36 | $18.77 | $18.12 | $18.56 | $18.56 | 53,437 |
| 2025-04-08 | $18.83 | $18.87 | $18.46 | $18.47 | $18.47 | 27,696 |
| 2025-04-07 | $19.30 | $19.32 | $18.59 | $18.63 | $18.63 | 38,569 |
| 2025-04-04 | $19.71 | $19.85 | $19.43 | $19.43 | $19.43 | 13,934 |
| 2025-04-03 | $20.33 | $20.44 | $20.15 | $20.16 | $20.16 | 27,127 |
| 2025-04-02 | $19.73 | $19.78 | $19.69 | $19.71 | $19.71 | 14,231 |
| 2025-04-01 | $19.82 | $19.84 | $19.66 | $19.73 | $19.73 | 36,726 |
| 2025-03-31 | $19.81 | $19.91 | $19.73 | $19.86 | $19.86 | 37,669 |
| 2025-03-28 | $20.08 | $20.08 | $19.89 | $19.90 | $19.90 | 20,997 |
| 2025-03-27 | $19.96 | $20.07 | $19.90 | $19.98 | $19.98 | 17,203 |
| 2025-03-26 | $19.52 | $19.58 | $19.34 | $19.38 | $19.38 | 14,252 |
| 2025-03-25 | $19.66 | $19.66 | $19.58 | $19.58 | $19.58 | 28,376 |
| 2025-03-24 | $19.87 | $19.89 | $19.57 | $19.70 | $19.70 | 15,168 |
| 2025-03-21 | $20.16 | $20.17 | $20.09 | $20.14 | $20.14 | 16,422 |
| 2025-03-20 | $20.23 | $20.39 | $20.23 | $20.31 | $20.31 | 3,338 |
| 2025-03-19 | $20.25 | $20.45 | $20.20 | $20.39 | $20.39 | 16,932 |
| 2025-03-18 | $20.61 | $20.61 | $20.43 | $20.49 | $20.49 | 22,977 |
| 2025-03-17 | $20.72 | $20.75 | $20.64 | $20.64 | $20.64 | 20,146 |
| 2025-03-14 | $20.55 | $20.61 | $20.48 | $20.54 | $20.54 | 20,454 |
| 2025-03-13 | $20.33 | $20.43 | $20.30 | $20.36 | $20.36 | 13,642 |
| 2025-03-12 | $20.55 | $20.65 | $20.33 | $20.33 | $20.33 | 19,229 |
| 2025-03-11 | $21.29 | $21.33 | $21.14 | $21.19 | $21.19 | 11,418 |
| 2025-03-10 | $23.83 | $23.83 | $23.34 | $23.37 | $23.37 | 6,352 |
| 2025-03-07 | $23.67 | $23.79 | $23.54 | $23.54 | $23.54 | 5,130 |
| 2025-03-06 | $23.36 | $23.36 | $23.15 | $23.22 | $23.22 | 11,288 |
| 2025-03-05 | $23.03 | $23.13 | $23.02 | $23.13 | $23.13 | 4,465 |
| 2025-03-04 | $22.27 | $22.60 | $22.25 | $22.53 | $22.53 | 10,774 |
| 2025-03-03 | $21.99 | $22.14 | $21.88 | $21.95 | $21.95 | 12,742 |
| 2025-02-28 | $21.52 | $21.52 | $21.39 | $21.43 | $21.43 | 17,806 |
| 2025-02-27 | $21.29 | $21.39 | $21.24 | $21.28 | $21.28 | 5,087 |
| 2025-02-26 | $21.81 | $22.04 | $21.76 | $21.76 | $21.76 | 11,662 |
| 2025-02-25 | $21.87 | $21.98 | $21.85 | $21.95 | $21.95 | 8,730 |
| 2025-02-24 | $22.01 | $22.12 | $22.01 | $22.11 | $22.11 | 6,007 |
| 2025-02-21 | $21.85 | $21.90 | $21.84 | $21.90 | $21.90 | 7,674 |
| 2025-02-20 | $21.92 | $21.92 | $21.82 | $21.87 | $21.87 | 5,260 |
| 2025-02-19 | $21.77 | $21.86 | $21.77 | $21.84 | $21.84 | 6,107 |
| 2025-02-18 | $21.93 | $21.98 | $21.91 | $21.97 | $21.97 | 2,513 |
| 2025-02-14 | $22.30 | $22.35 | $22.23 | $22.31 | $22.31 | 9,158 |
| 2025-02-13 | $22.23 | $22.32 | $22.18 | $22.30 | $22.30 | 7,269 |
| 2025-02-12 | $21.68 | $21.98 | $21.68 | $21.98 | $21.98 | 6,613 |
| 2025-02-11 | $21.62 | $21.79 | $21.55 | $21.79 | $21.79 | 12,545 |
| 2025-02-10 | $21.74 | $21.77 | $21.70 | $21.72 | $21.72 | 6,135 |
| 2025-02-07 | $21.94 | $21.98 | $21.80 | $21.85 | $21.85 | 8,173 |
| 2025-02-06 | $21.66 | $21.66 | $21.61 | $21.65 | $21.65 | 6,330 |
| 2025-02-05 | $21.78 | $21.89 | $21.73 | $21.84 | $21.84 | 71,275 |
| 2025-02-04 | $21.65 | $21.70 | $21.61 | $21.69 | $21.69 | 48,085 |
| 2025-02-03 | $21.36 | $21.61 | $21.27 | $21.57 | $21.57 | 1,094,571 |
| 2025-01-31 | $21.86 | $21.95 | $21.65 | $21.73 | $21.73 | 589,690 |
| 2025-01-30 | $21.99 | $22.11 | $21.97 | $22.03 | $22.03 | 108,478 |
| 2025-01-29 | $21.89 | $21.92 | $21.86 | $21.89 | $21.89 | 3,899 |
| 2025-01-28 | $21.75 | $21.80 | $21.70 | $21.80 | $21.80 | 12,742 |
| 2025-01-27 | $21.93 | $22.26 | $21.74 | $22.02 | $22.02 | 18,400 |
| 2025-01-24 | $21.88 | $22.03 | $21.84 | $21.89 | $21.89 | 29,353 |
| 2025-01-23 | $21.64 | $21.85 | $21.64 | $21.84 | $21.84 | 62,949 |
| 2025-01-22 | $21.69 | $21.77 | $21.65 | $21.68 | $21.68 | 15,503 |
| 2025-01-21 | $21.73 | $21.73 | $21.42 | $21.66 | $21.66 | 54,039 |
| 2025-01-17 | $21.45 | $21.55 | $21.32 | $21.32 | $21.32 | 19,632 |
| 2025-01-16 | $21.17 | $21.28 | $20.99 | $21.19 | $21.19 | 280,759 |
| 2025-01-15 | $21.35 | $21.36 | $21.12 | $21.15 | $21.15 | 300,941 |
| 2025-01-14 | $21.27 | $21.42 | $21.12 | $21.42 | $21.42 | 24,690 |
| 2025-01-13 | $21.22 | $21.27 | $20.92 | $21.10 | $21.10 | 12,860 |
| 2025-01-10 | $21.69 | $21.69 | $21.53 | $21.57 | $21.57 | 28,524 |
| 2025-01-08 | $21.57 | $21.75 | $21.54 | $21.75 | $21.75 | 8,455 |
| 2025-01-07 | $21.60 | $21.66 | $21.48 | $21.50 | $21.50 | 20,072 |
| 2025-01-06 | $21.43 | $21.59 | $21.43 | $21.49 | $21.49 | 17,603 |
| 2025-01-03 | $21.25 | $21.51 | $20.99 | $21.31 | $21.31 | 8,524 |
| 2025-01-02 | $21.30 | $21.51 | $21.28 | $21.33 | $21.33 | 24,258 |
| 2024-12-31 | $21.54 | $21.91 | $21.54 | $21.88 | $21.88 | 6,735 |
| 2024-12-30 | $21.91 | $22.05 | $21.74 | $21.90 | $21.90 | 19,568 |
| 2024-12-27 | $21.93 | $22.03 | $21.89 | $22.01 | $22.01 | 9,690 |
| 2024-12-26 | $21.90 | $22.09 | $21.81 | $21.95 | $21.95 | 9,655 |
| 2024-12-24 | $21.85 | $21.93 | $21.79 | $21.86 | $21.86 | 9,107 |
| 2024-12-23 | $21.80 | $21.87 | $21.74 | $21.85 | $21.85 | 12,040 |
| 2024-12-20 | $21.55 | $22.00 | $21.55 | $21.96 | $21.96 | 44,403 |
| 2024-12-19 | $21.77 | $21.87 | $21.67 | $21.86 | $21.86 | 41,097 |
| 2024-12-18 | $22.01 | $22.07 | $21.59 | $22.03 | $22.03 | 9,454 |
| 2024-12-17 | $22.06 | $22.40 | $22.06 | $22.31 | $22.31 | 18,936 |
| 2024-12-16 | $22.50 | $22.58 | $22.45 | $22.58 | $22.58 | 10,056 |
| 2024-12-13 | $22.42 | $22.59 | $22.42 | $22.50 | $22.50 | 12,866 |
| 2024-12-12 | $22.24 | $22.45 | $22.24 | $22.31 | $22.31 | 8,371 |
| 2024-12-11 | $22.60 | $22.67 | $22.50 | $22.58 | $22.58 | 32,088 |
| 2024-12-10 | $22.22 | $22.38 | $22.16 | $22.33 | $22.33 | 12,036 |
| 2024-12-09 | $22.13 | $22.28 | $22.04 | $22.04 | $22.04 | 14,943 |
| 2024-12-06 | $22.49 | $22.49 | $21.99 | $22.00 | $22.00 | 11,814 |
| 2024-12-05 | $21.74 | $21.91 | $21.69 | $21.77 | $21.77 | 13,457 |
| 2024-12-04 | $21.58 | $21.64 | $21.53 | $21.61 | $21.61 | 14,213 |
| 2024-12-03 | $21.49 | $21.53 | $21.41 | $21.42 | $21.42 | 20,854 |
| 2024-12-02 | $21.19 | $21.39 | $21.19 | $21.33 | $21.33 | 12,773 |
| 2024-11-29 | $21.23 | $21.35 | $21.23 | $21.35 | $21.35 | 4,159 |
| 2024-11-27 | $21.41 | $21.47 | $21.36 | $21.40 | $21.40 | 8,379 |
| 2024-11-26 | $20.71 | $20.86 | $20.62 | $20.74 | $20.74 | 27,797 |
| 2024-11-25 | $20.76 | $20.79 | $20.61 | $20.77 | $20.77 | 32,373 |
| 2024-11-22 | $20.39 | $20.60 | $20.39 | $20.54 | $20.54 | 17,408 |
| 2024-11-21 | $20.44 | $20.61 | $20.44 | $20.49 | $20.49 | 19,487 |
| 2024-11-20 | $20.57 | $20.62 | $20.51 | $20.56 | $20.56 | 21,252 |
| 2024-11-19 | $20.73 | $20.88 | $20.73 | $20.85 | $20.85 | 25,878 |
| 2024-11-18 | $20.93 | $21.02 | $20.85 | $20.97 | $20.97 | 22,051 |
| 2024-11-15 | $20.98 | $21.06 | $20.95 | $20.95 | $20.95 | 28,751 |
| 2024-11-14 | $20.83 | $20.96 | $20.68 | $20.73 | $20.73 | 23,739 |
| 2024-11-13 | $20.61 | $20.70 | $20.49 | $20.70 | $20.70 | 13,935 |
| 2024-11-12 | $20.61 | $20.72 | $20.46 | $20.72 | $20.72 | 22,380 |
| 2024-11-11 | $20.86 | $20.86 | $20.65 | $20.65 | $20.65 | 17,919 |
| 2024-11-08 | $20.79 | $20.93 | $20.76 | $20.93 | $20.93 | 12,617 |
| 2024-11-07 | $20.95 | $21.20 | $20.81 | $20.89 | $20.89 | 31,144 |
| 2024-11-06 | $20.78 | $20.95 | $20.78 | $20.90 | $20.90 | 7,102 |
| 2024-11-05 | $21.87 | $21.98 | $21.84 | $21.96 | $21.96 | 15,042 |
| 2024-11-04 | $21.66 | $21.71 | $21.51 | $21.55 | $21.55 | 16,394 |
| 2024-11-01 | $21.60 | $21.70 | $21.46 | $21.52 | $21.52 | 11,815 |
| 2024-10-31 | $21.45 | $21.64 | $21.45 | $21.63 | $21.63 | 7,407 |
| 2024-10-30 | $21.85 | $21.88 | $21.81 | $21.86 | $21.86 | 4,349 |
| 2024-10-29 | $22.05 | $22.13 | $21.95 | $21.98 | $21.98 | 8,106 |
| 2024-10-28 | $22.22 | $22.31 | $22.19 | $22.19 | $22.19 | 4,672 |
| 2024-10-25 | $22.10 | $22.15 | $22.08 | $22.15 | $22.15 | 3,637 |
| 2024-10-24 | $22.28 | $22.32 | $22.14 | $22.21 | $22.21 | 21,500 |
| 2024-10-23 | $22.29 | $22.33 | $22.23 | $22.26 | $22.26 | 8,846 |
| 2024-10-22 | $22.44 | $22.44 | $22.32 | $22.32 | $22.32 | 5,098 |
| 2024-10-21 | $22.81 | $22.81 | $22.69 | $22.70 | $22.70 | 9,661 |
| 2024-10-18 | $23.07 | $23.09 | $23.03 | $23.09 | $23.09 | 4,174 |
| 2024-10-17 | $23.00 | $23.07 | $22.97 | $23.00 | $23.00 | 7,435 |
| 2024-10-16 | $22.91 | $23.03 | $22.91 | $23.01 | $23.01 | 26,490 |
| 2024-10-15 | $22.93 | $22.93 | $22.76 | $22.79 | $22.79 | 13,718 |
| 2024-10-14 | $22.70 | $22.84 | $22.64 | $22.73 | $22.73 | 11,173 |
| 2024-10-11 | $22.55 | $22.59 | $22.53 | $22.59 | $22.59 | 8,856 |
| 2024-10-10 | $22.55 | $22.62 | $22.55 | $22.62 | $22.62 | 3,936 |
| 2024-10-09 | $22.65 | $22.67 | $22.62 | $22.65 | $22.65 | 3,710 |
| 2024-10-08 | $22.39 | $22.40 | $22.33 | $22.40 | $22.40 | 13,180 |
| 2024-10-07 | $22.39 | $22.51 | $22.37 | $22.40 | $22.40 | 5,981 |
| 2024-10-04 | $22.29 | $22.32 | $22.25 | $22.32 | $22.32 | 4,133 |
| 2024-10-03 | $22.49 | $22.49 | $22.33 | $22.41 | $22.41 | 5,612 |
| 2024-10-02 | $22.63 | $22.74 | $22.58 | $22.66 | $22.66 | 7,528 |
| 2024-10-01 | $22.82 | $22.82 | $22.59 | $22.69 | $22.69 | 8,436 |
| 2024-09-30 | $23.49 | $23.52 | $23.40 | $23.47 | $23.47 | 14,517 |
| 2024-09-27 | $23.20 | $23.29 | $23.16 | $23.19 | $23.19 | 9,933 |
| 2024-09-26 | $22.64 | $22.77 | $22.64 | $22.72 | $22.72 | 19,395 |
| 2024-09-25 | $22.85 | $22.89 | $22.80 | $22.80 | $22.80 | 15,544 |
| 2024-09-24 | $22.85 | $22.85 | $22.79 | $22.85 | $22.85 | 8,009 |
| 2024-09-23 | $22.64 | $22.75 | $22.64 | $22.72 | $22.72 | 7,917 |
| 2024-09-20 | $22.53 | $22.57 | $22.52 | $22.54 | $22.54 | 7,147 |
| 2024-09-19 | $22.59 | $22.79 | $22.59 | $22.78 | $22.78 | 10,451 |
| 2024-09-18 | $22.26 | $22.42 | $22.23 | $22.42 | $22.42 | 3,375 |
| 2024-09-17 | $22.32 | $22.32 | $22.23 | $22.27 | $22.27 | 2,551 |
| 2024-09-16 | $22.21 | $22.45 | $22.21 | $22.43 | $22.43 | 4,421 |
| 2024-09-13 | $22.18 | $22.42 | $22.18 | $22.26 | $22.26 | 11,042 |
| 2024-09-12 | $22.16 | $22.18 | $22.07 | $22.18 | $22.18 | 2,515 |
| 2024-09-11 | $22.14 | $22.20 | $22.12 | $22.18 | $22.18 | 8,130 |
| 2024-09-10 | $22.14 | $22.24 | $22.14 | $22.20 | $22.20 | 7,848 |
| 2024-09-09 | $22.17 | $22.32 | $22.17 | $22.29 | $22.29 | 3,804 |
| 2024-09-06 | $22.69 | $22.69 | $22.43 | $22.48 | $22.48 | 5,359 |
| 2024-09-05 | $22.72 | $22.80 | $22.69 | $22.80 | $22.80 | 4,887 |
| 2024-09-04 | $22.81 | $22.84 | $22.80 | $22.81 | $22.81 | 4,465 |
| 2024-09-03 | $22.92 | $22.98 | $22.92 | $22.97 | $22.97 | 1,676 |
| 2024-08-30 | $22.90 | $22.92 | $22.82 | $22.87 | $22.87 | 9,152 |
| 2024-08-29 | $22.78 | $22.85 | $22.78 | $22.85 | $22.85 | 2,310 |
| 2024-08-28 | $22.88 | $22.88 | $22.70 | $22.74 | $22.74 | 7,377 |
| 2024-08-27 | $22.79 | $22.84 | $22.79 | $22.80 | $22.80 | 5,362 |
| 2024-08-26 | $22.57 | $22.66 | $22.56 | $22.61 | $22.61 | 2,464 |
| 2024-08-23 | $22.59 | $22.70 | $22.59 | $22.64 | $22.64 | 5,456 |
| 2024-08-22 | $22.36 | $22.42 | $22.32 | $22.33 | $22.33 | 5,305 |
| 2024-08-21 | $22.11 | $22.34 | $22.07 | $22.34 | $22.34 | 10,624 |
| 2024-08-20 | $21.82 | $22.05 | $21.82 | $21.99 | $21.99 | 6,414 |
| 2024-08-19 | $21.36 | $21.63 | $21.36 | $21.54 | $21.54 | 14,682 |
| 2024-08-16 | $21.50 | $21.54 | $21.47 | $21.52 | $21.52 | 8,123 |
| 2024-08-15 | $21.49 | $21.49 | $21.37 | $21.45 | $21.45 | 5,963 |
| 2024-08-14 | $21.64 | $21.67 | $21.63 | $21.67 | $21.67 | 1,844 |
| 2024-08-13 | $21.46 | $21.72 | $21.46 | $21.72 | $21.72 | 9,119 |
| 2024-08-12 | $21.32 | $21.38 | $21.29 | $21.29 | $21.29 | 5,308 |
| 2024-08-09 | $21.06 | $21.20 | $21.06 | $21.20 | $21.20 | 6,448 |
| 2024-08-08 | $21.14 | $21.26 | $21.14 | $21.26 | $21.26 | 6,005 |
| 2024-08-07 | $21.23 | $21.32 | $21.11 | $21.11 | $21.11 | 27,786 |
| 2024-08-06 | $21.08 | $21.29 | $21.06 | $21.21 | $21.21 | 19,721 |
| 2024-08-05 | $21.03 | $21.19 | $21.02 | $21.11 | $21.11 | 6,000 |
| 2024-08-02 | $21.21 | $21.21 | $21.03 | $21.13 | $21.13 | 4,999 |
| 2024-08-01 | $21.16 | $21.16 | $21.04 | $21.10 | $21.10 | 7,890 |
| 2024-07-31 | $21.37 | $21.45 | $21.32 | $21.37 | $21.37 | 15,457 |
| 2024-07-30 | $21.12 | $21.25 | $21.12 | $21.22 | $21.22 | 3,108 |
| 2024-07-29 | $21.57 | $21.57 | $21.43 | $21.56 | $21.56 | 25,332 |
| 2024-07-26 | $21.84 | $21.88 | $21.73 | $21.85 | $21.85 | 3,693 |
| 2024-07-25 | $21.76 | $21.76 | $21.67 | $21.67 | $21.67 | 2,432 |
| 2024-07-24 | $22.19 | $22.19 | $22.09 | $22.14 | $22.14 | 3,167 |
| 2024-07-23 | $22.31 | $22.36 | $22.26 | $22.35 | $22.35 | 5,914 |
| 2024-07-22 | $22.54 | $22.54 | $22.39 | $22.45 | $22.45 | 4,351 |
| 2024-07-19 | $22.41 | $22.42 | $22.37 | $22.42 | $22.42 | 3,885 |
| 2024-07-18 | $22.75 | $22.75 | $22.54 | $22.54 | $22.54 | 2,711 |
| 2024-07-17 | $22.68 | $22.68 | $22.54 | $22.61 | $22.61 | 6,179 |
| 2024-07-16 | $22.06 | $22.25 | $22.02 | $22.22 | $22.22 | 6,039 |
| 2024-07-15 | $22.29 | $22.36 | $22.22 | $22.29 | $22.29 | 2,773 |
| 2024-07-12 | $22.41 | $22.50 | $22.34 | $22.44 | $22.44 | 4,930 |
| 2024-07-11 | $22.06 | $22.16 | $22.02 | $22.09 | $22.09 | 14,023 |
| 2024-07-10 | $22.07 | $22.15 | $22.04 | $22.11 | $22.11 | 4,795 |
| 2024-07-09 | $22.17 | $22.17 | $22.05 | $22.10 | $22.10 | 5,149 |
| 2024-07-08 | $22.18 | $22.25 | $22.15 | $22.15 | $22.15 | 4,954 |
| 2024-07-05 | $22.13 | $22.28 | $22.10 | $22.17 | $22.17 | 8,483 |
| 2024-07-03 | $22.13 | $22.26 | $22.09 | $22.26 | $22.26 | 6,599 |
| 2024-07-02 | $22.20 | $22.27 | $22.19 | $22.25 | $22.25 | 5,769 |
| 2024-07-01 | $22.47 | $22.52 | $22.31 | $22.33 | $22.33 | 6,228 |
| 2024-06-28 | $22.12 | $22.33 | $22.12 | $22.29 | $22.29 | 10,117 |
| 2024-06-27 | $22.49 | $22.51 | $22.38 | $22.43 | $22.43 | 9,041 |
| 2024-06-26 | $22.04 | $22.33 | $22.04 | $22.30 | $22.30 | 8,212 |
| 2024-06-25 | $22.13 | $22.15 | $22.06 | $22.11 | $22.11 | 17,091 |
| 2024-06-24 | $22.11 | $22.37 | $22.11 | $22.32 | $22.32 | 18,688 |
| 2024-06-21 | $21.86 | $21.94 | $21.86 | $21.92 | $21.92 | 8,068 |
| 2024-06-20 | $22.29 | $22.29 | $22.01 | $22.04 | $22.04 | 19,082 |
| 2024-06-18 | $22.47 | $22.48 | $22.37 | $22.37 | $22.37 | 12,261 |
| 2024-06-17 | $22.29 | $22.43 | $22.26 | $22.40 | $22.40 | 14,146 |
| 2024-06-14 | $22.19 | $22.23 | $22.15 | $22.20 | $22.20 | 4,366 |
| 2024-06-13 | $22.72 | $22.75 | $22.70 | $22.70 | $22.70 | 4,487 |
| 2024-06-12 | $23.15 | $23.18 | $22.99 | $23.00 | $23.00 | 9,443 |
| 2024-06-11 | $22.75 | $22.85 | $22.62 | $22.83 | $22.83 | 14,122 |
| 2024-06-10 | $22.63 | $22.87 | $22.63 | $22.86 | $22.86 | 11,353 |
| 2024-06-07 | $22.81 | $22.98 | $22.79 | $22.83 | $22.83 | 13,646 |
| 2024-06-06 | $22.87 | $22.87 | $22.82 | $22.86 | $22.86 | 2,842 |
| 2024-06-05 | $22.57 | $22.72 | $22.57 | $22.69 | $22.69 | 5,316 |
| 2024-06-04 | $22.61 | $22.66 | $22.53 | $22.63 | $22.63 | 11,152 |
| 2024-06-03 | $22.46 | $22.52 | $22.39 | $22.44 | $22.44 | 6,732 |
| 2024-05-31 | $22.53 | $22.64 | $22.51 | $22.58 | $22.58 | 10,045 |
| 2024-05-30 | $22.43 | $22.47 | $22.35 | $22.35 | $22.35 | 9,443 |
| 2024-05-29 | $22.23 | $22.39 | $22.20 | $22.24 | $22.24 | 10,826 |
| 2024-05-28 | $22.50 | $22.50 | $22.39 | $22.40 | $22.40 | 6,813 |
| 2024-05-24 | $22.68 | $22.70 | $22.65 | $22.65 | $22.65 | 4,089 |
| 2024-05-23 | $22.57 | $22.62 | $22.50 | $22.53 | $22.53 | 6,432 |
| 2024-05-22 | $22.73 | $22.78 | $22.66 | $22.66 | $22.66 | 15,966 |
| 2024-05-21 | $22.88 | $23.00 | $22.88 | $22.95 | $22.95 | 3,956 |
| 2024-05-20 | $22.94 | $23.05 | $22.94 | $23.05 | $23.05 | 3,281 |
| 2024-05-17 | $22.81 | $22.93 | $22.81 | $22.93 | $22.93 | 7,811 |
| 2024-05-16 | $22.74 | $22.80 | $22.72 | $22.74 | $22.74 | 5,914 |
| 2024-05-15 | $22.48 | $22.67 | $22.48 | $22.64 | $22.64 | 4,944 |
| 2024-05-14 | $22.34 | $22.43 | $22.31 | $22.43 | $22.43 | 3,448 |
| 2024-05-13 | $22.14 | $22.14 | $22.06 | $22.13 | $22.13 | 4,696 |
| 2024-05-10 | $22.35 | $22.41 | $22.19 | $22.19 | $22.19 | 3,587 |
| 2024-05-09 | $22.23 | $22.31 | $22.23 | $22.30 | $22.30 | 17,766 |
| 2024-05-08 | $22.13 | $22.13 | $21.97 | $21.97 | $21.97 | 7,325 |
| 2024-05-07 | $21.40 | $21.54 | $21.37 | $21.46 | $21.46 | 8,900 |
| 2024-05-06 | $21.61 | $21.61 | $21.46 | $21.47 | $21.47 | 2,690 |
| 2024-05-03 | $21.26 | $21.44 | $21.22 | $21.41 | $21.41 | 26,134 |
| 2024-05-02 | $19.92 | $19.98 | $19.85 | $19.94 | $19.94 | 51,995 |
| 2024-05-01 | $19.75 | $20.05 | $19.74 | $20.03 | $20.03 | 6,687 |
| 2024-04-30 | $20.02 | $20.02 | $19.82 | $19.97 | $19.97 | 6,313 |
| 2024-04-29 | $19.72 | $19.81 | $19.72 | $19.81 | $19.81 | 7,131 |
| 2024-04-26 | $19.79 | $19.79 | $19.50 | $19.57 | $19.57 | 12,889 |
| 2024-04-25 | $19.26 | $19.49 | $19.26 | $19.45 | $19.45 | 51,748 |
| 2024-04-24 | $19.35 | $19.41 | $19.31 | $19.37 | $19.37 | 19,277 |
| 2024-04-23 | $19.23 | $19.39 | $19.23 | $19.32 | $19.32 | 11,690 |
| 2024-04-22 | $19.35 | $19.84 | $19.35 | $19.59 | $19.10 | 8,470 |
| 2024-04-19 | $19.22 | $19.23 | $19.14 | $19.15 | $18.67 | 6,656 |
| 2024-04-18 | $19.13 | $19.18 | $19.02 | $19.07 | $18.59 | 10,727 |
| 2024-04-17 | $19.00 | $19.01 | $18.87 | $18.93 | $18.45 | 11,340 |
| 2024-04-16 | $18.76 | $18.83 | $18.76 | $18.83 | $18.36 | 18,938 |
| 2024-04-15 | $19.10 | $19.10 | $18.95 | $18.97 | $18.49 | 9,021 |
| 2024-04-12 | $19.14 | $19.15 | $19.02 | $19.06 | $18.58 | 8,348 |
| 2024-04-11 | $19.44 | $19.47 | $19.31 | $19.42 | $18.93 | 19,397 |
| 2024-04-10 | $19.47 | $19.54 | $19.45 | $19.48 | $18.99 | 10,734 |
| 2024-04-09 | $19.60 | $19.60 | $19.55 | $19.60 | $19.11 | 6,894 |
| 2024-04-08 | $19.65 | $19.70 | $19.62 | $19.65 | $19.16 | 189,475 |
| 2024-04-05 | $19.60 | $19.66 | $19.48 | $19.61 | $19.12 | 1,151,238 |
| 2024-04-04 | $19.97 | $19.99 | $19.80 | $19.80 | $19.30 | 268,915 |
| 2024-04-03 | $20.08 | $20.12 | $20.08 | $20.11 | $19.60 | 9,580 |
| 2024-04-02 | $20.31 | $20.39 | $20.30 | $20.33 | $19.82 | 9,932 |
| 2024-04-01 | $20.10 | $20.10 | $19.91 | $20.06 | $19.55 | 30,428 |
| 2024-03-28 | $20.15 | $20.16 | $20.03 | $20.06 | $19.55 | 30,428 |
| 2024-03-27 | $20.07 | $20.20 | $20.07 | $20.17 | $19.66 | 14,662 |
| 2024-03-26 | $20.02 | $20.06 | $19.97 | $20.03 | $19.53 | 14,663 |
| 2024-03-25 | $19.73 | $19.93 | $19.73 | $19.89 | $19.39 | 73,319 |
| 2024-03-22 | $19.44 | $19.46 | $19.39 | $19.43 | $18.94 | 140,057 |
| 2024-03-21 | $19.20 | $19.31 | $19.13 | $19.25 | $18.77 | 1,638,259 |
| 2024-03-20 | $19.50 | $19.54 | $19.30 | $19.49 | $19.00 | 1,958,808 |
| 2024-03-19 | $19.90 | $19.91 | $19.73 | $19.73 | $19.23 | 384,783 |
| 2024-03-18 | $20.00 | $20.08 | $20.00 | $20.04 | $19.53 | 19,934 |
| 2024-03-15 | $20.31 | $20.31 | $20.16 | $20.28 | $19.77 | 90,861 |
| 2024-03-14 | $20.40 | $20.40 | $20.17 | $20.19 | $19.68 | 648,793 |
| 2024-03-13 | $20.60 | $20.75 | $20.60 | $20.75 | $20.23 | 30,197 |
| 2024-03-12 | $20.29 | $20.54 | $20.29 | $20.50 | $19.98 | 30,543 |
| 2024-03-11 | $19.96 | $20.12 | $19.90 | $20.08 | $19.57 | 14,167 |
| 2024-03-08 | $19.83 | $19.83 | $19.76 | $19.81 | $19.31 | 6,840 |
| 2024-03-07 | $19.63 | $19.67 | $19.62 | $19.67 | $19.17 | 7,724 |
| 2024-03-06 | $19.18 | $19.20 | $19.08 | $19.12 | $18.64 | 12,501 |
| 2024-03-05 | $18.92 | $18.95 | $18.77 | $18.85 | $18.38 | 12,893 |
| 2024-03-04 | $18.31 | $18.75 | $18.31 | $18.68 | $18.21 | 92,381 |
| 2024-03-01 | $18.90 | $19.04 | $18.86 | $19.04 | $19.04 | 8,714 |
| 2024-02-29 | $18.71 | $18.76 | $18.69 | $18.73 | $18.73 | 16,238 |
| 2024-02-28 | $18.61 | $18.70 | $18.59 | $18.62 | $18.62 | 8,311 |
| 2024-02-27 | $18.84 | $18.91 | $18.79 | $18.87 | $18.87 | 17,239 |
| 2024-02-26 | $19.00 | $19.02 | $18.92 | $18.94 | $18.94 | 7,991 |
| 2024-02-23 | $19.04 | $19.07 | $18.95 | $18.95 | $18.95 | 92,486 |
| 2024-02-22 | $19.16 | $19.23 | $19.14 | $19.23 | $19.23 | 192,096 |
| 2024-02-21 | $19.36 | $19.37 | $19.19 | $19.22 | $19.22 | 253,997 |
| 2024-02-20 | $19.20 | $19.34 | $19.20 | $19.25 | $19.25 | 8,450 |
| 2024-02-16 | $18.98 | $18.98 | $18.88 | $18.88 | $18.88 | 9,336 |
| 2024-02-15 | $18.82 | $18.93 | $18.80 | $18.89 | $18.89 | 42,499 |
| 2024-02-14 | $18.80 | $18.85 | $18.75 | $18.83 | $18.83 | 131,509 |
| 2024-02-13 | $18.96 | $18.98 | $18.81 | $18.85 | $18.85 | 170,452 |
| 2024-02-12 | $19.05 | $19.11 | $19.01 | $19.10 | $19.10 | 135,869 |
| 2024-02-09 | $19.07 | $19.07 | $18.94 | $19.07 | $19.07 | 650,628 |
| 2024-02-08 | $19.19 | $19.19 | $19.11 | $19.16 | $19.16 | 262,111 |
| 2024-02-07 | $19.12 | $19.19 | $19.08 | $19.15 | $19.15 | 21,604 |
| 2024-02-06 | $19.16 | $19.16 | $19.04 | $19.14 | $19.14 | 24,061 |
| 2024-02-05 | $18.99 | $19.21 | $18.96 | $19.18 | $19.18 | 10,227 |
| 2024-02-02 | $19.06 | $19.06 | $18.87 | $18.89 | $18.89 | 10,709 |
| 2024-02-01 | $18.93 | $19.22 | $18.93 | $19.21 | $19.21 | 9,097 |
| 2024-01-31 | $19.32 | $19.32 | $19.10 | $19.10 | $19.10 | 14,056 |
| 2024-01-30 | $19.37 | $19.37 | $19.25 | $19.37 | $19.37 | 17,898 |
| 2024-01-29 | $19.39 | $19.52 | $19.32 | $19.45 | $19.45 | 12,889 |
| 2024-01-26 | $19.48 | $19.51 | $19.44 | $19.47 | $19.47 | 18,880 |
| 2024-01-25 | $19.24 | $19.35 | $19.23 | $19.35 | $19.35 | 28,624 |
| 2024-01-24 | $19.43 | $19.53 | $19.30 | $19.30 | $19.30 | 75,509 |
| 2024-01-23 | $19.26 | $19.45 | $19.26 | $19.45 | $19.45 | 20,649 |
| 2024-01-22 | $19.51 | $19.54 | $19.46 | $19.46 | $19.46 | 18,045 |
| 2024-01-19 | $19.64 | $19.72 | $19.60 | $19.71 | $19.71 | 9,119 |
| 2024-01-18 | $19.61 | $19.78 | $19.61 | $19.78 | $19.78 | 8,846 |
| 2024-01-17 | $19.60 | $19.64 | $19.51 | $19.64 | $19.64 | 17,207 |
| 2024-01-16 | $20.09 | $20.10 | $19.98 | $20.06 | $20.06 | 32,682 |
| 2024-01-12 | $20.39 | $20.45 | $20.33 | $20.33 | $20.33 | 14,670 |
| 2024-01-11 | $20.17 | $20.28 | $20.11 | $20.25 | $20.25 | 309,110 |
| 2024-01-10 | $20.12 | $20.18 | $20.09 | $20.13 | $20.13 | 809,207 |
| 2024-01-09 | $20.07 | $20.13 | $20.06 | $20.09 | $20.09 | 649,132 |
| 2024-01-08 | $20.09 | $20.10 | $19.91 | $20.01 | $20.01 | 319,732 |
| 2024-01-05 | $19.92 | $20.03 | $19.88 | $19.89 | $19.89 | 235,636 |
| 2024-01-04 | $20.06 | $20.15 | $20.04 | $20.07 | $20.07 | 61,921 |
| 2024-01-03 | $20.04 | $20.07 | $19.96 | $20.03 | $20.03 | 16,802 |
| 2024-01-02 | $19.97 | $20.05 | $19.97 | $19.97 | $19.97 | 13,580 |
| 2023-12-29 | $19.83 | $20.12 | $19.83 | $20.09 | $20.09 | 6,281 |
| 2023-12-28 | $20.04 | $20.07 | $20.00 | $20.01 | $20.01 | 12,018 |
| 2023-12-27 | $20.09 | $20.19 | $20.03 | $20.11 | $20.11 | 34,362 |
| 2023-12-26 | $20.11 | $20.15 | $19.90 | $20.15 | $20.15 | 15,929 |
| 2023-12-22 | $20.00 | $20.03 | $19.96 | $19.97 | $19.97 | 32,199 |
| 2023-12-21 | $19.90 | $19.92 | $19.82 | $19.88 | $19.88 | 9,629 |
| 2023-12-20 | $19.75 | $19.85 | $19.74 | $19.76 | $19.76 | 9,911 |
| 2023-12-19 | $19.74 | $19.95 | $19.74 | $19.85 | $19.85 | 14,136 |
| 2023-12-18 | $19.78 | $19.86 | $19.78 | $19.82 | $19.82 | 71,730 |
| 2023-12-15 | $19.68 | $19.76 | $19.67 | $19.67 | $19.67 | 524,214 |
| 2023-12-14 | $20.12 | $20.12 | $19.98 | $20.03 | $20.03 | 21,889 |
| 2023-12-13 | $19.90 | $20.05 | $19.77 | $20.01 | $20.01 | 100,948 |
| 2023-12-12 | $19.84 | $19.88 | $19.75 | $19.76 | $19.76 | 423,775 |
| 2023-12-11 | $19.62 | $19.66 | $19.54 | $19.65 | $19.65 | 191,549 |
| 2023-12-08 | $19.55 | $19.63 | $19.53 | $19.55 | $19.55 | 10,398 |
| 2023-12-07 | $19.60 | $19.73 | $19.55 | $19.70 | $19.70 | 11,287 |
| 2023-12-06 | $19.62 | $19.68 | $19.55 | $19.55 | $19.55 | 22,621 |
| 2023-12-05 | $19.66 | $19.68 | $19.49 | $19.51 | $19.51 | 17,718 |
| 2023-12-04 | $19.84 | $19.84 | $19.68 | $19.73 | $19.73 | 19,196 |
| 2023-12-01 | $19.76 | $19.85 | $19.70 | $19.84 | $19.84 | 21,403 |
| 2023-11-30 | $19.62 | $19.67 | $19.53 | $19.62 | $19.62 | 127,219 |
| 2023-11-29 | $19.49 | $19.58 | $19.44 | $19.55 | $19.55 | 131,919 |
| 2023-11-28 | $19.36 | $19.45 | $19.36 | $19.39 | $19.39 | 348,089 |
| 2023-11-27 | $19.44 | $19.44 | $19.33 | $19.35 | $19.35 | 17,477 |
| 2023-11-24 | $19.27 | $19.39 | $19.22 | $19.37 | $19.37 | 287,260 |
| 2023-11-22 | $19.20 | $19.28 | $19.18 | $19.25 | $19.25 | 96,741 |
| 2023-11-21 | $19.08 | $19.16 | $19.07 | $19.12 | $19.12 | 19,620 |
| 2023-11-20 | $19.20 | $19.20 | $19.05 | $19.07 | $19.07 | 123,941 |
| 2023-11-17 | $19.41 | $19.53 | $19.34 | $19.42 | $19.42 | 34,095 |
| 2023-11-16 | $19.47 | $19.59 | $19.47 | $19.48 | $19.48 | 286,315 |
| 2023-11-15 | $19.54 | $19.73 | $19.51 | $19.60 | $19.60 | 164,752 |
| 2023-11-14 | $19.44 | $19.66 | $19.44 | $19.62 | $19.62 | 194,849 |
| 2023-11-13 | $18.98 | $19.06 | $18.91 | $19.00 | $19.00 | 679,367 |
| 2023-11-10 | $18.68 | $18.94 | $18.63 | $18.90 | $18.90 | 2,752,756 |
| 2023-11-09 | $18.57 | $18.65 | $18.51 | $18.52 | $18.52 | 68,212 |
| 2023-11-08 | $17.95 | $18.03 | $17.88 | $17.96 | $17.96 | 1,031,154 |
| 2023-11-07 | $18.16 | $18.18 | $18.07 | $18.11 | $18.11 | 93,672 |
| 2023-11-06 | $18.19 | $18.24 | $18.13 | $18.13 | $18.13 | 14,956 |
| 2023-11-03 | $18.34 | $18.34 | $18.14 | $18.18 | $18.18 | 23,285 |
| 2023-11-02 | $18.20 | $18.30 | $18.15 | $18.26 | $18.26 | 13,972 |
| 2023-11-01 | $18.02 | $18.11 | $17.97 | $18.09 | $18.09 | 37,734 |
| 2023-10-31 | $18.00 | $18.11 | $17.89 | $17.97 | $17.97 | 287,759 |
| 2023-10-30 | $17.91 | $18.00 | $17.90 | $18.00 | $18.00 | 158,038 |
| 2023-10-27 | $17.93 | $17.99 | $17.66 | $17.68 | $17.68 | 812,870 |
| 2023-10-26 | $17.86 | $17.96 | $17.80 | $17.88 | $17.88 | 226,806 |
| 2023-10-25 | $17.80 | $17.97 | $17.76 | $17.86 | $17.86 | 25,976 |
| 2023-10-24 | $17.78 | $17.85 | $17.69 | $17.76 | $17.76 | 30,138 |
| 2023-10-23 | $17.68 | $17.84 | $17.67 | $17.79 | $17.79 | 40,788 |
| 2023-10-20 | $17.66 | $17.67 | $17.57 | $17.62 | $17.62 | 11,944 |
| 2023-10-19 | $17.72 | $17.75 | $17.61 | $17.66 | $17.66 | 47,967 |
| 2023-10-18 | $17.67 | $17.68 | $17.58 | $17.58 | $17.58 | 22,794 |
| 2023-10-17 | $17.61 | $17.73 | $17.61 | $17.69 | $17.69 | 35,081 |
| 2023-10-16 | $17.57 | $17.73 | $17.55 | $17.71 | $17.71 | 107,419 |
| 2023-10-13 | $17.60 | $17.60 | $17.39 | $17.52 | $17.52 | 10,804 |
| 2023-10-12 | $17.78 | $17.80 | $17.62 | $17.65 | $17.65 | 66,239 |
| 2023-10-11 | $18.02 | $18.02 | $17.88 | $18.00 | $18.00 | 64,798 |
| 2023-10-10 | $17.95 | $18.01 | $17.88 | $17.92 | $17.92 | 103,003 |
| 2023-10-09 | $18.10 | $18.14 | $17.91 | $17.98 | $17.98 | 171,240 |
| 2023-10-06 | $18.01 | $18.18 | $17.86 | $18.12 | $18.12 | 131,266 |
| 2023-10-05 | $17.90 | $18.00 | $17.86 | $17.99 | $17.99 | 29,133 |
| 2023-10-04 | $17.47 | $17.60 | $17.37 | $17.59 | $17.59 | 30,034 |
| 2023-10-03 | $17.81 | $17.84 | $17.76 | $17.84 | $17.84 | 25,126 |
| 2023-10-02 | $17.72 | $17.72 | $17.62 | $17.63 | $17.63 | 23,871 |
| 2023-09-29 | $17.90 | $17.90 | $17.74 | $17.79 | $17.79 | 60,595 |
| 2023-09-28 | $17.60 | $17.70 | $17.56 | $17.56 | $17.56 | 186,393 |
| 2023-09-27 | $17.46 | $17.49 | $17.31 | $17.37 | $17.37 | 40,113 |
| 2023-09-26 | $17.70 | $17.72 | $17.61 | $17.64 | $17.64 | 33,266 |
| 2023-09-25 | $17.80 | $17.84 | $17.69 | $17.83 | $17.83 | 27,386 |
| 2023-09-22 | $17.94 | $18.03 | $17.87 | $17.94 | $17.94 | 23,842 |
| 2023-09-21 | $18.01 | $18.01 | $17.92 | $17.96 | $17.96 | 37,297 |
| 2023-09-20 | $18.19 | $18.25 | $18.00 | $18.05 | $18.05 | 33,354 |
| 2023-09-19 | $18.20 | $18.32 | $18.16 | $18.26 | $18.26 | 27,308 |
| 2023-09-18 | $18.07 | $18.24 | $18.07 | $18.18 | $18.18 | 30,922 |
| 2023-09-15 | $18.20 | $18.33 | $18.20 | $18.23 | $18.23 | 98,136 |
| 2023-09-14 | $18.17 | $18.32 | $18.13 | $18.22 | $18.22 | 616,464 |
| 2023-09-13 | $18.76 | $18.76 | $18.61 | $18.62 | $18.62 | 8,701 |
| 2023-09-12 | $18.90 | $18.91 | $18.74 | $18.74 | $18.74 | 14,592 |
| 2023-09-11 | $19.20 | $19.31 | $19.20 | $19.29 | $19.29 | 8,498 |
| 2023-09-08 | $19.07 | $19.17 | $19.01 | $19.01 | $19.01 | 10,974 |
| 2023-09-07 | $19.09 | $19.22 | $19.07 | $19.19 | $19.19 | 35,660 |
| 2023-09-06 | $18.82 | $19.04 | $18.82 | $18.93 | $18.93 | 38,380 |
| 2023-09-05 | $18.85 | $18.85 | $18.74 | $18.75 | $18.75 | 21,063 |
| 2023-09-01 | $19.20 | $19.22 | $19.11 | $19.13 | $19.13 | 14,713 |
| 2023-08-31 | $19.19 | $19.22 | $19.09 | $19.12 | $19.12 | 44,372 |
| 2023-08-30 | $19.39 | $19.42 | $19.28 | $19.32 | $19.32 | 131,644 |
| 2023-08-29 | $19.36 | $19.42 | $19.24 | $19.40 | $19.40 | 299,844 |
| 2023-08-28 | $19.51 | $19.51 | $19.34 | $19.42 | $19.42 | 133,093 |
| 2023-08-25 | $19.49 | $19.49 | $19.32 | $19.42 | $19.42 | 314,371 |
| 2023-08-24 | $19.56 | $19.62 | $19.40 | $19.41 | $19.41 | 308,123 |
| 2023-08-23 | $19.44 | $19.58 | $19.44 | $19.58 | $19.58 | 8,495 |
| 2023-08-22 | $19.56 | $19.61 | $19.40 | $19.47 | $19.47 | 18,382 |
| 2023-08-21 | $19.47 | $19.51 | $19.39 | $19.49 | $19.49 | 30,246 |
| 2023-08-18 | $19.41 | $19.56 | $19.40 | $19.56 | $19.56 | 75,790 |
| 2023-08-17 | $19.58 | $19.58 | $19.49 | $19.52 | $19.52 | 18,199 |
| 2023-08-16 | $19.56 | $19.61 | $19.49 | $19.51 | $19.51 | 46,095 |
| 2023-08-15 | $19.33 | $19.47 | $19.33 | $19.36 | $19.36 | 14,807 |
| 2023-08-14 | $19.44 | $19.49 | $19.23 | $19.23 | $19.23 | 33,020 |
| 2023-08-11 | $19.23 | $19.29 | $19.22 | $19.23 | $19.23 | 13,239 |
| 2023-08-10 | $19.07 | $19.18 | $19.04 | $19.05 | $19.05 | 19,186 |
| 2023-08-09 | $18.89 | $18.98 | $18.89 | $18.98 | $18.98 | 17,747 |
| 2023-08-08 | $18.74 | $18.92 | $18.74 | $18.90 | $18.90 | 20,721 |
| 2023-08-07 | $18.86 | $18.96 | $18.83 | $18.94 | $18.94 | 15,376 |
| 2023-08-04 | $19.02 | $19.02 | $18.87 | $18.91 | $18.91 | 15,961 |
| 2023-08-03 | $18.93 | $18.98 | $18.87 | $18.93 | $18.93 | 16,753 |
| 2023-08-02 | $19.10 | $19.13 | $18.95 | $19.00 | $19.00 | 19,332 |
| 2023-08-01 | $19.18 | $19.26 | $19.06 | $19.13 | $19.13 | 11,158 |
| 2023-07-31 | $19.55 | $19.55 | $19.29 | $19.31 | $19.31 | 13,918 |
| 2023-07-28 | $19.56 | $19.64 | $19.54 | $19.54 | $19.54 | 13,034 |
| 2023-07-27 | $19.64 | $19.66 | $19.36 | $19.36 | $19.36 | 39,044 |
| 2023-07-26 | $19.43 | $19.63 | $19.43 | $19.57 | $19.57 | 7,823 |
| 2023-07-25 | $19.53 | $19.61 | $19.51 | $19.56 | $19.56 | 7,351 |
| 2023-07-24 | $19.51 | $19.53 | $19.43 | $19.46 | $19.46 | 15,625 |
| 2023-07-21 | $19.70 | $19.73 | $19.67 | $19.69 | $19.69 | 10,035 |
| 2023-07-20 | $19.86 | $19.86 | $19.61 | $19.64 | $19.64 | 11,171 |
| 2023-07-19 | $20.05 | $20.05 | $19.87 | $19.93 | $19.93 | 12,338 |
| 2023-07-18 | $19.98 | $20.04 | $19.93 | $19.99 | $19.99 | 10,330 |
| 2023-07-17 | $20.19 | $20.19 | $20.08 | $20.14 | $20.14 | 15,168 |
| 2023-07-14 | $20.15 | $20.35 | $20.08 | $20.13 | $20.13 | 18,475 |
| 2023-07-13 | $20.05 | $20.15 | $20.03 | $20.15 | $20.15 | 6,480 |
| 2023-07-12 | $19.65 | $19.78 | $19.61 | $19.73 | $19.73 | 6,606 |
| 2023-07-11 | $19.41 | $19.49 | $19.35 | $19.43 | $19.43 | 13,763 |
| 2023-07-10 | $19.30 | $19.34 | $19.21 | $19.23 | $19.23 | 16,382 |
| 2023-07-07 | $19.18 | $19.36 | $19.17 | $19.31 | $19.31 | 12,553 |
| 2023-07-06 | $19.19 | $19.24 | $19.10 | $19.23 | $19.23 | 144,652 |
| 2023-07-05 | $19.31 | $19.40 | $19.20 | $19.31 | $19.31 | 173,705 |
| 2023-07-03 | $19.94 | $19.94 | $19.91 | $19.91 | $19.91 | 4,860 |
| 2023-06-30 | $20.15 | $20.15 | $20.00 | $20.04 | $20.04 | 6,409 |
| 2023-06-29 | $19.58 | $19.78 | $19.58 | $19.77 | $19.77 | 7,835 |
| 2023-06-28 | $19.86 | $19.96 | $19.84 | $19.92 | $19.92 | 23,697 |
| 2023-06-27 | $19.82 | $19.94 | $19.81 | $19.88 | $19.88 | 53,225 |
| 2023-06-26 | $19.78 | $19.79 | $19.68 | $19.69 | $19.69 | 11,201 |
| 2023-06-23 | $19.54 | $19.65 | $19.50 | $19.62 | $19.62 | 9,284 |
| 2023-06-22 | $19.69 | $19.69 | $19.49 | $19.53 | $19.53 | 13,065 |
| 2023-06-21 | $19.78 | $20.00 | $19.78 | $19.94 | $19.94 | 10,262 |
| 2023-06-20 | $19.95 | $19.97 | $19.84 | $19.97 | $19.97 | 597,585 |
| 2023-06-16 | $20.31 | $20.33 | $20.06 | $20.14 | $20.14 | 22,882 |
| 2023-06-15 | $20.20 | $20.24 | $20.07 | $20.22 | $20.22 | 14,648 |
| 2023-06-14 | $20.07 | $20.14 | $20.01 | $20.02 | $20.02 | 11,968 |
| 2023-06-13 | $20.14 | $20.29 | $20.09 | $20.23 | $20.23 | 18,684 |
| 2023-06-12 | $20.30 | $20.30 | $20.15 | $20.26 | $20.26 | 19,261 |
| 2023-06-09 | $20.10 | $20.12 | $20.04 | $20.07 | $20.07 | 20,741 |
| 2023-06-08 | $20.36 | $20.48 | $20.36 | $20.48 | $20.48 | 13,128 |
| 2023-06-07 | $20.25 | $20.26 | $20.04 | $20.06 | $20.06 | 11,116 |
| 2023-06-06 | $19.99 | $20.07 | $19.92 | $19.99 | $19.99 | 10,346 |
| 2023-06-05 | $19.98 | $20.08 | $19.91 | $19.97 | $19.97 | 8,827 |
| 2023-06-02 | $20.05 | $20.09 | $19.99 | $20.05 | $20.05 | 19,553 |
| 2023-06-01 | $19.93 | $20.06 | $19.93 | $20.01 | $20.01 | 32,100 |
| 2023-05-31 | $19.84 | $19.91 | $19.74 | $19.88 | $19.88 | 21,355 |
| 2023-05-30 | $20.16 | $20.18 | $19.97 | $20.02 | $20.02 | 18,710 |
| 2023-05-26 | $20.40 | $20.48 | $20.39 | $20.42 | $20.42 | 17,498 |
| 2023-05-25 | $20.26 | $20.45 | $20.26 | $20.39 | $20.39 | 12,881 |
| 2023-05-24 | $20.37 | $20.52 | $20.35 | $20.46 | $20.46 | 35,438 |
| 2023-05-23 | $20.74 | $20.79 | $20.69 | $20.70 | $20.70 | 30,053 |
| 2023-05-22 | $20.90 | $20.93 | $20.89 | $20.89 | $20.89 | 8,844 |
| 2023-05-19 | $21.21 | $21.23 | $21.13 | $21.13 | $21.13 | 14,276 |
| 2023-05-18 | $21.06 | $21.06 | $20.93 | $21.01 | $21.01 | 12,039 |
| 2023-05-17 | $21.01 | $21.03 | $20.93 | $20.99 | $20.99 | 125,970 |
| 2023-05-16 | $21.20 | $21.21 | $21.06 | $21.18 | $21.18 | 664,556 |
| 2023-05-15 | $20.92 | $21.07 | $20.92 | $21.01 | $21.01 | 21,282 |
| 2023-05-12 | $20.49 | $20.57 | $20.49 | $20.55 | $20.55 | 35,278 |
| 2023-05-11 | $20.38 | $20.53 | $20.35 | $20.52 | $20.52 | 7,554 |
| 2023-05-10 | $20.37 | $20.50 | $20.30 | $20.43 | $20.43 | 8,144 |
| 2023-05-09 | $20.47 | $20.60 | $20.44 | $20.57 | $20.57 | 11,314 |
| 2023-05-08 | $20.50 | $20.52 | $20.42 | $20.46 | $20.46 | 6,748 |
| 2023-05-05 | $20.16 | $20.43 | $20.16 | $20.41 | $20.41 | 5,881 |
| 2023-05-04 | $20.13 | $20.23 | $20.04 | $20.11 | $20.11 | 25,356 |
| 2023-05-03 | $20.39 | $20.55 | $20.39 | $20.44 | $20.44 | 32,698 |
| 2023-05-02 | $20.04 | $20.18 | $20.04 | $20.18 | $20.18 | 7,679 |
| 2023-05-01 | $20.33 | $20.33 | $20.07 | $20.10 | $20.10 | 19,397 |
| 2023-04-28 | $20.10 | $20.29 | $20.10 | $20.29 | $20.29 | 8,586 |
| 2023-04-27 | $20.19 | $20.26 | $20.15 | $20.26 | $20.26 | 11,103 |
| 2023-04-26 | $20.35 | $20.39 | $20.17 | $20.22 | $20.22 | 37,008 |
| 2023-04-25 | $19.91 | $20.01 | $19.89 | $19.89 | $19.89 | 10,608 |
| 2023-04-24 | $20.49 | $20.61 | $20.32 | $20.60 | $20.09 | 18,905 |
| 2023-04-21 | $20.64 | $20.69 | $20.52 | $20.55 | $20.04 | 21,628 |
| 2023-04-20 | $20.82 | $20.84 | $20.72 | $20.76 | $20.25 | 35,782 |
| 2023-04-19 | $20.91 | $21.05 | $20.83 | $20.95 | $20.43 | 911,175 |
| 2023-04-18 | $20.58 | $20.80 | $20.51 | $20.75 | $20.24 | 221,705 |
| 2023-04-17 | $20.52 | $20.54 | $20.45 | $20.54 | $20.03 | 645,571 |
| 2023-04-14 | $20.40 | $20.46 | $20.35 | $20.38 | $20.38 | 56,597 |
| 2023-04-13 | $20.30 | $20.45 | $20.30 | $20.42 | $20.42 | 16,580 |
| 2023-04-12 | $20.24 | $20.38 | $20.21 | $20.30 | $20.30 | 6,829 |
| 2023-04-11 | $20.13 | $20.20 | $20.05 | $20.11 | $20.11 | 28,197 |
| 2023-04-10 | $20.35 | $20.52 | $19.98 | $20.17 | $20.17 | 8,203 |
| 2023-04-06 | $20.10 | $20.41 | $20.10 | $20.36 | $20.36 | 5,067 |
| 2023-04-05 | $20.18 | $20.21 | $20.11 | $20.14 | $20.14 | 125,184 |
| 2023-04-04 | $20.21 | $20.21 | $20.08 | $20.13 | $20.13 | 16,295 |
| 2023-04-03 | $19.46 | $19.70 | $19.46 | $19.70 | $19.70 | 8,611 |
| 2023-03-31 | $19.78 | $19.82 | $19.48 | $19.51 | $19.51 | 11,510 |
| 2023-03-30 | $19.17 | $19.29 | $19.13 | $19.17 | $19.17 | 184,050 |
| 2023-03-29 | $19.22 | $19.29 | $19.11 | $19.15 | $19.15 | 429,575 |
| 2023-03-28 | $18.76 | $18.88 | $18.76 | $18.78 | $18.78 | 162,802 |
| 2023-03-27 | $18.71 | $18.71 | $18.61 | $18.68 | $18.68 | 15,007 |
| 2023-03-24 | $18.67 | $18.67 | $18.54 | $18.66 | $18.66 | 11,864 |
| 2023-03-23 | $18.88 | $18.88 | $18.48 | $18.56 | $18.56 | 275,604 |
| 2023-03-22 | $18.65 | $18.81 | $18.52 | $18.52 | $18.52 | 87,377 |
| 2023-03-21 | $18.42 | $18.44 | $18.28 | $18.32 | $18.32 | 10,510 |
| 2023-03-20 | $17.76 | $18.00 | $17.73 | $17.78 | $17.78 | 82,083 |
| 2023-03-17 | $17.46 | $17.62 | $17.42 | $17.57 | $17.57 | 94,303 |
| 2023-03-16 | $17.48 | $17.68 | $17.47 | $17.58 | $17.58 | 21,415 |
| 2023-03-15 | $17.25 | $17.55 | $17.25 | $17.42 | $17.42 | 1,062,697 |
| 2023-03-14 | $17.74 | $17.87 | $17.72 | $17.75 | $17.75 | 8,308 |
| 2023-03-13 | $17.90 | $17.92 | $17.58 | $17.74 | $17.74 | 16,134 |
| 2023-03-10 | $18.20 | $18.25 | $17.93 | $17.94 | $17.94 | 12,442 |
| 2023-03-09 | $18.14 | $18.14 | $17.84 | $17.84 | $17.84 | 13,275 |
| 2023-03-08 | $17.57 | $17.87 | $17.57 | $17.83 | $17.83 | 8,341 |
| 2023-03-07 | $17.74 | $17.91 | $17.67 | $17.67 | $17.67 | 15,646 |
| 2023-03-06 | $18.45 | $18.61 | $18.38 | $18.44 | $18.44 | 11,752 |
| 2023-03-03 | $18.40 | $18.40 | $18.29 | $18.40 | $18.40 | 15,999 |
| 2023-03-02 | $18.22 | $18.28 | $18.18 | $18.25 | $18.25 | 14,208 |
| 2023-03-01 | $18.31 | $18.33 | $18.20 | $18.23 | $18.23 | 10,772 |
| 2023-02-28 | $18.22 | $18.26 | $18.12 | $18.12 | $18.12 | 46,763 |
| 2023-02-27 | $18.30 | $18.32 | $18.24 | $18.26 | $18.26 | 59,415 |
| 2023-02-24 | $18.04 | $18.11 | $18.02 | $18.05 | $18.05 | 21,486 |
| 2023-02-23 | $18.24 | $18.27 | $18.11 | $18.22 | $18.22 | 92,782 |
| 2023-02-22 | $18.41 | $18.41 | $18.20 | $18.22 | $18.22 | 539,490 |
| 2023-02-21 | $18.21 | $18.27 | $18.08 | $18.08 | $18.08 | 25,757 |
| 2023-02-17 | $17.89 | $18.05 | $17.88 | $17.99 | $17.99 | 15,164 |
| 2023-02-16 | $17.74 | $17.95 | $17.74 | $17.88 | $17.88 | 13,822 |
| 2023-02-15 | $17.97 | $18.02 | $17.88 | $17.95 | $17.95 | 7,425 |
| 2023-02-14 | $18.05 | $18.09 | $17.94 | $18.07 | $18.07 | 10,412 |
| 2023-02-13 | $17.83 | $17.97 | $17.80 | $17.87 | $17.87 | 17,577 |
| 2023-02-10 | $17.55 | $17.64 | $17.51 | $17.57 | $17.57 | 246,096 |
| 2023-02-09 | $17.66 | $17.68 | $17.52 | $17.53 | $17.53 | 88,250 |
| 2023-02-08 | $17.51 | $17.57 | $17.51 | $17.53 | $17.53 | 355,753 |
| 2023-02-07 | $17.20 | $17.44 | $17.19 | $17.44 | $17.44 | 52,720 |
| 2023-02-06 | $17.44 | $17.44 | $17.28 | $17.33 | $17.33 | 1,670,484 |
| 2023-02-03 | $17.89 | $17.89 | $17.28 | $17.47 | $17.47 | 1,631,611 |
| 2023-02-02 | $17.70 | $17.85 | $17.70 | $17.79 | $17.79 | 32,188 |
| 2023-02-01 | $17.75 | $18.09 | $17.75 | $18.08 | $18.08 | 12,792 |
| 2023-01-31 | $17.74 | $17.92 | $17.70 | $17.84 | $17.84 | 8,959 |
| 2023-01-30 | $17.72 | $17.81 | $17.65 | $17.69 | $17.69 | 17,019 |
| 2023-01-27 | $17.50 | $17.68 | $17.48 | $17.56 | $17.56 | 15,783 |
| 2023-01-26 | $17.77 | $17.83 | $17.58 | $17.67 | $17.67 | 19,354 |
| 2023-01-25 | $17.77 | $17.97 | $17.77 | $17.95 | $17.95 | 33,430 |
| 2023-01-24 | $17.75 | $17.99 | $17.60 | $17.71 | $17.71 | 14,093 |
| 2023-01-23 | $17.90 | $17.99 | $17.78 | $17.86 | $17.86 | 178,361 |
| 2023-01-20 | $17.66 | $17.98 | $17.66 | $17.89 | $17.89 | 234,908 |
| 2023-01-19 | $17.85 | $17.97 | $17.70 | $17.96 | $17.96 | 11,218 |
| 2023-01-18 | $18.33 | $18.33 | $17.98 | $17.98 | $17.98 | 13,626 |
| 2023-01-17 | $18.09 | $18.31 | $18.01 | $18.03 | $18.03 | 35,627 |
| 2023-01-13 | $17.55 | $17.69 | $17.55 | $17.69 | $17.69 | 7,563 |
| 2023-01-12 | $17.54 | $17.62 | $17.50 | $17.54 | $17.54 | 300,505 |
| 2023-01-11 | $17.38 | $17.61 | $17.38 | $17.52 | $17.52 | 262,018 |
| 2023-01-10 | $17.30 | $17.43 | $17.29 | $17.42 | $17.42 | 10,033 |
| 2023-01-09 | $17.32 | $17.62 | $17.30 | $17.52 | $17.52 | 17,785 |
| 2023-01-06 | $17.36 | $17.36 | $17.22 | $17.36 | $17.36 | 22,016 |
| 2023-01-05 | $17.63 | $17.63 | $17.54 | $17.54 | $17.54 | 17,768 |
| 2023-01-04 | $17.53 | $17.58 | $17.50 | $17.51 | $17.51 | 18,713 |
| 2023-01-03 | $17.40 | $17.48 | $17.32 | $17.37 | $17.37 | 13,774 |
| 2022-12-30 | $17.20 | $17.38 | $17.20 | $17.35 | $17.35 | 8,580 |
| 2022-12-29 | $17.37 | $17.45 | $17.35 | $17.43 | $17.43 | 7,016 |
| 2022-12-28 | $17.39 | $17.39 | $17.24 | $17.25 | $17.25 | 13,107 |
| 2022-12-27 | $17.51 | $17.55 | $17.48 | $17.51 | $17.51 | 25,410 |
| 2022-12-23 | $17.47 | $17.56 | $17.43 | $17.48 | $17.48 | 33,260 |
| 2022-12-22 | $17.50 | $17.55 | $17.35 | $17.43 | $17.43 | 242,072 |
| 2022-12-21 | $17.52 | $17.90 | $17.52 | $17.58 | $17.58 | 275,594 |
| 2022-12-20 | $17.55 | $17.88 | $17.52 | $17.61 | $17.61 | 26,022 |
| 2022-12-19 | $17.48 | $17.56 | $17.45 | $17.48 | $17.48 | 27,139 |
| 2022-12-16 | $17.35 | $17.40 | $17.27 | $17.36 | $17.36 | 15,837 |
| 2022-12-15 | $17.33 | $17.40 | $17.31 | $17.36 | $17.36 | 8,940 |
| 2022-12-14 | $17.54 | $17.82 | $17.53 | $17.61 | $17.61 | 12,565 |
| 2022-12-13 | $17.72 | $17.72 | $17.44 | $17.51 | $17.51 | 37,042 |
| 2022-12-12 | $17.57 | $17.57 | $17.36 | $17.43 | $17.43 | 32,239 |
| 2022-12-09 | $17.73 | $17.81 | $17.72 | $17.74 | $17.74 | 27,125 |
| 2022-12-08 | $17.68 | $17.84 | $17.68 | $17.77 | $17.77 | 20,252 |
| 2022-12-07 | $17.64 | $17.72 | $17.57 | $17.71 | $17.71 | 41,497 |
| 2022-12-06 | $17.76 | $17.86 | $17.64 | $17.68 | $17.68 | 16,162 |
| 2022-12-05 | $18.03 | $18.05 | $17.90 | $17.95 | $17.95 | 48,960 |
| 2022-12-02 | $18.01 | $18.28 | $18.00 | $18.25 | $18.25 | 28,600 |
| 2022-12-01 | $18.03 | $18.10 | $17.97 | $18.10 | $18.10 | 13,729 |
| 2022-11-30 | $17.69 | $17.90 | $17.48 | $17.87 | $17.87 | 31,092 |
| 2022-11-29 | $17.69 | $17.74 | $17.62 | $17.63 | $17.63 | 46,129 |
| 2022-11-28 | $17.96 | $17.96 | $17.71 | $17.71 | $17.71 | 253,683 |
| 2022-11-25 | $17.68 | $17.80 | $17.68 | $17.74 | $17.74 | 177,057 |
| 2022-11-23 | $17.40 | $17.54 | $17.40 | $17.53 | $17.53 | 15,747 |
| 2022-11-22 | $17.49 | $17.50 | $17.40 | $17.47 | $17.47 | 8,748 |
| 2022-11-21 | $17.14 | $17.27 | $17.12 | $17.26 | $17.26 | 25,942 |
| 2022-11-18 | $17.33 | $17.37 | $17.24 | $17.27 | $17.27 | 20,339 |
| 2022-11-17 | $17.03 | $17.28 | $17.02 | $17.28 | $17.28 | 147,132 |
| 2022-11-16 | $17.27 | $17.37 | $17.22 | $17.25 | $17.25 | 66,646 |
| 2022-11-15 | $17.50 | $17.50 | $17.08 | $17.30 | $17.30 | 20,346 |
| 2022-11-14 | $17.33 | $17.51 | $17.27 | $17.31 | $17.31 | 91,306 |
| 2022-11-11 | $17.04 | $17.31 | $17.04 | $17.26 | $17.26 | 72,948 |
| 2022-11-10 | $16.71 | $16.84 | $16.64 | $16.84 | $16.84 | 28,710 |
| 2022-11-09 | $16.11 | $16.31 | $16.09 | $16.11 | $16.11 | 19,351 |
| 2022-11-08 | $15.88 | $16.15 | $15.87 | $15.98 | $15.98 | 106,596 |
| 2022-11-07 | $15.86 | $15.96 | $15.78 | $15.94 | $15.94 | 42,198 |
| 2022-11-04 | $15.48 | $15.64 | $15.41 | $15.57 | $15.57 | 108,689 |
| 2022-11-03 | $14.95 | $15.09 | $14.95 | $15.02 | $15.02 | 131,871 |
| 2022-11-02 | $15.49 | $15.74 | $15.38 | $15.41 | $15.41 | 80,222 |
| 2022-11-01 | $15.79 | $15.79 | $15.53 | $15.66 | $15.66 | 56,116 |
| 2022-10-31 | $15.77 | $15.90 | $15.68 | $15.72 | $15.72 | 78,568 |
| 2022-10-28 | $15.71 | $15.88 | $15.68 | $15.85 | $15.85 | 45,368 |
| 2022-10-27 | $15.60 | $15.73 | $15.58 | $15.60 | $15.60 | 35,723 |
| 2022-10-26 | $15.60 | $15.85 | $15.60 | $15.70 | $15.70 | 15,871 |
| 2022-10-25 | $15.48 | $15.78 | $15.48 | $15.77 | $15.77 | 81,995 |
| 2022-10-24 | $15.32 | $15.51 | $15.32 | $15.51 | $15.51 | 108,006 |
| 2022-10-21 | $15.08 | $15.41 | $15.08 | $15.40 | $15.40 | 22,125 |
| 2022-10-20 | $15.49 | $15.62 | $15.41 | $15.44 | $15.44 | 74,462 |
| 2022-10-19 | $15.48 | $15.54 | $15.37 | $15.37 | $15.37 | 25,811 |
| 2022-10-18 | $15.64 | $15.68 | $15.53 | $15.63 | $15.63 | 88,408 |
| 2022-10-17 | $15.37 | $15.46 | $15.31 | $15.44 | $15.44 | 85,720 |
| 2022-10-14 | $15.18 | $15.19 | $14.99 | $15.02 | $15.02 | 48,956 |
| 2022-10-13 | $14.48 | $15.11 | $14.48 | $15.01 | $15.01 | 113,272 |
| 2022-10-12 | $14.88 | $15.01 | $14.79 | $14.81 | $14.81 | 49,379 |
| 2022-10-11 | $14.97 | $15.16 | $14.87 | $14.92 | $14.92 | 93,985 |
| 2022-10-10 | $14.93 | $14.97 | $14.84 | $14.94 | $14.94 | 79,342 |
| 2022-10-07 | $14.90 | $14.90 | $14.70 | $14.76 | $14.76 | 95,470 |
| 2022-10-06 | $15.02 | $15.10 | $14.95 | $14.96 | $14.96 | 28,640 |
| 2022-10-05 | $15.24 | $15.41 | $15.17 | $15.31 | $15.31 | 65,599 |
| 2022-10-04 | $15.53 | $15.55 | $15.40 | $15.48 | $15.48 | 163,844 |
| 2022-10-03 | $14.87 | $15.06 | $14.85 | $15.00 | $15.00 | 100,982 |
| 2022-09-30 | $14.93 | $14.96 | $14.76 | $14.79 | $14.79 | 156,488 |
| 2022-09-29 | $14.59 | $14.78 | $14.55 | $14.73 | $14.73 | 100,164 |
| 2022-09-28 | $14.43 | $14.84 | $14.40 | $14.84 | $14.84 | 100,434 |
| 2022-09-27 | $14.64 | $14.69 | $14.29 | $14.39 | $14.39 | 239,842 |
| 2022-09-26 | $14.57 | $14.72 | $14.48 | $14.50 | $14.50 | 100,221 |
| 2022-09-23 | $14.86 | $14.87 | $14.68 | $14.77 | $14.77 | 55,670 |
| 2022-09-22 | $15.13 | $15.17 | $15.05 | $15.14 | $15.14 | 103,438 |
| 2022-09-21 | $15.25 | $15.30 | $15.00 | $15.00 | $15.00 | 53,895 |
| 2022-09-20 | $15.30 | $15.41 | $15.18 | $15.27 | $15.27 | 114,105 |
| 2022-09-19 | $15.40 | $15.62 | $15.40 | $15.62 | $15.62 | 100,291 |
| 2022-09-16 | $15.52 | $15.83 | $15.52 | $15.62 | $15.62 | 32,192 |
| 2022-09-15 | $15.46 | $15.85 | $15.46 | $15.54 | $15.54 | 48,232 |
| 2022-09-14 | $15.73 | $15.74 | $15.58 | $15.68 | $15.68 | 30,424 |
| 2022-09-13 | $15.86 | $15.97 | $15.66 | $15.68 | $15.68 | 63,852 |
| 2022-09-12 | $15.96 | $16.25 | $15.88 | $15.94 | $15.94 | 60,544 |
| 2022-09-09 | $15.70 | $15.74 | $15.65 | $15.73 | $15.73 | 90,053 |
| 2022-09-08 | $15.19 | $15.35 | $15.19 | $15.30 | $15.30 | 134,173 |
| 2022-09-07 | $15.38 | $15.65 | $15.36 | $15.63 | $15.63 | 89,894 |
| 2022-09-06 | $15.57 | $15.69 | $15.43 | $15.45 | $15.45 | 193,987 |
| 2022-09-02 | $15.86 | $15.86 | $15.32 | $15.35 | $15.35 | 42,940 |
| 2022-09-01 | $15.76 | $15.91 | $15.66 | $15.89 | $15.89 | 244,024 |
| 2022-08-31 | $16.52 | $16.52 | $16.05 | $16.13 | $16.13 | 918,831 |
| 2022-08-30 | $16.80 | $16.99 | $16.60 | $16.73 | $16.73 | 1,060,265 |
| 2022-08-29 | $16.49 | $16.70 | $16.25 | $16.45 | $16.45 | 1,046,333 |
| 2022-08-26 | $16.48 | $16.60 | $16.22 | $16.34 | $16.34 | 163,891 |
| 2022-08-25 | $16.61 | $16.69 | $16.51 | $16.68 | $16.68 | 939,827 |
| 2022-08-24 | $16.44 | $16.84 | $16.41 | $16.59 | $16.59 | 831,416 |
| 2022-08-23 | $16.63 | $16.66 | $16.44 | $16.44 | $16.44 | 51,867 |
| 2022-08-22 | $16.50 | $16.52 | $16.41 | $16.50 | $16.50 | 196,821 |
| 2022-08-19 | $16.89 | $16.89 | $16.73 | $16.73 | $16.73 | 123,931 |
| 2022-08-18 | $16.98 | $17.05 | $16.86 | $16.95 | $16.95 | 16,077 |
| 2022-08-17 | $17.00 | $17.07 | $16.92 | $17.03 | $17.03 | 536,207 |
| 2022-08-16 | $16.74 | $16.88 | $16.69 | $16.88 | $16.88 | 12,503 |
| 2022-08-15 | $17.24 | $17.24 | $16.61 | $16.65 | $16.65 | 11,932 |
| 2022-08-12 | $16.62 | $16.81 | $16.53 | $16.78 | $16.78 | 37,340 |
| 2022-08-11 | $16.63 | $16.75 | $16.59 | $16.66 | $16.66 | 35,914 |
| 2022-08-10 | $16.88 | $16.88 | $16.68 | $16.79 | $16.79 | 113,262 |
| 2022-08-09 | $16.38 | $16.64 | $16.36 | $16.61 | $16.61 | 65,585 |
| 2022-08-08 | $16.46 | $16.59 | $16.44 | $16.48 | $16.48 | 24,565 |
| 2022-08-05 | $16.19 | $16.28 | $16.15 | $16.28 | $16.28 | 88,751 |
| 2022-08-04 | $16.29 | $16.43 | $16.21 | $16.41 | $16.41 | 70,332 |
| 2022-08-03 | $16.01 | $16.25 | $15.93 | $16.20 | $16.20 | 30,005 |
| 2022-08-02 | $16.04 | $16.40 | $15.88 | $16.15 | $16.15 | 199,077 |
| 2022-08-01 | $16.05 | $16.20 | $15.97 | $16.01 | $16.01 | 39,736 |
| 2022-07-29 | $15.86 | $16.22 | $15.80 | $15.94 | $15.94 | 15,239 |
| 2022-07-28 | $15.59 | $15.68 | $15.57 | $15.68 | $15.68 | 15,766 |
| 2022-07-27 | $15.64 | $15.75 | $15.47 | $15.72 | $15.72 | 18,524 |
| 2022-07-26 | $15.53 | $15.96 | $15.52 | $15.61 | $15.61 | 38,546 |
| 2022-07-25 | $15.72 | $15.79 | $15.54 | $15.64 | $15.64 | 15,156 |
| 2022-07-22 | $15.67 | $15.74 | $15.52 | $15.55 | $15.55 | 31,583 |
| 2022-07-21 | $15.53 | $15.71 | $15.53 | $15.71 | $15.71 | 15,151 |
| 2022-07-20 | $15.58 | $15.64 | $15.43 | $15.48 | $15.48 | 45,221 |
| 2022-07-19 | $15.50 | $16.00 | $15.49 | $15.86 | $15.86 | 85,196 |
| 2022-07-18 | $15.46 | $15.57 | $15.37 | $15.42 | $15.42 | 149,219 |
| 2022-07-15 | $15.27 | $15.36 | $15.26 | $15.33 | $15.33 | 20,485 |
| 2022-07-14 | $14.98 | $15.35 | $14.97 | $15.17 | $15.17 | 36,917 |
| 2022-07-13 | $15.36 | $15.54 | $15.36 | $15.51 | $15.51 | 42,486 |
| 2022-07-12 | $15.15 | $15.44 | $15.15 | $15.28 | $15.28 | 51,507 |
| 2022-07-11 | $15.50 | $15.50 | $15.37 | $15.37 | $15.37 | 55,214 |
| 2022-07-08 | $15.55 | $15.79 | $15.55 | $15.67 | $15.67 | 37,185 |
| 2022-07-07 | $15.41 | $15.50 | $15.40 | $15.50 | $15.50 | 70,623 |
| 2022-07-06 | $15.42 | $15.57 | $15.37 | $15.51 | $15.51 | 155,085 |
| 2022-07-05 | $15.39 | $15.53 | $15.34 | $15.49 | $15.49 | 54,617 |
| 2022-07-01 | $15.36 | $15.54 | $15.31 | $15.53 | $15.53 | 37,082 |
| 2022-06-30 | $15.27 | $15.41 | $15.20 | $15.37 | $15.37 | 55,184 |
| 2022-06-29 | $15.53 | $15.63 | $15.52 | $15.56 | $15.56 | 47,508 |
| 2022-06-28 | $15.95 | $16.46 | $15.75 | $15.75 | $15.75 | 91,512 |
| 2022-06-27 | $16.10 | $16.43 | $16.01 | $16.06 | $16.06 | 29,789 |
| 2022-06-24 | $15.77 | $15.96 | $15.77 | $15.90 | $15.90 | 28,001 |
| 2022-06-23 | $15.51 | $15.72 | $15.51 | $15.71 | $15.71 | 38,410 |
| 2022-06-22 | $15.58 | $15.85 | $15.58 | $15.73 | $15.73 | 94,373 |
| 2022-06-21 | $15.95 | $16.11 | $15.72 | $15.75 | $15.75 | 39,875 |
| 2022-06-17 | $15.04 | $15.27 | $14.92 | $15.24 | $15.24 | 43,874 |
| 2022-06-16 | $15.10 | $15.18 | $15.04 | $15.09 | $15.09 | 73,034 |
| 2022-06-15 | $15.55 | $15.61 | $15.28 | $15.49 | $15.49 | 140,221 |
| 2022-06-14 | $15.54 | $15.61 | $15.13 | $15.23 | $15.23 | 133,100 |
| 2022-06-13 | $15.46 | $15.61 | $15.37 | $15.45 | $15.45 | 429,839 |
| 2022-06-10 | $15.63 | $15.80 | $15.59 | $15.75 | $15.75 | 369,946 |
| 2022-06-09 | $16.53 | $16.56 | $16.14 | $16.18 | $16.18 | 16,979 |
| 2022-06-08 | $16.50 | $16.56 | $16.39 | $16.40 | $16.40 | 26,297 |
| 2022-06-07 | $16.48 | $16.64 | $16.46 | $16.57 | $16.57 | 242,901 |
| 2022-06-06 | $17.05 | $17.10 | $16.75 | $16.78 | $16.78 | 174,840 |
| 2022-06-03 | $16.81 | $16.97 | $16.80 | $16.84 | $16.84 | 51,193 |
| 2022-06-02 | $16.92 | $17.09 | $16.79 | $17.09 | $17.09 | 51,746 |
| 2022-06-01 | $17.19 | $17.25 | $16.73 | $16.90 | $16.90 | 46,641 |
| 2022-05-31 | $16.85 | $17.23 | $16.85 | $17.15 | $17.15 | 51,377 |
| 2022-05-27 | $16.65 | $16.77 | $16.54 | $16.62 | $16.62 | 14,410 |
| 2022-05-26 | $16.81 | $17.10 | $16.76 | $16.84 | $16.84 | 12,457 |
| 2022-05-25 | $16.55 | $16.75 | $16.54 | $16.75 | $16.75 | 29,084 |
| 2022-05-24 | $16.64 | $16.86 | $16.50 | $16.73 | $16.73 | 43,002 |
| 2022-05-23 | $16.65 | $16.92 | $16.61 | $16.72 | $16.72 | 38,709 |
| 2022-05-20 | $16.41 | $16.44 | $16.23 | $16.38 | $16.38 | 16,678 |
| 2022-05-19 | $16.16 | $16.82 | $16.16 | $16.39 | $16.39 | 53,055 |
| 2022-05-18 | $16.66 | $17.08 | $16.38 | $17.04 | $17.04 | 18,677 |
| 2022-05-17 | $16.84 | $17.25 | $16.75 | $16.95 | $16.95 | 41,261 |
| 2022-05-16 | $16.42 | $16.76 | $16.36 | $16.66 | $16.66 | 43,705 |
| 2022-05-13 | $16.41 | $16.68 | $16.37 | $16.53 | $16.53 | 30,263 |
| 2022-05-12 | $16.38 | $16.54 | $16.22 | $16.36 | $16.36 | 51,463 |
| 2022-05-11 | $16.73 | $16.81 | $16.58 | $16.77 | $16.77 | 387,355 |
| 2022-05-10 | $16.97 | $17.04 | $16.71 | $16.82 | $16.82 | 512,971 |
| 2022-05-09 | $16.09 | $16.45 | $16.09 | $16.34 | $16.34 | 584,737 |
| 2022-05-06 | $16.34 | $16.42 | $16.14 | $16.24 | $16.24 | 1,368,965 |
| 2022-05-05 | $15.65 | $15.83 | $15.61 | $15.74 | $15.74 | 445,774 |
| 2022-05-04 | $16.03 | $16.39 | $15.95 | $16.39 | $16.39 | 58,248 |
| 2022-05-03 | $16.10 | $16.47 | $15.99 | $16.04 | $16.04 | 404,441 |
| 2022-05-02 | $15.80 | $16.09 | $15.70 | $16.00 | $16.00 | 993,069 |
| 2022-04-29 | $15.82 | $16.36 | $15.70 | $16.18 | $16.18 | 1,561,632 |
| 2022-04-28 | $16.43 | $16.87 | $16.43 | $16.85 | $16.85 | 189,520 |
| 2022-04-27 | $16.36 | $16.53 | $16.26 | $16.34 | $16.34 | 47,614 |
| 2022-04-26 | $16.81 | $16.81 | $16.26 | $16.77 | $16.77 | 127,300 |
| 2022-04-25 | $16.46 | $16.77 | $16.40 | $16.77 | $16.77 | 127,301 |
| 2022-04-22 | $16.45 | $16.48 | $16.20 | $16.20 | $16.20 | 161,602 |
| 2022-04-21 | $16.63 | $16.63 | $16.22 | $16.23 | $16.23 | 140,608 |
| 2022-04-20 | $16.53 | $16.58 | $16.38 | $16.55 | $16.55 | 39,408 |
| 2022-04-19 | $15.73 | $16.01 | $15.69 | $16.01 | $16.01 | 158,983 |
| 2022-04-18 | $15.98 | $16.51 | $15.95 | $16.19 | $16.19 | 47,421 |
| 2022-04-14 | $16.22 | $16.39 | $16.08 | $16.11 | $16.11 | 24,404 |
| 2022-04-13 | $16.10 | $16.27 | $16.06 | $16.21 | $16.21 | 79,367 |
| 2022-04-12 | $16.19 | $16.25 | $16.04 | $16.10 | $16.10 | 68,680 |
| 2022-04-11 | $16.37 | $16.46 | $16.28 | $16.29 | $16.29 | 176,203 |
| 2022-04-08 | $16.72 | $17.11 | $16.61 | $16.73 | $16.73 | 1,024,445 |
| 2022-04-07 | $16.37 | $16.49 | $16.19 | $16.42 | $16.42 | 653,275 |
| 2022-04-06 | $16.16 | $16.41 | $16.15 | $16.34 | $16.34 | 644,279 |
| 2022-04-05 | $16.37 | $16.37 | $16.06 | $16.15 | $16.15 | 91,659 |
| 2022-04-04 | $16.70 | $16.89 | $16.65 | $16.88 | $16.36 | 52,274 |
| 2022-04-01 | $16.86 | $16.94 | $16.73 | $16.79 | $16.28 | 243,484 |
| 2022-03-31 | $16.84 | $16.96 | $16.57 | $16.90 | $16.38 | 429,937 |
| 2022-03-30 | $17.05 | $17.30 | $17.05 | $17.15 | $16.62 | 747,521 |
| 2022-03-29 | $17.54 | $17.54 | $17.16 | $17.32 | $16.79 | 138,417 |
| 2022-03-28 | $16.87 | $16.94 | $16.73 | $16.89 | $16.37 | 72,008 |
| 2022-03-25 | $16.75 | $16.86 | $16.66 | $16.74 | $16.23 | 64,364 |
| 2022-03-24 | $16.94 | $17.39 | $16.91 | $16.96 | $16.44 | 25,345 |
| 2022-03-23 | $17.47 | $17.69 | $17.37 | $17.38 | $16.85 | 55,810 |
| 2022-03-22 | $17.15 | $17.46 | $17.12 | $17.21 | $16.68 | 21,198 |
| 2022-03-21 | $17.34 | $17.34 | $17.14 | $17.21 | $16.68 | 21,198 |
| 2022-03-18 | $17.27 | $17.44 | $17.24 | $17.42 | $16.89 | 27,724 |
| 2022-03-17 | $17.71 | $18.04 | $17.71 | $18.00 | $17.45 | 31,741 |
| 2022-03-16 | $17.87 | $18.11 | $17.70 | $18.00 | $17.45 | 32,429 |
| 2022-03-15 | $17.89 | $17.91 | $17.60 | $17.73 | $17.19 | 102,537 |
| 2022-03-14 | $18.01 | $18.23 | $17.97 | $17.99 | $17.44 | 54,153 |
| 2022-03-11 | $17.65 | $17.68 | $17.52 | $17.53 | $17.00 | 18,496 |
| 2022-03-10 | $17.87 | $17.88 | $17.55 | $17.69 | $17.15 | 103,700 |
| 2022-03-09 | $18.34 | $18.40 | $17.93 | $18.17 | $17.61 | 569,733 |
| 2022-03-08 | $17.12 | $17.87 | $16.89 | $17.25 | $16.72 | 1,346,621 |
| 2022-03-07 | $17.24 | $17.29 | $16.82 | $16.91 | $16.39 | 882,982 |
| 2022-03-04 | $17.00 | $17.75 | $16.92 | $17.28 | $16.75 | 1,116,626 |
| 2022-03-03 | $17.99 | $18.00 | $17.71 | $17.91 | $17.36 | 97,714 |
| 2022-03-02 | $18.41 | $18.62 | $18.38 | $18.57 | $18.00 | 78,420 |
| 2022-03-01 | $19.53 | $19.53 | $19.10 | $19.15 | $18.56 | 79,292 |
| 2022-02-28 | $19.85 | $20.35 | $19.54 | $19.67 | $19.07 | 38,015 |
| 2022-02-25 | $20.15 | $20.41 | $20.15 | $20.41 | $19.78 | 51,660 |
| 2022-02-24 | $19.34 | $19.73 | $19.20 | $19.62 | $19.02 | 52,720 |
| 2022-02-23 | $20.93 | $20.93 | $20.62 | $20.66 | $20.03 | 31,503 |
| 2022-02-22 | $20.30 | $20.57 | $20.21 | $20.26 | $19.64 | 29,764 |
| 2022-02-18 | $21.12 | $21.47 | $20.85 | $20.90 | $20.26 | 24,391 |
| 2022-02-17 | $20.99 | $21.09 | $20.95 | $21.02 | $20.37 | 44,286 |
| 2022-02-16 | $20.83 | $20.96 | $20.81 | $20.94 | $20.30 | 15,957 |
| 2022-02-15 | $21.17 | $21.17 | $20.71 | $20.82 | $20.18 | 24,630 |
| 2022-02-14 | $20.82 | $20.84 | $20.68 | $20.79 | $20.15 | 15,968 |
| 2022-02-11 | $21.46 | $21.57 | $21.26 | $21.26 | $20.61 | 13,725 |
| 2022-02-10 | $21.05 | $21.34 | $21.05 | $21.23 | $20.58 | 8,285 |
| 2022-02-09 | $21.04 | $21.05 | $20.90 | $20.94 | $20.30 | 14,589 |
| 2022-02-08 | $20.91 | $21.09 | $20.84 | $20.95 | $20.31 | 25,034 |
| 2022-02-07 | $20.48 | $20.99 | $20.46 | $20.52 | $19.89 | 20,796 |
| 2022-02-04 | $20.26 | $20.77 | $20.26 | $20.35 | $19.73 | 4,318 |
| 2022-02-03 | $20.18 | $20.41 | $20.16 | $20.35 | $19.73 | 20,842 |
| 2022-02-02 | $20.36 | $20.64 | $20.19 | $20.19 | $19.57 | 32,156 |
| 2022-02-01 | $20.13 | $20.60 | $20.04 | $20.32 | $19.70 | 50,953 |
| 2022-01-31 | $20.25 | $20.54 | $20.24 | $20.50 | $19.87 | 44,686 |
| 2022-01-28 | $19.80 | $19.85 | $19.49 | $19.67 | $19.07 | 39,016 |
| 2022-01-27 | $21.95 | $22.18 | $21.81 | $21.92 | $21.25 | 40,516 |
| 2022-01-26 | $22.06 | $22.30 | $21.74 | $21.94 | $21.27 | 44,533 |
| 2022-01-25 | $21.89 | $22.08 | $21.74 | $21.97 | $21.30 | 49,622 |
| 2022-01-24 | $21.57 | $21.85 | $21.57 | $21.75 | $21.08 | 23,938 |
| 2022-01-21 | $21.69 | $22.12 | $21.68 | $21.73 | $21.06 | 23,601 |
| 2022-01-20 | $21.94 | $22.19 | $21.87 | $21.91 | $21.24 | 79,195 |
| 2022-01-19 | $22.21 | $22.21 | $21.84 | $21.96 | $21.29 | 33,813 |
| 2022-01-18 | $22.71 | $22.72 | $22.43 | $22.48 | $21.79 | 48,367 |
| 2022-01-14 | $23.32 | $23.52 | $23.32 | $23.52 | $22.80 | 7,518 |
| 2022-01-13 | $22.83 | $23.03 | $22.79 | $22.79 | $22.09 | 10,830 |
| 2022-01-12 | $22.54 | $23.16 | $22.51 | $23.16 | $22.45 | 11,548 |
| 2022-01-11 | $22.08 | $22.36 | $22.06 | $22.31 | $21.63 | 78,187 |
| 2022-01-10 | $21.24 | $21.46 | $21.24 | $21.45 | $20.79 | 20,966 |
| 2022-01-07 | $20.97 | $21.06 | $20.97 | $21.06 | $20.42 | 18,974 |
| 2022-01-06 | $20.73 | $20.76 | $20.67 | $20.67 | $20.04 | 14,118 |
| 2022-01-05 | $20.93 | $21.06 | $20.78 | $20.81 | $20.17 | 15,542 |
| 2022-01-04 | $20.62 | $20.67 | $20.59 | $20.63 | $20.00 | 39,088 |
| 2022-01-03 | $20.35 | $20.44 | $20.28 | $20.39 | $19.77 | 28,763 |
| 2021-12-31 | $20.03 | $20.25 | $20.03 | $20.19 | $19.57 | 4,272 |
| 2021-12-30 | $20.02 | $20.09 | $19.71 | $20.05 | $19.44 | 15,687 |
| 2021-12-29 | $20.22 | $20.27 | $20.15 | $20.26 | $19.63 | 30,367 |
| 2021-12-28 | $20.16 | $20.23 | $20.16 | $20.23 | $19.61 | 7,199 |
| 2021-12-27 | $20.05 | $20.12 | $20.01 | $20.12 | $19.50 | 28,785 |
| 2021-12-23 | $19.84 | $19.98 | $19.84 | $19.98 | $19.37 | 21,105 |
| 2021-12-22 | $19.68 | $19.87 | $19.63 | $19.87 | $19.26 | 35,943 |
| 2021-12-21 | $19.54 | $19.62 | $19.54 | $19.62 | $19.02 | 55,782 |
| 2021-12-20 | $19.64 | $19.95 | $19.64 | $19.66 | $19.06 | 39,142 |
| 2021-12-17 | $19.86 | $19.89 | $19.80 | $19.80 | $19.19 | 32,131 |
| 2021-12-16 | $19.82 | $19.87 | $19.73 | $19.78 | $19.17 | 61,225 |
| 2021-12-15 | $19.88 | $19.88 | $19.59 | $19.84 | $19.23 | 61,519 |
| 2021-12-14 | $19.93 | $20.20 | $19.88 | $19.94 | $19.33 | 194,352 |
| 2021-12-13 | $19.99 | $20.01 | $19.89 | $19.89 | $19.28 | 29,532 |
| 2021-12-10 | $20.16 | $20.19 | $20.09 | $20.19 | $19.57 | 60,830 |
| 2021-12-09 | $20.08 | $20.12 | $19.97 | $20.09 | $19.47 | 21,366 |
| 2021-12-08 | $20.31 | $20.40 | $20.29 | $20.37 | $19.74 | 39,645 |
| 2021-12-07 | $20.35 | $20.53 | $20.30 | $20.53 | $19.90 | 119,829 |
| 2021-12-06 | $20.17 | $20.35 | $20.17 | $20.35 | $19.73 | 43,124 |
| 2021-12-03 | $19.95 | $19.96 | $19.85 | $19.93 | $19.32 | 29,437 |
| 2021-12-02 | $20.15 | $20.24 | $20.01 | $20.09 | $19.47 | 70,434 |
| 2021-12-01 | $19.96 | $20.09 | $19.74 | $19.74 | $19.14 | 63,829 |
| 2021-11-30 | $19.87 | $20.05 | $19.40 | $19.71 | $19.11 | 198,726 |
| 2021-11-29 | $20.26 | $20.32 | $20.06 | $20.17 | $19.55 | 75,417 |
| 2021-11-26 | $20.53 | $20.56 | $20.26 | $20.41 | $19.78 | 5,667 |
| 2021-11-24 | $20.50 | $20.58 | $20.50 | $20.56 | $19.93 | 9,199 |
| 2021-11-23 | $20.99 | $21.03 | $20.88 | $20.93 | $20.29 | 49,412 |
| 2021-11-22 | $21.06 | $21.12 | $20.97 | $21.00 | $20.36 | 40,621 |
| 2021-11-19 | $21.34 | $21.46 | $21.26 | $21.31 | $20.66 | 6,382 |
| 2021-11-18 | $21.61 | $21.70 | $21.56 | $21.68 | $21.01 | 21,984 |
| 2021-11-17 | $21.79 | $21.82 | $21.74 | $21.78 | $21.11 | 16,558 |
| 2021-11-16 | $22.08 | $22.14 | $21.95 | $22.00 | $21.33 | 39,654 |
| 2021-11-15 | $22.02 | $22.02 | $21.76 | $21.83 | $21.16 | 37,532 |
| 2021-11-12 | $21.91 | $21.95 | $21.86 | $21.86 | $21.19 | 34,533 |
| 2021-11-11 | $22.19 | $22.21 | $22.03 | $22.11 | $21.43 | 21,013 |
| 2021-11-10 | $22.49 | $22.49 | $22.19 | $22.27 | $21.59 | 10,174 |
| 2021-11-09 | $22.59 | $22.64 | $22.36 | $22.54 | $21.85 | 122,638 |
| 2021-11-08 | $22.21 | $22.21 | $21.86 | $22.01 | $21.34 | 19,803 |
| 2021-11-05 | $23.34 | $23.42 | $23.26 | $23.42 | $22.70 | 9,385 |
| 2021-11-04 | $22.49 | $23.23 | $22.49 | $23.13 | $22.42 | 31,762 |
| 2021-11-03 | $23.26 | $23.46 | $23.14 | $23.46 | $22.74 | 26,755 |
| 2021-11-02 | $22.99 | $23.13 | $22.99 | $23.04 | $22.33 | 35,121 |
| 2021-11-01 | $22.62 | $22.74 | $22.62 | $22.69 | $22.00 | 50,468 |
| 2021-10-29 | $22.47 | $22.51 | $22.39 | $22.51 | $21.82 | 18,729 |
| 2021-10-28 | $22.30 | $22.53 | $22.30 | $22.49 | $21.80 | 10,718 |
| 2021-10-27 | $22.36 | $22.40 | $22.27 | $22.34 | $21.66 | 10,662 |
| 2021-10-26 | $22.53 | $22.53 | $22.39 | $22.46 | $21.77 | 45,278 |
| 2021-10-25 | $22.23 | $22.31 | $22.09 | $22.20 | $21.52 | 67,105 |
| 2021-10-22 | $22.72 | $22.72 | $22.52 | $22.57 | $21.88 | 23,483 |
| 2021-10-21 | $22.30 | $22.58 | $22.28 | $22.54 | $21.85 | 34,679 |
| 2021-10-20 | $22.32 | $22.51 | $22.28 | $22.30 | $21.62 | 19,621 |
| 2021-10-19 | $22.40 | $22.50 | $22.32 | $22.38 | $21.69 | 50,454 |
| 2021-10-18 | $22.58 | $22.58 | $22.50 | $22.54 | $21.85 | 16,297 |
| 2021-10-15 | $22.54 | $22.54 | $22.47 | $22.51 | $21.82 | 11,951 |
| 2021-10-14 | $22.78 | $22.79 | $22.67 | $22.76 | $22.06 | 20,908 |
| 2021-10-13 | $22.47 | $22.48 | $22.42 | $22.46 | $21.77 | 9,208 |
| 2021-10-12 | $22.50 | $22.76 | $22.39 | $22.41 | $21.72 | 49,249 |
| 2021-10-11 | $22.80 | $22.86 | $22.66 | $22.66 | $21.97 | 23,403 |
| 2021-10-08 | $22.99 | $22.99 | $22.86 | $22.86 | $22.16 | 5,940 |
| 2021-10-07 | $22.90 | $22.96 | $22.77 | $22.90 | $22.20 | 22,412 |
| 2021-10-06 | $22.75 | $22.83 | $22.57 | $22.83 | $22.13 | 22,922 |
| 2021-10-05 | $23.01 | $23.16 | $22.96 | $23.08 | $22.37 | 65,831 |
| 2021-10-04 | $23.00 | $23.05 | $22.95 | $22.99 | $22.29 | 12,518 |
| 2021-10-01 | $22.98 | $23.00 | $22.89 | $22.91 | $22.21 | 35,430 |
| 2021-09-30 | $23.38 | $23.38 | $23.17 | $23.23 | $22.52 | 29,998 |
| 2021-09-29 | $24.20 | $24.20 | $23.51 | $23.51 | $22.79 | 3,540 |
| 2021-09-28 | $23.72 | $23.78 | $23.63 | $23.72 | $22.99 | 54,517 |
| 2021-09-27 | $23.60 | $23.69 | $23.58 | $23.64 | $22.92 | 24,586 |
| 2021-09-24 | $23.22 | $23.23 | $23.12 | $23.18 | $22.47 | 18,971 |
| 2021-09-23 | $23.32 | $23.41 | $23.31 | $23.35 | $22.63 | 15,222 |
| 2021-09-22 | $23.36 | $23.45 | $23.19 | $23.34 | $22.63 | 32,490 |
| 2021-09-21 | $23.25 | $23.26 | $23.05 | $23.11 | $22.40 | 73,678 |
| 2021-09-20 | $22.69 | $22.82 | $22.67 | $22.75 | $22.05 | 17,757 |
| 2021-09-17 | $23.20 | $23.20 | $23.00 | $23.08 | $22.37 | 20,075 |
| 2021-09-16 | $23.31 | $23.36 | $23.17 | $23.21 | $22.50 | 18,893 |
| 2021-09-15 | $23.17 | $23.19 | $23.07 | $23.13 | $22.42 | 11,733 |
| 2021-09-14 | $23.29 | $23.29 | $23.15 | $23.15 | $22.44 | 51,272 |
| 2021-09-13 | $23.35 | $23.40 | $23.23 | $23.27 | $22.56 | 13,531 |
| 2021-09-10 | $23.49 | $23.49 | $23.31 | $23.34 | $22.63 | 8,534 |
| 2021-09-09 | $23.59 | $23.60 | $23.40 | $23.42 | $22.70 | 14,524 |
| 2021-09-08 | $23.90 | $23.91 | $23.76 | $23.80 | $23.07 | 13,247 |
| 2021-09-07 | $24.03 | $24.08 | $23.99 | $24.01 | $23.27 | 6,203 |
| 2021-09-03 | $24.31 | $24.43 | $23.87 | $24.41 | $23.66 | 6,156 |
| 2021-09-02 | $24.44 | $24.52 | $24.37 | $24.44 | $23.69 | 58,508 |
| 2021-09-01 | $24.64 | $24.68 | $24.59 | $24.59 | $23.84 | 10,045 |
| 2021-08-31 | $24.45 | $24.47 | $24.39 | $24.43 | $23.68 | 13,939 |
| 2021-08-30 | $24.59 | $24.80 | $24.59 | $24.80 | $24.04 | 10,728 |
| 2021-08-27 | $24.29 | $24.48 | $24.29 | $24.43 | $23.68 | 11,036 |
| 2021-08-26 | $24.13 | $24.20 | $24.11 | $24.13 | $23.39 | 8,830 |
| 2021-08-25 | $24.24 | $24.35 | $24.23 | $24.34 | $23.59 | 4,882 |
| 2021-08-24 | $24.32 | $24.41 | $24.31 | $24.40 | $23.65 | 28,807 |
| 2021-08-23 | $24.26 | $24.37 | $24.22 | $24.30 | $23.56 | 16,257 |
| 2021-08-20 | $24.01 | $24.23 | $24.01 | $24.23 | $23.49 | 6,374 |
| 2021-08-19 | $24.09 | $24.16 | $24.08 | $24.11 | $23.37 | 17,613 |
| 2021-08-18 | $24.42 | $24.45 | $24.21 | $24.23 | $23.48 | 16,296 |
| 2021-08-17 | $24.04 | $24.35 | $23.90 | $24.34 | $23.59 | 13,137 |
| 2021-08-16 | $24.86 | $24.86 | $24.74 | $24.84 | $24.08 | 16,322 |
| 2021-08-13 | $25.23 | $25.34 | $25.23 | $25.31 | $24.53 | 8,060 |
| 2021-08-12 | $25.77 | $26.16 | $25.50 | $25.53 | $24.75 | 12,072 |
| 2021-08-11 | $25.96 | $26.00 | $25.95 | $26.00 | $25.20 | 14,810 |
| 2021-08-10 | $25.96 | $25.98 | $25.92 | $25.97 | $25.17 | 15,075 |
| 2021-08-09 | $25.86 | $25.87 | $25.76 | $25.76 | $24.97 | 9,225 |
| 2021-08-06 | $25.77 | $25.84 | $25.76 | $25.82 | $25.02 | 2,767 |
| 2021-08-05 | $25.95 | $25.95 | $25.82 | $25.86 | $25.07 | 2,735 |
| 2021-08-04 | $25.98 | $26.02 | $25.84 | $25.84 | $25.05 | 4,641 |
| 2021-08-03 | $25.62 | $25.76 | $25.62 | $25.76 | $24.97 | 14,549 |
| 2021-08-02 | $25.50 | $25.50 | $25.44 | $25.46 | $24.68 | 3,358 |
| 2021-07-30 | $25.38 | $25.44 | $25.27 | $25.31 | $24.53 | 5,391 |
| 2021-07-29 | $25.56 | $25.59 | $25.53 | $25.54 | $24.76 | 3,433 |
| 2021-07-28 | $25.09 | $25.30 | $25.09 | $25.28 | $24.50 | 7,203 |
| 2021-07-27 | $25.08 | $25.27 | $25.02 | $25.25 | $24.48 | 13,575 |
| 2021-07-26 | $25.29 | $25.55 | $25.22 | $25.34 | $24.56 | 15,303 |
| 2021-07-23 | $25.11 | $25.31 | $25.11 | $25.22 | $24.45 | 14,410 |
| 2021-07-22 | $25.32 | $25.52 | $25.15 | $25.15 | $24.38 | 42,497 |
| 2021-07-21 | $25.39 | $25.57 | $25.37 | $25.57 | $24.79 | 22,213 |
| 2021-07-20 | $25.35 | $25.38 | $25.26 | $25.31 | $24.53 | 12,688 |
| 2021-07-19 | $25.25 | $25.30 | $25.12 | $25.17 | $24.40 | 10,108 |
| 2021-07-16 | $25.64 | $25.64 | $25.47 | $25.47 | $24.69 | 4,081 |
| 2021-07-15 | $25.51 | $25.52 | $25.41 | $25.52 | $24.74 | 8,122 |
| 2021-07-14 | $25.54 | $25.75 | $25.54 | $25.71 | $24.92 | 2,854 |
| 2021-07-13 | $25.64 | $25.69 | $25.53 | $25.54 | $24.76 | 10,078 |
| 2021-07-12 | $25.89 | $25.94 | $25.80 | $25.87 | $25.08 | 2,230 |
| 2021-07-09 | $25.96 | $26.03 | $25.96 | $26.02 | $25.22 | 3,468 |
| 2021-07-08 | $25.82 | $26.16 | $25.74 | $25.83 | $25.03 | 4,701 |
| 2021-07-07 | $26.10 | $26.20 | $26.05 | $26.20 | $25.40 | 7,416 |
| 2021-07-06 | $26.10 | $26.20 | $26.05 | $26.12 | $25.32 | 4,624 |
| 2021-07-02 | $26.29 | $26.34 | $26.27 | $26.27 | $25.47 | 1,785 |
| 2021-07-01 | $26.39 | $26.43 | $26.34 | $26.42 | $25.61 | 1,417 |
| 2021-06-30 | $26.46 | $26.46 | $26.37 | $26.37 | $25.56 | 1,915 |
| 2021-06-29 | $26.71 | $26.95 | $26.65 | $26.65 | $25.83 | 2,366 |
| 2021-06-28 | $26.71 | $27.16 | $26.71 | $26.82 | $26.00 | 5,727 |
| 2021-06-25 | $26.81 | $26.81 | $26.81 | $26.81 | $25.99 | 742 |
| 2021-06-24 | $26.90 | $26.90 | $26.82 | $26.83 | $26.01 | 4,824 |
| 2021-06-23 | $26.68 | $26.76 | $26.67 | $26.67 | $25.85 | 1,914 |
| 2021-06-22 | $26.64 | $26.89 | $26.62 | $26.80 | $25.98 | 8,068 |
| 2021-06-21 | $26.49 | $26.60 | $26.49 | $26.55 | $25.74 | 14,159 |
| 2021-06-18 | $26.56 | $26.63 | $26.47 | $26.54 | $25.73 | 140,743 |
| 2021-06-17 | $28.19 | $28.23 | $28.13 | $28.23 | $27.37 | 2,235 |
| 2021-06-16 | $28.79 | $28.79 | $28.34 | $28.36 | $27.49 | 720 |
| 2021-06-15 | $28.89 | $28.89 | $28.32 | $28.48 | $27.61 | 8,109 |
| 2021-06-14 | $28.12 | $28.74 | $28.00 | $28.74 | $27.86 | 2,132 |
| 2021-06-11 | $28.01 | $28.01 | $27.92 | $27.92 | $27.07 | 900 |
| 2021-06-10 | $27.97 | $28.30 | $27.97 | $28.12 | $27.26 | 3,516 |
| 2021-06-09 | $28.48 | $28.57 | $28.36 | $28.43 | $27.55 | 17,564 |
| 2021-06-08 | $28.52 | $28.56 | $28.43 | $28.56 | $27.69 | 3,843 |
| 2021-06-07 | $28.83 | $28.90 | $28.83 | $28.90 | $28.01 | 894 |
| 2021-06-04 | $28.61 | $28.73 | $28.61 | $28.62 | $27.74 | 1,193 |
| 2021-06-03 | $28.66 | $28.67 | $28.66 | $28.67 | $27.79 | 3,934 |
| 2021-06-02 | $28.65 | $28.81 | $28.65 | $28.71 | $27.83 | 2,250 |
| 2021-06-01 | $28.78 | $28.80 | $28.67 | $28.67 | $27.79 | 4,727 |
| 2021-05-28 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 730 |
| 2021-05-27 | $28.83 | $28.83 | $28.69 | $28.80 | $27.92 | 2,324 |
| 2021-05-26 | $29.02 | $29.87 | $29.02 | $29.22 | $28.33 | 2,506 |
| 2021-05-25 | $29.21 | $29.30 | $29.19 | $29.30 | $28.40 | 14,543 |
| 2021-05-24 | $29.20 | $29.20 | $29.20 | $29.20 | $28.31 | 451 |
| 2021-05-21 | $28.71 | $28.71 | $28.71 | $28.71 | $27.83 | 865 |
| 2021-05-20 | $28.80 | $28.99 | $28.78 | $28.99 | $28.10 | 1,369 |
| 2021-05-19 | $28.61 | $28.61 | $28.40 | $28.55 | $27.68 | 869 |
| 2021-05-18 | $28.92 | $29.00 | $28.92 | $29.00 | $28.11 | 11,275 |
| 2021-05-17 | $29.07 | $29.10 | $29.00 | $29.01 | $28.12 | 3,680 |
| 2021-05-14 | $29.00 | $29.01 | $29.00 | $29.01 | $28.12 | 695 |
| 2021-05-13 | $28.65 | $28.90 | $28.64 | $28.90 | $28.01 | 1,599 |
| 2021-05-12 | $28.60 | $28.65 | $28.44 | $28.50 | $27.63 | 1,043 |
| 2021-05-11 | $28.61 | $28.77 | $28.61 | $28.77 | $27.89 | 644 |
| 2021-05-10 | $29.18 | $29.28 | $29.18 | $29.22 | $28.33 | 1,382 |
| 2021-05-07 | $29.21 | $29.21 | $29.21 | $29.21 | $28.32 | 2,164 |
| 2021-05-06 | $28.61 | $29.14 | $28.61 | $29.07 | $28.18 | 3,795 |
| 2021-05-05 | $28.66 | $28.83 | $28.64 | $28.83 | $27.95 | 16,553 |
| 2021-05-04 | $28.57 | $28.57 | $28.45 | $28.52 | $27.65 | 1,718 |
| 2021-05-03 | $28.98 | $28.98 | $28.88 | $28.98 | $28.09 | 1,034 |
| 2021-04-30 | $28.69 | $28.72 | $28.61 | $28.61 | $27.73 | 1,189 |
| 2021-04-29 | $29.13 | $29.31 | $29.13 | $29.23 | $28.33 | 929 |
| 2021-04-28 | $29.02 | $29.09 | $29.02 | $29.09 | $28.20 | 1,451 |
| 2021-04-27 | $28.88 | $29.05 | $28.88 | $29.05 | $28.16 | 922 |
| 2021-04-26 | $28.85 | $28.90 | $28.80 | $28.85 | $27.97 | 3,726 |
| 2021-04-23 | $28.83 | $29.07 | $28.83 | $29.07 | $28.18 | 1,729 |
| 2021-04-22 | $29.22 | $29.22 | $29.22 | $29.22 | $28.32 | 1,117 |
| 2021-04-21 | $28.71 | $28.96 | $28.71 | $28.94 | $28.05 | 1,573 |
| 2021-04-20 | $28.71 | $28.71 | $28.59 | $28.63 | $27.75 | 1,260 |
| 2021-04-19 | $28.95 | $29.02 | $28.89 | $29.02 | $28.13 | 2,051 |
| 2021-04-16 | $29.76 | $29.93 | $29.63 | $29.93 | $28.48 | 1,857 |
| 2021-04-15 | $29.36 | $29.41 | $29.25 | $29.38 | $27.96 | 2,518 |
| 2021-04-14 | $29.52 | $29.58 | $29.40 | $29.58 | $28.15 | 1,281 |
| 2021-04-13 | $29.41 | $29.41 | $29.38 | $29.38 | $27.96 | 6,290 |
| 2021-04-12 | $29.38 | $29.43 | $29.34 | $29.42 | $27.99 | 894 |
| 2021-04-09 | $29.32 | $29.36 | $29.32 | $29.36 | $27.94 | 589 |
| 2021-04-08 | $29.35 | $29.39 | $29.35 | $29.38 | $27.96 | 827 |
| 2021-04-07 | $28.92 | $28.95 | $28.78 | $28.85 | $27.45 | 9,595 |
| 2021-04-06 | $28.30 | $28.51 | $28.30 | $28.46 | $27.08 | 4,421 |
| 2021-04-05 | $29.08 | $29.54 | $28.28 | $28.98 | $27.58 | 3,123 |
| 2021-04-01 | $28.21 | $28.52 | $28.17 | $28.17 | $26.80 | 2,191 |
| 2021-03-31 | $28.26 | $28.99 | $28.13 | $28.46 | $27.08 | 11,409 |
| 2021-03-30 | $28.80 | $28.81 | $28.11 | $28.25 | $26.88 | 76,204 |
| 2021-03-29 | $28.46 | $28.81 | $28.46 | $28.81 | $27.41 | 15,342 |
| 2021-03-26 | $28.19 | $28.46 | $28.16 | $28.33 | $26.95 | 3,042 |
| 2021-03-25 | $28.14 | $28.21 | $28.08 | $28.21 | $26.84 | 2,564 |
| 2021-03-24 | $27.77 | $27.78 | $27.63 | $27.70 | $26.36 | 5,751 |
| 2021-03-23 | $27.99 | $28.00 | $27.87 | $27.87 | $26.52 | 3,208 |
| 2021-03-22 | $27.98 | $27.98 | $27.47 | $27.76 | $26.41 | 7,392 |
| 2021-03-19 | $26.94 | $26.97 | $26.94 | $26.97 | $25.66 | 4,662 |
| 2021-03-18 | $26.92 | $26.92 | $26.76 | $26.83 | $25.53 | 2,376 |
| 2021-03-17 | $26.70 | $27.01 | $26.70 | $27.01 | $25.70 | 4,238 |
| 2021-03-16 | $26.25 | $26.35 | $26.25 | $26.34 | $25.06 | 8,798 |
| 2021-03-15 | $26.46 | $26.51 | $26.25 | $26.29 | $25.02 | 13,239 |
| 2021-03-12 | $26.23 | $26.38 | $26.18 | $26.38 | $25.10 | 2,312 |
| 2021-03-11 | $26.22 | $26.36 | $26.22 | $26.33 | $25.05 | 4,591 |
| 2021-03-10 | $26.58 | $26.71 | $26.58 | $26.70 | $25.41 | 5,868 |
| 2021-03-09 | $26.69 | $26.69 | $26.24 | $26.32 | $25.04 | 12,949 |
| 2021-03-08 | $25.80 | $26.36 | $25.80 | $26.13 | $24.86 | 6,136 |
| 2021-03-05 | $25.56 | $25.80 | $25.48 | $25.80 | $24.55 | 4,109 |
| 2021-03-04 | $25.25 | $25.53 | $25.14 | $25.20 | $23.98 | 12,527 |
| 2021-03-03 | $25.23 | $25.23 | $24.92 | $25.07 | $23.85 | 45,629 |
| 2021-03-02 | $25.10 | $25.25 | $25.03 | $25.23 | $24.01 | 30,237 |
| 2021-03-01 | $24.85 | $24.95 | $24.79 | $24.91 | $23.70 | 13,016 |
| 2021-02-26 | $24.80 | $24.89 | $24.61 | $24.61 | $23.42 | 10,068 |
| 2021-02-25 | $25.28 | $25.28 | $24.87 | $25.25 | $24.03 | 9,542 |
| 2021-02-24 | $25.16 | $25.34 | $25.16 | $25.25 | $24.03 | 9,542 |
| 2021-02-23 | $25.20 | $25.35 | $25.17 | $25.34 | $24.11 | 12,104 |
| 2021-02-22 | $25.38 | $25.46 | $25.36 | $25.37 | $24.14 | 7,230 |
| 2021-02-19 | $25.67 | $25.68 | $25.54 | $25.62 | $24.38 | 4,221 |
| 2021-02-18 | $25.62 | $25.80 | $25.59 | $25.80 | $24.55 | 9,909 |
| 2021-02-17 | $25.51 | $25.80 | $25.51 | $25.80 | $24.55 | 9,909 |
| 2021-02-16 | $26.14 | $26.14 | $25.94 | $25.97 | $24.71 | 14,529 |
| 2021-02-12 | $26.37 | $26.46 | $26.32 | $26.46 | $25.18 | 24,308 |
| 2021-02-11 | $26.42 | $26.42 | $26.19 | $26.19 | $24.92 | 2,360 |
| 2021-02-10 | $26.36 | $26.40 | $26.28 | $26.32 | $25.04 | 3,181 |
| 2021-02-09 | $26.39 | $26.50 | $26.35 | $26.50 | $25.22 | 22,986 |
| 2021-02-08 | $26.54 | $26.94 | $26.29 | $26.35 | $25.07 | 3,941 |
| 2021-02-05 | $26.19 | $26.23 | $26.16 | $26.20 | $24.93 | 2,504 |
| 2021-02-04 | $26.00 | $26.11 | $26.00 | $26.11 | $24.84 | 1,712 |
| 2021-02-03 | $26.11 | $26.11 | $26.00 | $26.00 | $24.74 | 3,262 |
| 2021-02-02 | $26.09 | $26.29 | $25.94 | $26.20 | $24.93 | 10,800 |
| 2021-02-01 | $26.56 | $26.58 | $25.98 | $26.26 | $24.98 | 16,920 |
| 2021-01-29 | $26.10 | $26.18 | $25.85 | $25.99 | $24.73 | 12,740 |
| 2021-01-28 | $26.43 | $26.44 | $26.37 | $26.37 | $25.09 | 3,343 |
| 2021-01-27 | $26.58 | $26.62 | $26.41 | $26.52 | $25.23 | 11,479 |
| 2021-01-26 | $27.19 | $27.25 | $27.10 | $27.21 | $25.89 | 4,664 |
| 2021-01-25 | $26.74 | $27.08 | $26.74 | $27.08 | $25.77 | 3,168 |
| 2021-01-22 | $26.94 | $27.03 | $26.94 | $27.03 | $25.72 | 8,708 |
| 2021-01-21 | $27.12 | $27.25 | $27.12 | $27.25 | $25.93 | 3,726 |
| 2021-01-20 | $27.34 | $27.44 | $27.23 | $27.23 | $25.91 | 3,731 |
| 2021-01-19 | $27.12 | $27.16 | $27.04 | $27.15 | $25.83 | 12,509 |
| 2021-01-15 | $27.08 | $27.08 | $26.91 | $27.00 | $25.69 | 2,265 |
| 2021-01-14 | $26.99 | $27.15 | $26.99 | $27.12 | $25.81 | 8,092 |
| 2021-01-13 | $27.17 | $27.17 | $27.03 | $27.13 | $25.82 | 3,925 |
| 2021-01-12 | $27.26 | $27.29 | $27.05 | $27.21 | $25.89 | 13,323 |
| 2021-01-11 | $27.51 | $27.53 | $27.46 | $27.49 | $26.15 | 3,331 |
| 2021-01-08 | $27.97 | $28.46 | $27.97 | $28.03 | $26.67 | 3,966 |
| 2021-01-07 | $27.72 | $27.78 | $27.69 | $27.76 | $26.41 | 2,036 |
| 2021-01-06 | $27.85 | $27.94 | $27.76 | $27.77 | $26.42 | 10,868 |
| 2021-01-05 | $27.64 | $27.72 | $27.37 | $27.44 | $26.11 | 4,260 |
| 2021-01-04 | $28.19 | $28.22 | $28.18 | $28.22 | $26.85 | 1,533 |
| 2020-12-31 | $28.17 | $28.17 | $27.93 | $27.93 | $26.58 | 4,642 |
| 2020-12-30 | $28.35 | $28.35 | $28.24 | $28.24 | $26.87 | 1,752 |
| 2020-12-29 | $28.29 | $28.38 | $28.20 | $28.29 | $26.92 | 4,335 |
| 2020-12-28 | $28.10 | $28.10 | $28.07 | $28.07 | $26.71 | 1,868 |
| 2020-12-24 | $27.65 | $27.65 | $27.48 | $27.48 | $26.15 | 1,814 |
| 2020-12-23 | $27.38 | $27.56 | $27.38 | $27.55 | $26.21 | 22,118 |
| 2020-12-22 | $27.39 | $27.61 | $27.34 | $27.34 | $26.01 | 17,608 |
| 2020-12-21 | $27.12 | $27.48 | $27.12 | $27.24 | $25.92 | 13,130 |
| 2020-12-18 | $28.32 | $28.32 | $27.30 | $27.98 | $26.62 | 4,822 |
| 2020-12-17 | $27.70 | $27.70 | $27.66 | $27.66 | $26.31 | 871 |
| 2020-12-16 | $27.90 | $27.93 | $27.68 | $27.90 | $26.55 | 12,046 |
| 2020-12-15 | $27.22 | $27.51 | $27.16 | $27.51 | $26.18 | 4,107 |
| 2020-12-14 | $26.99 | $26.99 | $26.83 | $26.85 | $25.55 | 2,957 |
| 2020-12-11 | $26.90 | $27.06 | $26.90 | $26.91 | $25.61 | 1,412 |
| 2020-12-10 | $27.33 | $27.50 | $27.33 | $27.50 | $26.17 | 16,386 |
| 2020-12-09 | $27.45 | $27.45 | $26.87 | $26.96 | $25.65 | 9,405 |
| 2020-12-08 | $26.98 | $27.08 | $26.98 | $27.03 | $25.72 | 2,410 |
| 2020-12-07 | $26.95 | $27.06 | $26.83 | $26.83 | $25.53 | 1,513 |
| 2020-12-04 | $27.03 | $27.11 | $27.03 | $27.09 | $25.78 | 5,663 |
| 2020-12-03 | $27.05 | $27.05 | $26.92 | $26.94 | $25.63 | 4,859 |
| 2020-12-02 | $26.66 | $26.75 | $26.66 | $26.70 | $25.41 | 3,468 |
| 2020-12-01 | $26.85 | $27.30 | $26.85 | $27.30 | $25.98 | 1,040 |
| 2020-11-30 | $27.21 | $27.21 | $26.88 | $26.91 | $25.61 | 5,022 |
| 2020-11-27 | $26.92 | $26.92 | $26.77 | $26.80 | $25.50 | 1,213 |
| 2020-11-25 | $26.51 | $26.62 | $26.51 | $26.54 | $25.25 | 1,780 |
| 2020-11-24 | $26.05 | $26.07 | $25.99 | $26.00 | $24.74 | 10,329 |
| 2020-11-23 | $25.94 | $25.98 | $25.79 | $25.83 | $24.57 | 4,691 |
| 2020-11-20 | $25.88 | $25.91 | $25.81 | $25.86 | $24.60 | 1,816 |
| 2020-11-19 | $25.80 | $25.99 | $25.80 | $25.99 | $24.73 | 1,589 |
| 2020-11-18 | $26.37 | $26.37 | $26.20 | $26.20 | $24.93 | 2,826 |
| 2020-11-17 | $26.42 | $26.57 | $26.42 | $26.53 | $25.24 | 1,920 |
| 2020-11-16 | $26.90 | $26.90 | $26.87 | $26.87 | $25.57 | 753 |
| 2020-11-13 | $26.81 | $26.93 | $26.73 | $26.89 | $25.59 | 2,259 |
| 2020-11-12 | $26.84 | $26.88 | $26.61 | $26.64 | $25.35 | 4,473 |
| 2020-11-11 | $27.09 | $27.09 | $26.91 | $27.02 | $25.71 | 2,152 |
| 2020-11-10 | $27.56 | $27.70 | $27.38 | $27.45 | $26.12 | 33,250 |
| 2020-11-09 | $27.74 | $27.74 | $27.09 | $27.09 | $25.78 | 4,302 |
| 2020-11-06 | $26.20 | $26.35 | $26.20 | $26.35 | $25.07 | 17,003 |
| 2020-11-05 | $26.29 | $26.29 | $26.07 | $26.12 | $24.85 | 2,043 |
| 2020-11-04 | $25.55 | $25.77 | $25.55 | $25.71 | $24.46 | 18,742 |
| 2020-11-03 | $25.03 | $25.22 | $24.98 | $25.19 | $23.97 | 8,601 |
| 2020-11-02 | $24.53 | $24.79 | $24.47 | $24.63 | $23.44 | 14,383 |
| 2020-10-30 | $24.24 | $24.35 | $24.21 | $24.25 | $23.07 | 6,413 |
| 2020-10-29 | $24.45 | $24.69 | $24.45 | $24.61 | $23.42 | 20,944 |
| 2020-10-28 | $25.14 | $25.14 | $24.88 | $24.96 | $23.75 | 5,272 |
| 2020-10-27 | $26.21 | $26.21 | $26.06 | $26.15 | $24.88 | 3,381 |
| 2020-10-26 | $26.42 | $26.42 | $26.42 | $26.42 | $25.14 | 977 |
| 2020-10-23 | $27.01 | $27.01 | $26.86 | $26.86 | $25.56 | 1,732 |
| 2020-10-22 | $26.73 | $27.00 | $26.72 | $26.77 | $25.47 | 1,341 |
| 2020-10-21 | $26.77 | $27.06 | $26.75 | $26.94 | $25.63 | 1,253 |
| 2020-10-20 | $26.96 | $27.00 | $26.96 | $27.00 | $25.69 | 842 |
| 2020-10-19 | $26.80 | $26.80 | $26.45 | $26.53 | $25.24 | 10,472 |
| 2020-10-16 | $26.69 | $26.86 | $26.69 | $26.79 | $25.49 | 3,271 |
| 2020-10-15 | $26.59 | $26.59 | $26.38 | $26.38 | $25.10 | 1,696 |
| 2020-10-14 | $27.13 | $27.15 | $27.13 | $27.15 | $25.83 | 953 |
| 2020-10-13 | $26.69 | $26.86 | $26.48 | $26.53 | $25.24 | 6,851 |
| 2020-10-12 | $27.12 | $27.23 | $27.12 | $27.23 | $25.91 | 1,421 |
| 2020-10-09 | $27.51 | $27.61 | $27.51 | $27.61 | $26.27 | 1,309 |
| 2020-10-08 | $26.86 | $26.86 | $26.86 | $26.86 | $25.55 | 706 |
| 2020-10-07 | $26.84 | $26.95 | $26.74 | $26.86 | $25.55 | 2,299 |
| 2020-10-06 | $26.83 | $27.19 | $26.60 | $26.60 | $25.31 | 9,129 |
| 2020-10-05 | $26.74 | $26.87 | $26.71 | $26.86 | $25.56 | 2,187 |
| 2020-10-02 | $26.25 | $26.38 | $26.25 | $26.38 | $25.10 | 4,843 |
| 2020-10-01 | $26.23 | $26.41 | $26.23 | $26.31 | $25.04 | 12,345 |
| 2020-09-30 | $26.15 | $26.21 | $26.12 | $26.20 | $24.93 | 7,407 |
| 2020-09-29 | $26.22 | $26.23 | $26.16 | $26.19 | $24.92 | 1,214 |
| 2020-09-28 | $25.52 | $25.60 | $25.52 | $25.55 | $24.31 | 1,716 |
| 2020-09-25 | $25.18 | $25.29 | $25.18 | $25.29 | $24.06 | 3,333 |
| 2020-09-24 | $25.64 | $25.79 | $25.54 | $25.61 | $24.37 | 7,463 |
| 2020-09-23 | $25.98 | $26.06 | $25.72 | $25.79 | $24.54 | 14,687 |
| 2020-09-22 | $25.89 | $25.89 | $25.73 | $25.82 | $24.57 | 7,869 |
| 2020-09-21 | $25.82 | $25.82 | $25.53 | $25.69 | $24.44 | 8,866 |
| 2020-09-18 | $26.58 | $26.60 | $26.40 | $26.44 | $25.16 | 71,599 |
| 2020-09-17 | $26.72 | $26.72 | $26.72 | $26.72 | $25.42 | 672 |
| 2020-09-16 | $26.82 | $26.84 | $26.67 | $26.67 | $25.38 | 1,404 |
| 2020-09-15 | $27.18 | $27.18 | $26.91 | $26.91 | $25.60 | 3,951 |
| 2020-09-14 | $26.83 | $26.83 | $26.60 | $26.63 | $25.34 | 2,161 |
| 2020-09-11 | $26.63 | $26.63 | $26.60 | $26.60 | $25.31 | 863 |
| 2020-09-10 | $26.88 | $27.09 | $26.58 | $26.69 | $25.40 | 6,575 |
| 2020-09-09 | $25.77 | $25.93 | $25.74 | $25.93 | $24.67 | 1,603 |
| 2020-09-08 | $25.13 | $25.20 | $25.13 | $25.18 | $23.96 | 1,082 |
| 2020-09-04 | $25.39 | $25.53 | $25.39 | $25.42 | $24.19 | 2,855 |
| 2020-09-03 | $25.88 | $25.93 | $25.48 | $25.53 | $24.29 | 2,926 |
| 2020-09-02 | $25.89 | $25.89 | $25.68 | $25.88 | $24.63 | 6,512 |
| 2020-09-01 | $25.57 | $25.61 | $25.51 | $25.54 | $24.30 | 2,556 |
| 2020-08-31 | $25.70 | $25.70 | $25.70 | $25.70 | $24.46 | 5,636 |
| 2020-08-28 | $26.01 | $26.01 | $25.59 | $25.62 | $24.38 | 5,070 |
| 2020-08-27 | $25.92 | $25.92 | $25.78 | $25.86 | $24.60 | 2,625 |
| 2020-08-26 | $25.98 | $26.10 | $25.92 | $26.09 | $24.83 | 2,359 |
| 2020-08-25 | $26.16 | $26.16 | $25.71 | $25.96 | $24.70 | 2,090 |
| 2020-08-24 | $25.97 | $26.34 | $25.85 | $25.92 | $24.66 | 15,642 |
| 2020-08-21 | $25.46 | $25.46 | $25.46 | $25.46 | $24.22 | 537 |
| 2020-08-20 | $25.64 | $25.69 | $25.64 | $25.69 | $24.44 | 1,078 |
| 2020-08-19 | $26.02 | $26.02 | $25.78 | $25.78 | $24.53 | 2,198 |
| 2020-08-18 | $25.86 | $26.00 | $25.86 | $25.91 | $24.65 | 13,080 |
| 2020-08-17 | $25.54 | $25.56 | $25.52 | $25.52 | $24.28 | 4,083 |
| 2020-08-14 | $25.40 | $25.51 | $25.40 | $25.46 | $24.22 | 1,826 |
| 2020-08-13 | $25.50 | $25.51 | $25.34 | $25.43 | $24.20 | 4,209 |
| 2020-08-12 | $25.43 | $25.53 | $25.39 | $25.44 | $24.21 | 16,821 |
| 2020-08-11 | $25.12 | $25.21 | $24.90 | $25.07 | $23.85 | 7,031 |
| 2020-08-10 | $24.80 | $24.92 | $24.80 | $24.86 | $23.66 | 2,160 |
| 2020-08-07 | $24.77 | $24.77 | $24.62 | $24.74 | $23.54 | 9,287 |
| 2020-08-06 | $25.49 | $25.49 | $25.44 | $25.49 | $24.25 | 1,369 |
| 2020-08-05 | $25.73 | $25.73 | $25.42 | $25.44 | $24.21 | 13,027 |
| 2020-08-04 | $24.51 | $24.83 | $24.51 | $24.76 | $23.56 | 4,636 |
| 2020-08-03 | $24.68 | $24.73 | $24.65 | $24.73 | $23.53 | 13,152 |
| 2020-07-31 | $24.72 | $24.72 | $24.45 | $24.58 | $23.39 | 4,138 |
| 2020-07-30 | $24.85 | $25.03 | $24.69 | $25.03 | $23.82 | 3,234 |
| 2020-07-29 | $25.43 | $25.43 | $25.15 | $25.26 | $24.03 | 2,131 |
| 2020-07-28 | $24.68 | $25.01 | $24.68 | $24.86 | $23.65 | 2,169 |
| 2020-07-27 | $25.01 | $25.35 | $24.76 | $25.08 | $23.87 | 20,956 |
| 2020-07-24 | $24.95 | $24.98 | $24.89 | $24.98 | $23.77 | 4,699 |
| 2020-07-23 | $25.25 | $25.25 | $25.05 | $25.05 | $23.84 | 1,783 |
| 2020-07-22 | $25.03 | $25.07 | $24.96 | $24.98 | $23.77 | 2,093 |
| 2020-07-21 | $25.05 | $25.10 | $24.96 | $24.97 | $23.76 | 9,822 |
| 2020-07-20 | $24.92 | $24.94 | $24.90 | $24.90 | $23.69 | 1,057 |
| 2020-07-17 | $24.76 | $24.78 | $24.75 | $24.76 | $23.56 | 6,452 |
| 2020-07-16 | $24.88 | $24.88 | $24.67 | $24.70 | $23.50 | 8,003 |
| 2020-07-15 | $24.67 | $24.67 | $24.55 | $24.60 | $23.41 | 2,682 |
| 2020-07-14 | $24.35 | $24.35 | $24.10 | $24.30 | $23.12 | 2,669 |
| 2020-07-13 | $24.24 | $24.36 | $24.07 | $24.12 | $22.95 | 15,445 |
| 2020-07-10 | $23.53 | $23.75 | $23.53 | $23.68 | $22.53 | 3,380 |
| 2020-07-09 | $23.56 | $23.63 | $23.51 | $23.53 | $22.39 | 1,364 |
| 2020-07-08 | $23.97 | $24.08 | $23.94 | $24.08 | $22.91 | 5,095 |
| 2020-07-07 | $24.07 | $24.07 | $23.54 | $23.54 | $22.40 | 4,361 |
| 2020-07-06 | $23.86 | $23.89 | $23.70 | $23.81 | $22.66 | 11,471 |
| 2020-07-02 | $23.75 | $23.90 | $23.69 | $23.86 | $22.70 | 14,264 |
| 2020-07-01 | $23.70 | $23.81 | $23.70 | $23.81 | $22.66 | 3,770 |
| 2020-06-30 | $23.36 | $23.48 | $23.31 | $23.36 | $22.23 | 2,158 |
| 2020-06-29 | $23.10 | $23.10 | $23.03 | $23.03 | $21.91 | 2,371 |
| 2020-06-26 | $23.00 | $23.00 | $22.84 | $22.84 | $21.73 | 3,201 |
| 2020-06-25 | $22.80 | $22.99 | $22.76 | $22.99 | $21.88 | 5,288 |
| 2020-06-24 | $22.75 | $22.75 | $22.18 | $22.23 | $21.15 | 2,698 |
| 2020-06-23 | $23.72 | $23.72 | $23.20 | $23.27 | $22.14 | 7,817 |
| 2020-06-22 | $23.26 | $23.50 | $23.14 | $23.50 | $22.36 | 12,507 |
| 2020-06-19 | $23.42 | $23.88 | $23.38 | $23.73 | $22.58 | 1,967 |
| 2020-06-18 | $23.13 | $23.54 | $23.13 | $23.25 | $22.12 | 3,224 |
| 2020-06-17 | $23.94 | $23.94 | $23.43 | $23.70 | $22.24 | 1,123 |
| 2020-06-16 | $23.77 | $24.03 | $23.67 | $24.03 | $22.55 | 3,010 |
| 2020-06-15 | $22.66 | $23.43 | $22.66 | $23.37 | $21.93 | 38,118 |
| 2020-06-12 | $23.41 | $23.41 | $22.81 | $23.02 | $21.60 | 7,128 |
| 2020-06-11 | $23.33 | $23.43 | $22.94 | $22.97 | $21.56 | 4,616 |
| 2020-06-10 | $23.80 | $24.09 | $23.79 | $23.79 | $22.32 | 73,452 |
| 2020-06-09 | $23.63 | $24.00 | $23.63 | $24.00 | $22.52 | 2,893 |
| 2020-06-08 | $24.29 | $24.43 | $24.24 | $24.28 | $22.78 | 1,976 |
| 2020-06-05 | $24.30 | $24.34 | $24.20 | $24.31 | $22.81 | 3,377 |
| 2020-06-04 | $23.87 | $24.09 | $23.83 | $24.04 | $22.56 | 3,185 |
| 2020-06-03 | $23.57 | $24.08 | $23.57 | $24.08 | $22.60 | 1,677 |
| 2020-06-02 | $22.63 | $22.64 | $22.51 | $22.62 | $21.23 | 71,398 |
| 2020-06-01 | $22.51 | $22.77 | $22.51 | $22.72 | $21.32 | 6,277 |
| 2020-05-29 | $22.16 | $22.51 | $22.16 | $22.39 | $21.01 | 91,787 |
| 2020-05-28 | $21.92 | $22.20 | $21.80 | $21.85 | $20.50 | 18,916 |
| 2020-05-27 | $21.37 | $21.68 | $21.37 | $21.63 | $20.30 | 8,874 |
| 2020-05-26 | $21.60 | $21.65 | $21.51 | $21.59 | $20.26 | 6,287 |
| 2020-05-22 | $21.00 | $21.06 | $20.74 | $20.87 | $19.58 | 63,377 |
| 2020-05-21 | $21.25 | $21.30 | $21.05 | $21.15 | $19.85 | 110,951 |
| 2020-05-20 | $21.03 | $21.30 | $21.03 | $21.30 | $19.99 | 8,785 |
| 2020-05-19 | $21.30 | $21.34 | $21.14 | $21.24 | $19.93 | 21,987 |
| 2020-05-18 | $21.23 | $21.68 | $21.18 | $21.68 | $20.34 | 11,827 |
| 2020-05-15 | $20.79 | $21.00 | $20.74 | $20.79 | $19.51 | 13,011 |
| 2020-05-14 | $20.63 | $20.77 | $20.54 | $20.71 | $19.43 | 16,196 |
| 2020-05-13 | $20.51 | $20.64 | $20.29 | $20.31 | $19.06 | 13,614 |
| 2020-05-12 | $21.36 | $21.49 | $21.15 | $21.21 | $19.90 | 15,168 |
| 2020-05-11 | $20.88 | $21.29 | $20.87 | $20.93 | $19.64 | 32,754 |
| 2020-05-08 | $21.50 | $22.02 | $21.47 | $22.02 | $20.66 | 5,504 |
| 2020-05-07 | $21.12 | $21.12 | $20.93 | $21.05 | $19.75 | 14,291 |
| 2020-05-06 | $21.21 | $21.21 | $21.04 | $21.04 | $19.74 | 7,482 |
| 2020-05-05 | $21.43 | $21.45 | $21.19 | $21.25 | $19.94 | 8,713 |
| 2020-05-04 | $21.31 | $21.48 | $21.29 | $21.48 | $20.16 | 14,335 |
| 2020-05-01 | $21.84 | $21.89 | $21.72 | $21.78 | $20.44 | 6,167 |
| 2020-04-30 | $22.08 | $22.26 | $22.05 | $22.12 | $20.76 | 6,767 |
| 2020-04-29 | $21.80 | $22.20 | $21.67 | $21.95 | $20.60 | 6,409 |
| 2020-04-28 | $21.81 | $21.81 | $21.54 | $21.61 | $20.28 | 28,407 |
| 2020-04-27 | $21.10 | $21.24 | $21.03 | $21.16 | $19.86 | 11,409 |
| 2020-04-24 | $20.98 | $21.05 | $20.84 | $21.05 | $19.75 | 8,223 |
| 2020-04-23 | $21.27 | $21.41 | $20.95 | $21.04 | $19.74 | 17,809 |
| 2020-04-22 | $20.94 | $20.95 | $20.85 | $20.91 | $19.62 | 4,834 |
| 2020-04-21 | $21.07 | $21.07 | $20.63 | $20.69 | $19.42 | 21,227 |
| 2020-04-20 | $21.08 | $21.43 | $21.05 | $21.18 | $19.88 | 8,949 |
| 2020-04-17 | $21.36 | $21.38 | $21.23 | $21.29 | $19.98 | 10,728 |
| 2020-04-16 | $20.79 | $20.88 | $20.75 | $20.86 | $19.58 | 35,553 |
| 2020-04-15 | $20.75 | $20.77 | $20.59 | $20.59 | $19.32 | 22,855 |
| 2020-04-14 | $21.36 | $21.84 | $21.36 | $21.78 | $20.44 | 51,587 |
| 2020-04-13 | $20.51 | $21.25 | $20.51 | $21.20 | $19.89 | 11,602 |
| 2020-04-09 | $21.29 | $21.47 | $21.17 | $21.33 | $20.02 | 28,664 |
| 2020-04-08 | $20.90 | $21.09 | $20.77 | $21.02 | $19.73 | 92,139 |
| 2020-04-07 | $20.90 | $21.28 | $19.79 | $20.26 | $19.01 | 58,314 |
| 2020-04-06 | $19.87 | $20.05 | $19.84 | $20.05 | $18.82 | 61,166 |
| 2020-04-03 | $19.51 | $19.70 | $18.91 | $19.40 | $18.21 | 16,533 |
| 2020-04-02 | $19.24 | $19.99 | $19.15 | $19.83 | $18.61 | 20,590 |
| 2020-04-01 | $19.18 | $19.40 | $19.08 | $19.11 | $17.93 | 18,101 |
| 2020-03-31 | $19.63 | $20.07 | $19.63 | $19.91 | $18.68 | 34,820 |
| 2020-03-30 | $19.42 | $19.74 | $19.14 | $19.74 | $18.52 | 62,602 |
| 2020-03-27 | $19.36 | $20.06 | $19.21 | $19.77 | $18.55 | 33,106 |
| 2020-03-26 | $19.56 | $19.83 | $19.35 | $19.83 | $18.61 | 22,758 |
| 2020-03-25 | $18.93 | $19.58 | $18.82 | $19.39 | $18.20 | 16,624 |
| 2020-03-24 | $18.64 | $19.16 | $18.63 | $19.15 | $17.97 | 45,892 |
| 2020-03-23 | $17.64 | $18.00 | $17.51 | $17.85 | $16.75 | 22,070 |
| 2020-03-20 | $18.74 | $18.82 | $18.01 | $18.01 | $16.90 | 17,202 |
| 2020-03-19 | $18.34 | $18.50 | $17.87 | $18.22 | $17.10 | 29,149 |
| 2020-03-18 | $18.13 | $18.34 | $17.41 | $17.82 | $16.72 | 85,267 |
| 2020-03-17 | $17.53 | $17.97 | $17.53 | $17.87 | $16.77 | 42,718 |
| 2020-03-16 | $17.60 | $18.43 | $17.44 | $18.05 | $16.94 | 34,264 |
| 2020-03-13 | $19.47 | $19.63 | $18.78 | $19.44 | $18.24 | 34,479 |
| 2020-03-12 | $19.40 | $19.40 | $18.65 | $19.10 | $17.92 | 51,660 |
| 2020-03-11 | $21.37 | $21.37 | $20.62 | $20.78 | $19.50 | 26,523 |
| 2020-03-10 | $21.73 | $21.75 | $20.85 | $21.40 | $20.08 | 61,876 |
| 2020-03-09 | $21.58 | $21.77 | $21.25 | $21.28 | $19.97 | 24,092 |
| 2020-03-06 | $22.56 | $22.77 | $22.51 | $22.74 | $21.34 | 31,951 |
| 2020-03-05 | $22.79 | $22.98 | $22.63 | $22.69 | $21.29 | 10,689 |
| 2020-03-04 | $23.73 | $24.28 | $23.73 | $24.28 | $22.78 | 19,989 |
| 2020-03-03 | $23.64 | $23.77 | $23.29 | $23.39 | $21.95 | 71,437 |
| 2020-03-02 | $23.26 | $23.64 | $23.10 | $23.58 | $22.13 | 20,528 |
| 2020-02-28 | $22.89 | $23.16 | $22.66 | $23.16 | $21.73 | 32,441 |
| 2020-02-27 | $23.84 | $23.89 | $23.62 | $23.63 | $22.17 | 10,894 |
| 2020-02-26 | $23.85 | $24.01 | $23.79 | $23.87 | $22.40 | 10,460 |
| 2020-02-25 | $24.28 | $24.28 | $24.05 | $24.09 | $22.61 | 13,189 |
| 2020-02-24 | $24.19 | $24.46 | $24.19 | $24.32 | $22.82 | 10,076 |
| 2020-02-21 | $25.08 | $25.11 | $24.77 | $25.11 | $23.56 | 4,908 |
| 2020-02-20 | $25.14 | $25.19 | $25.11 | $25.17 | $23.62 | 2,666 |
| 2020-02-19 | $25.22 | $25.37 | $25.22 | $25.34 | $23.78 | 7,331 |
| 2020-02-18 | $24.91 | $24.93 | $24.90 | $24.90 | $23.37 | 15,434 |
| 2020-02-14 | $25.33 | $25.36 | $24.90 | $25.24 | $23.69 | 6,395 |
| 2020-02-13 | $25.26 | $25.32 | $25.26 | $25.32 | $23.76 | 2,262 |
| 2020-02-12 | $25.73 | $25.73 | $25.59 | $25.65 | $24.07 | 4,037 |
| 2020-02-11 | $25.80 | $25.84 | $25.68 | $25.72 | $24.14 | 56,133 |
| 2020-02-10 | $25.75 | $25.75 | $25.69 | $25.70 | $24.12 | 9,389 |
| 2020-02-07 | $25.83 | $25.86 | $25.72 | $25.72 | $24.14 | 5,374 |
| 2020-02-06 | $26.49 | $26.49 | $26.36 | $26.42 | $24.79 | 3,487 |
| 2020-02-05 | $26.25 | $26.36 | $26.25 | $26.33 | $24.70 | 4,738 |
| 2020-02-04 | $26.08 | $26.13 | $26.08 | $26.12 | $24.51 | 4,075 |
| 2020-02-03 | $25.72 | $25.73 | $25.65 | $25.73 | $24.15 | 3,691 |
| 2020-01-31 | $25.57 | $25.57 | $25.40 | $25.43 | $23.86 | 9,137 |
| 2020-01-30 | $25.70 | $25.90 | $25.69 | $25.90 | $24.30 | 8,058 |
| 2020-01-29 | $25.80 | $25.90 | $25.79 | $25.84 | $24.25 | 22,300 |
| 2020-01-28 | $25.70 | $25.75 | $25.65 | $25.75 | $24.16 | 59,036 |
| 2020-01-27 | $25.81 | $25.82 | $25.78 | $25.80 | $24.21 | 4,708 |
| 2020-01-24 | $26.43 | $26.43 | $26.29 | $26.29 | $24.67 | 2,901 |
| 2020-01-23 | $25.93 | $26.04 | $25.92 | $25.96 | $24.36 | 5,860 |
| 2020-01-22 | $26.27 | $26.27 | $25.84 | $26.10 | $24.49 | 2,515 |
| 2020-01-21 | $26.32 | $26.35 | $26.23 | $26.26 | $24.64 | 6,877 |
| 2020-01-17 | $25.94 | $25.95 | $25.87 | $25.94 | $24.34 | 3,962 |
| 2020-01-16 | $25.80 | $25.96 | $25.80 | $25.94 | $24.34 | 2,014 |
| 2020-01-15 | $25.96 | $25.96 | $25.89 | $25.95 | $24.35 | 2,035 |
| 2020-01-14 | $25.90 | $25.94 | $25.82 | $25.87 | $24.28 | 2,523 |
| 2020-01-13 | $25.84 | $25.93 | $25.75 | $25.75 | $24.16 | 2,111 |
| 2020-01-10 | $26.06 | $26.06 | $25.85 | $26.02 | $24.42 | 3,632 |
| 2020-01-09 | $25.85 | $25.91 | $25.78 | $25.78 | $24.19 | 7,786 |
| 2020-01-08 | $25.55 | $25.61 | $25.49 | $25.52 | $23.95 | 3,002 |
| 2020-01-07 | $25.48 | $25.53 | $25.36 | $25.36 | $23.80 | 12,890 |
| 2020-01-06 | $25.44 | $25.71 | $25.44 | $25.56 | $23.99 | 8,612 |
| 2020-01-03 | $25.45 | $25.51 | $25.36 | $25.41 | $23.85 | 17,163 |
| 2020-01-02 | $25.45 | $25.51 | $25.45 | $25.47 | $23.90 | 2,727 |
| 2019-12-31 | $25.73 | $25.75 | $25.66 | $25.75 | $24.16 | 15,005 |
| 2019-12-30 | $25.51 | $26.03 | $25.51 | $25.63 | $24.05 | 5,244 |
| 2019-12-27 | $25.85 | $25.87 | $25.84 | $25.87 | $24.28 | 4,105 |
| 2019-12-26 | $25.33 | $25.89 | $25.29 | $25.89 | $24.30 | 6,390 |
| 2019-12-24 | $25.28 | $25.86 | $25.26 | $25.86 | $24.27 | 3,262 |
| 2019-12-23 | $25.55 | $25.59 | $25.51 | $25.51 | $23.94 | 5,948 |
| 2019-12-20 | $25.57 | $25.63 | $25.54 | $25.63 | $24.05 | 20,400 |
| 2019-12-19 | $25.11 | $25.31 | $25.11 | $25.31 | $23.75 | 6,186 |
| 2019-12-18 | $25.33 | $25.35 | $25.05 | $25.06 | $23.52 | 19,156 |
| 2019-12-17 | $25.34 | $25.34 | $25.18 | $25.29 | $23.73 | 11,264 |
| 2019-12-16 | $25.60 | $25.72 | $25.59 | $25.65 | $24.07 | 4,420 |
| 2019-12-13 | $25.23 | $25.27 | $25.17 | $25.20 | $23.65 | 8,523 |
| 2019-12-12 | $26.29 | $26.37 | $24.28 | $24.28 | $22.78 | 9,365 |
| 2019-12-11 | $26.00 | $26.24 | $26.00 | $26.19 | $24.58 | 6,780 |
| 2019-12-10 | $25.76 | $25.95 | $25.74 | $25.90 | $24.30 | 4,518 |
| 2019-12-09 | $26.04 | $26.05 | $25.87 | $25.87 | $24.28 | 10,848 |
| 2019-12-06 | $26.07 | $26.19 | $26.07 | $26.19 | $24.58 | 3,596 |
| 2019-12-05 | $26.04 | $26.06 | $25.99 | $26.03 | $24.43 | 2,712 |
| 2019-12-04 | $26.05 | $26.09 | $26.03 | $26.08 | $24.47 | 6,117 |
| 2019-12-03 | $25.82 | $25.98 | $25.82 | $25.95 | $24.35 | 13,472 |
| 2019-12-02 | $26.30 | $26.30 | $25.87 | $26.10 | $24.49 | 12,603 |
| 2019-11-29 | $26.24 | $26.38 | $26.12 | $26.32 | $24.70 | 5,627 |
| 2019-11-27 | $26.44 | $26.48 | $26.41 | $26.41 | $24.78 | 1,828 |
| 2019-11-26 | $26.09 | $26.14 | $26.03 | $26.05 | $24.45 | 2,937 |
| 2019-11-25 | $25.92 | $26.03 | $25.92 | $26.03 | $24.43 | 4,392 |
| 2019-11-22 | $26.06 | $26.08 | $25.93 | $25.93 | $24.33 | 3,355 |
| 2019-11-21 | $26.10 | $26.10 | $26.02 | $26.09 | $24.48 | 7,155 |
| 2019-11-20 | $26.06 | $26.10 | $26.03 | $26.06 | $24.46 | 27,534 |
| 2019-11-19 | $26.38 | $26.38 | $26.04 | $26.20 | $24.59 | 5,854 |
| 2019-11-18 | $26.34 | $26.38 | $26.25 | $26.25 | $24.63 | 4,312 |
| 2019-11-15 | $26.09 | $26.17 | $26.09 | $26.10 | $24.49 | 3,256 |
| 2019-11-14 | $26.11 | $26.20 | $25.89 | $26.12 | $24.51 | 2,296 |
| 2019-11-13 | $26.03 | $26.03 | $25.82 | $25.97 | $24.37 | 2,489 |
| 2019-11-12 | $26.06 | $26.06 | $25.93 | $25.93 | $24.33 | 1,735 |
| 2019-11-11 | $26.03 | $26.13 | $26.03 | $26.10 | $24.49 | 3,300 |
| 2019-11-08 | $26.20 | $26.21 | $26.13 | $26.15 | $24.54 | 2,371 |
| 2019-11-07 | $26.72 | $26.72 | $26.59 | $26.59 | $24.95 | 1,555 |
| 2019-11-06 | $26.61 | $26.66 | $26.60 | $26.66 | $25.02 | 1,623 |
| 2019-11-05 | $26.29 | $26.29 | $26.12 | $26.13 | $24.52 | 3,577 |
| 2019-11-04 | $26.48 | $26.53 | $26.23 | $26.23 | $24.61 | 123,760 |
| 2019-11-01 | $26.19 | $26.24 | $26.16 | $26.17 | $24.56 | 4,453 |
| 2019-10-31 | $25.85 | $25.95 | $25.81 | $25.93 | $24.33 | 3,087 |
| 2019-10-30 | $25.61 | $25.82 | $25.59 | $25.82 | $24.23 | 4,897 |
| 2019-10-29 | $25.17 | $25.49 | $25.17 | $25.38 | $23.82 | 3,197 |
| 2019-10-28 | $25.33 | $25.42 | $25.09 | $25.13 | $23.58 | 5,650 |
| 2019-10-25 | $25.12 | $25.56 | $25.12 | $25.53 | $23.96 | 4,362 |
| 2019-10-24 | $25.84 | $25.99 | $25.79 | $25.96 | $24.36 | 5,700 |
| 2019-10-23 | $26.52 | $26.52 | $26.42 | $26.48 | $24.85 | 2,755 |
| 2019-10-22 | $26.52 | $26.52 | $26.32 | $26.35 | $24.73 | 9,750 |
| 2019-10-21 | $26.11 | $26.14 | $26.07 | $26.12 | $24.51 | 6,114 |
| 2019-10-18 | $26.08 | $26.24 | $26.08 | $26.24 | $24.62 | 13,503 |
| 2019-10-17 | $26.10 | $26.10 | $25.98 | $26.10 | $24.49 | 7,530 |
| 2019-10-16 | $25.63 | $25.85 | $25.62 | $25.78 | $24.19 | 4,361 |
| 2019-10-15 | $25.60 | $25.65 | $25.33 | $25.58 | $24.00 | 4,040 |
| 2019-10-14 | $25.73 | $25.79 | $25.69 | $25.79 | $24.20 | 2,263 |
| 2019-10-11 | $25.63 | $25.66 | $25.61 | $25.61 | $24.03 | 2,833 |
| 2019-10-10 | $25.44 | $25.44 | $25.28 | $25.30 | $23.74 | 1,374 |
| 2019-10-09 | $25.47 | $25.49 | $25.42 | $25.46 | $23.89 | 4,139 |
| 2019-10-08 | $25.40 | $25.43 | $25.32 | $25.32 | $23.76 | 13,599 |
| 2019-10-07 | $25.32 | $25.53 | $25.32 | $25.44 | $23.87 | 3,657 |
| 2019-10-04 | $24.76 | $25.01 | $24.76 | $24.99 | $23.45 | 3,652 |
| 2019-10-03 | $24.37 | $24.59 | $24.37 | $24.49 | $22.98 | 2,952 |
| 2019-10-02 | $24.67 | $24.67 | $24.38 | $24.47 | $22.96 | 2,084 |
| 2019-10-01 | $24.64 | $24.68 | $24.52 | $24.55 | $23.04 | 4,632 |
| 2019-09-30 | $24.60 | $24.77 | $24.56 | $24.75 | $23.23 | 4,882 |
| 2019-09-27 | $24.97 | $24.98 | $24.91 | $24.98 | $23.44 | 1,890 |
| 2019-09-26 | $24.62 | $24.74 | $24.62 | $24.69 | $23.17 | 2,936 |
| 2019-09-25 | $25.19 | $25.35 | $25.01 | $25.02 | $23.48 | 1,846 |
| 2019-09-24 | $25.57 | $25.64 | $25.46 | $25.55 | $23.98 | 7,673 |
| 2019-09-23 | $25.54 | $25.61 | $25.51 | $25.51 | $23.94 | 3,888 |
| 2019-09-20 | $25.74 | $25.74 | $25.58 | $25.63 | $24.05 | 5,078 |
| 2019-09-19 | $25.70 | $25.70 | $25.55 | $25.58 | $24.00 | 2,362 |
| 2019-09-18 | $26.04 | $26.04 | $25.83 | $25.86 | $24.27 | 4,093 |
| 2019-09-17 | $25.96 | $26.07 | $25.96 | $25.99 | $24.39 | 3,550 |
| 2019-09-16 | $25.62 | $25.67 | $25.62 | $25.63 | $24.05 | 1,280 |
| 2019-09-13 | $26.04 | $26.14 | $26.04 | $26.11 | $24.50 | 4,929 |
| 2019-09-12 | $25.94 | $26.24 | $25.94 | $26.23 | $24.61 | 2,592 |
| 2019-09-11 | $25.85 | $25.99 | $25.85 | $25.90 | $24.30 | 119,270 |
| 2019-09-10 | $26.36 | $26.36 | $26.23 | $26.23 | $24.61 | 3,448 |
| 2019-09-09 | $25.94 | $26.01 | $25.83 | $25.91 | $24.31 | 4,884 |
| 2019-09-06 | $25.85 | $25.86 | $25.69 | $25.73 | $24.15 | 2,235 |
| 2019-09-05 | $25.65 | $25.74 | $25.61 | $25.71 | $24.13 | 3,768 |
| 2019-09-04 | $25.58 | $25.67 | $25.50 | $25.61 | $24.03 | 19,291 |
| 2019-09-03 | $24.92 | $25.30 | $24.92 | $25.30 | $23.74 | 4,170 |
| 2019-08-30 | $25.28 | $25.28 | $24.79 | $24.79 | $23.26 | 3,164 |
| 2019-08-29 | $24.99 | $25.10 | $24.99 | $25.05 | $23.51 | 1,397 |
| 2019-08-28 | $24.83 | $24.86 | $24.75 | $24.81 | $23.28 | 19,726 |
| 2019-08-27 | $24.46 | $24.66 | $24.46 | $24.58 | $23.07 | 197,554 |
| 2019-08-26 | $24.10 | $24.18 | $24.08 | $24.13 | $22.64 | 3,409 |
| 2019-08-23 | $24.05 | $24.11 | $23.98 | $24.09 | $22.61 | 3,796 |
| 2019-08-22 | $23.99 | $24.03 | $23.98 | $23.98 | $22.50 | 2,811 |
| 2019-08-21 | $24.14 | $24.17 | $24.06 | $24.09 | $22.61 | 7,666 |
| 2019-08-20 | $23.85 | $23.91 | $23.81 | $23.86 | $22.39 | 11,394 |
| 2019-08-19 | $24.11 | $24.26 | $24.08 | $24.20 | $22.71 | 9,295 |
| 2019-08-16 | $23.67 | $24.04 | $23.61 | $23.89 | $22.42 | 10,211 |
| 2019-08-15 | $23.28 | $23.40 | $23.26 | $23.40 | $21.96 | 19,033 |
| 2019-08-14 | $23.44 | $23.69 | $23.43 | $23.69 | $22.23 | 18,837 |
| 2019-08-13 | $24.18 | $24.51 | $23.94 | $24.03 | $22.55 | 28,125 |
| 2019-08-12 | $25.81 | $25.86 | $25.74 | $25.78 | $24.19 | 4,035 |
| 2019-08-09 | $25.51 | $25.51 | $25.30 | $25.48 | $23.91 | 5,816 |
| 2019-08-08 | $25.45 | $25.59 | $25.40 | $25.52 | $23.95 | 10,963 |
| 2019-08-07 | $25.16 | $25.22 | $25.13 | $25.17 | $23.62 | 190,188 |
| 2019-08-06 | $24.74 | $25.22 | $24.65 | $25.22 | $23.67 | 86,406 |
| 2019-08-05 | $24.97 | $24.98 | $24.77 | $24.98 | $23.44 | 14,719 |
| 2019-08-02 | $25.17 | $25.25 | $25.10 | $25.25 | $23.70 | 4,647 |
| 2019-08-01 | $25.64 | $25.70 | $25.52 | $25.52 | $23.95 | 3,764 |
| 2019-07-31 | $25.98 | $26.12 | $25.77 | $25.77 | $24.18 | 5,825 |
| 2019-07-30 | $25.67 | $25.76 | $25.63 | $25.69 | $24.11 | 9,812 |
| 2019-07-29 | $25.92 | $26.06 | $25.92 | $26.06 | $24.46 | 1,492 |
| 2019-07-26 | $25.62 | $25.78 | $25.62 | $25.76 | $24.17 | 29,635 |
| 2019-07-25 | $25.59 | $25.73 | $25.59 | $25.60 | $24.02 | 3,236 |
| 2019-07-24 | $25.91 | $25.91 | $25.87 | $25.87 | $24.28 | 1,919 |
| 2019-07-23 | $26.13 | $26.13 | $25.91 | $26.01 | $24.41 | 6,476 |
| 2019-07-22 | $25.81 | $25.81 | $25.64 | $25.78 | $24.19 | 3,469 |
| 2019-07-19 | $25.45 | $25.50 | $25.37 | $25.43 | $23.86 | 34,530 |
| 2019-07-18 | $25.10 | $25.43 | $25.10 | $25.37 | $23.81 | 7,446 |
| 2019-07-17 | $25.47 | $25.47 | $25.16 | $25.25 | $23.70 | 4,797 |
| 2019-07-16 | $25.11 | $25.21 | $25.07 | $25.19 | $23.64 | 8,935 |
| 2019-07-15 | $24.84 | $24.94 | $24.82 | $24.83 | $23.30 | 7,120 |
| 2019-07-12 | $24.79 | $24.83 | $24.66 | $24.78 | $23.25 | 6,679 |
| 2019-07-11 | $24.79 | $24.79 | $24.59 | $24.66 | $23.14 | 4,502 |
| 2019-07-10 | $24.90 | $24.90 | $24.72 | $24.81 | $23.28 | 11,195 |
| 2019-07-09 | $24.75 | $24.82 | $24.75 | $24.81 | $23.28 | 5,389 |
| 2019-07-08 | $25.60 | $25.60 | $25.49 | $25.55 | $23.98 | 1,984 |
| 2019-07-05 | $25.52 | $25.67 | $25.52 | $25.67 | $24.09 | 2,063 |
| 2019-07-03 | $25.61 | $25.67 | $25.56 | $25.67 | $24.09 | 2,923 |
| 2019-07-02 | $25.15 | $25.35 | $25.15 | $25.28 | $23.72 | 8,153 |
| 2019-07-01 | $24.55 | $24.55 | $24.28 | $24.30 | $22.80 | 4,272 |
| 2019-06-28 | $24.55 | $24.55 | $24.47 | $24.47 | $22.96 | 1,964 |
| 2019-06-27 | $23.97 | $24.04 | $23.96 | $24.00 | $22.52 | 2,861 |
| 2019-06-26 | $24.10 | $24.16 | $23.95 | $24.00 | $22.52 | 7,564 |
| 2019-06-25 | $23.94 | $24.05 | $23.90 | $23.94 | $22.47 | 8,019 |
| 2019-06-24 | $23.92 | $23.92 | $23.79 | $23.79 | $22.32 | 10,654 |
| 2019-06-21 | $24.08 | $24.19 | $24.06 | $24.13 | $22.64 | 6,787 |
| 2019-06-20 | $24.23 | $24.36 | $24.23 | $24.30 | $22.80 | 14,367 |
| 2019-06-19 | $24.42 | $24.54 | $24.42 | $24.50 | $22.99 | 1,304 |
| 2019-06-18 | $24.31 | $24.57 | $24.31 | $24.48 | $22.97 | 26,569 |
| 2019-06-17 | $24.57 | $24.58 | $24.39 | $24.58 | $23.07 | 12,383 |
| 2019-06-14 | $24.85 | $24.98 | $24.85 | $24.85 | $23.32 | 2,504 |
| 2019-06-13 | $24.84 | $24.84 | $24.68 | $24.74 | $23.22 | 4,246 |
| 2019-06-12 | $24.53 | $24.65 | $24.52 | $24.54 | $23.03 | 4,721 |
| 2019-06-11 | $24.05 | $24.05 | $23.94 | $24.01 | $22.53 | 43,477 |
| 2019-06-10 | $23.78 | $23.83 | $23.71 | $23.73 | $22.27 | 19,841 |
| 2019-06-07 | $23.80 | $23.80 | $23.69 | $23.75 | $22.29 | 7,042 |
| 2019-06-06 | $23.28 | $23.48 | $23.04 | $23.41 | $21.97 | 15,434 |
| 2019-06-05 | $23.16 | $23.21 | $23.15 | $23.19 | $21.76 | 10,816 |
| 2019-06-04 | $23.19 | $23.30 | $23.14 | $23.27 | $21.84 | 18,713 |
| 2019-06-03 | $22.99 | $23.16 | $22.95 | $23.04 | $21.62 | 13,975 |
| 2019-05-31 | $22.99 | $23.01 | $22.90 | $22.96 | $21.55 | 63,350 |
| 2019-05-30 | $23.23 | $23.37 | $23.23 | $23.36 | $21.92 | 27,866 |
| 2019-05-29 | $23.03 | $23.16 | $23.02 | $23.12 | $21.70 | 52,655 |
| 2019-05-28 | $23.28 | $23.28 | $22.83 | $23.05 | $21.63 | 31,863 |
| 2019-05-24 | $23.05 | $23.21 | $23.05 | $23.21 | $21.78 | 175,897 |
| 2019-05-23 | $22.78 | $23.07 | $22.78 | $23.05 | $21.63 | 143,671 |
| 2019-05-22 | $23.44 | $23.50 | $23.33 | $23.45 | $22.01 | 10,603 |
| 2019-05-21 | $23.49 | $23.78 | $23.46 | $23.54 | $22.09 | 18,922 |
| 2019-05-20 | $23.30 | $23.46 | $23.27 | $23.45 | $22.01 | 14,623 |
| 2019-05-17 | $23.67 | $23.83 | $23.67 | $23.69 | $22.23 | 10,876 |
| 2019-05-16 | $24.03 | $24.32 | $24.03 | $24.09 | $22.61 | 10,636 |
| 2019-05-15 | $23.61 | $23.89 | $23.59 | $23.81 | $22.34 | 70,756 |
| 2019-05-14 | $23.90 | $24.01 | $23.90 | $23.92 | $22.45 | 33,817 |
| 2019-05-13 | $24.32 | $24.39 | $24.32 | $24.39 | $22.89 | 9,096 |
| 2019-05-10 | $24.60 | $24.80 | $24.60 | $24.74 | $23.22 | 15,325 |
| 2019-05-09 | $24.46 | $24.60 | $24.45 | $24.55 | $23.04 | 16,402 |
| 2019-05-08 | $24.20 | $24.44 | $24.20 | $24.32 | $22.82 | 46,063 |
| 2019-05-07 | $24.54 | $24.54 | $24.08 | $24.20 | $22.71 | 7,817 |
| 2019-05-06 | $25.72 | $25.74 | $25.59 | $25.70 | $24.12 | 3,474 |
| 2019-05-03 | $25.40 | $25.70 | $25.40 | $25.53 | $23.96 | 1,629 |
| 2019-05-02 | $25.29 | $25.29 | $25.20 | $25.25 | $23.70 | 2,184 |
| 2019-05-01 | $25.34 | $25.38 | $25.09 | $25.09 | $23.54 | 4,266 |
| 2019-04-30 | $24.98 | $25.52 | $24.98 | $25.41 | $23.85 | 8,374 |
| 2019-04-29 | $24.81 | $24.97 | $24.81 | $24.91 | $23.38 | 5,992 |
| 2019-04-26 | $24.63 | $24.74 | $24.54 | $24.68 | $23.16 | 7,240 |
| 2019-04-25 | $24.88 | $24.88 | $24.64 | $24.64 | $23.12 | 7,325 |
| 2019-04-24 | $24.87 | $24.90 | $24.70 | $24.75 | $23.23 | 3,558 |
| 2019-04-23 | $24.79 | $24.88 | $24.75 | $24.88 | $23.35 | 7,956 |
| 2019-04-22 | $24.83 | $24.83 | $24.69 | $24.80 | $23.27 | 17,374 |
| 2019-04-18 | $24.78 | $24.84 | $24.70 | $24.80 | $23.27 | 14,838 |
| 2019-04-17 | $25.10 | $25.10 | $24.64 | $24.85 | $23.32 | 9,920 |
| 2019-04-16 | $25.16 | $25.16 | $24.89 | $24.89 | $23.36 | 6,553 |
| 2019-04-15 | $24.76 | $24.76 | $24.57 | $24.60 | $23.09 | 5,323 |
| 2019-04-12 | $24.74 | $24.74 | $24.60 | $24.67 | $23.15 | 26,859 |
| 2019-04-11 | $24.91 | $24.92 | $24.64 | $24.71 | $23.19 | 450,174 |
| 2019-04-10 | $25.03 | $25.13 | $24.83 | $24.97 | $23.43 | 210,115 |
| 2019-04-09 | $24.81 | $24.98 | $24.73 | $24.84 | $23.31 | 15,548 |
| 2019-04-08 | $25.51 | $25.62 | $25.30 | $25.47 | $23.56 | 17,998 |
| 2019-04-05 | $24.90 | $24.92 | $24.73 | $24.83 | $22.97 | 15,654 |
| 2019-04-04 | $25.03 | $25.07 | $24.97 | $25.00 | $23.12 | 8,180 |
| 2019-04-03 | $24.97 | $25.01 | $24.93 | $25.01 | $23.13 | 6,650 |
| 2019-04-02 | $24.97 | $25.01 | $24.72 | $24.87 | $23.00 | 31,188 |
| 2019-04-01 | $25.41 | $25.44 | $25.37 | $25.42 | $23.51 | 6,982 |
| 2019-03-29 | $25.56 | $25.62 | $25.45 | $25.52 | $23.60 | 6,220 |
| 2019-03-28 | $25.14 | $25.40 | $25.14 | $25.31 | $23.41 | 23,369 |
| 2019-03-27 | $25.01 | $25.24 | $24.92 | $25.24 | $23.35 | 49,600 |
| 2019-03-26 | $24.97 | $25.17 | $24.70 | $24.97 | $23.10 | 28,112 |
| 2019-03-25 | $24.57 | $24.80 | $24.57 | $24.75 | $22.89 | 5,636 |
| 2019-03-22 | $25.02 | $25.02 | $24.86 | $24.92 | $23.05 | 11,675 |
| 2019-03-21 | $25.06 | $25.43 | $25.06 | $25.30 | $23.40 | 17,964 |
| 2019-03-20 | $25.14 | $25.38 | $25.10 | $25.34 | $23.44 | 8,451 |
| 2019-03-19 | $25.23 | $25.25 | $25.11 | $25.11 | $23.22 | 15,956 |
| 2019-03-18 | $25.32 | $25.32 | $25.12 | $25.26 | $23.36 | 9,593 |
| 2019-03-15 | $25.40 | $25.40 | $25.29 | $25.29 | $23.39 | 9,237 |
| 2019-03-14 | $25.29 | $25.34 | $25.25 | $25.29 | $23.39 | 8,229 |
| 2019-03-13 | $25.26 | $25.41 | $25.25 | $25.36 | $23.46 | 6,070 |
| 2019-03-12 | $25.26 | $25.30 | $25.19 | $25.22 | $23.33 | 59,434 |
| 2019-03-11 | $24.97 | $25.09 | $24.95 | $25.05 | $23.17 | 6,506 |
| 2019-03-08 | $25.08 | $25.17 | $25.04 | $25.09 | $23.21 | 13,141 |
| 2019-03-07 | $25.21 | $25.32 | $25.02 | $25.05 | $23.17 | 52,274 |
| 2019-03-06 | $25.43 | $25.43 | $25.15 | $25.18 | $23.29 | 11,963 |
| 2019-03-05 | $25.18 | $25.26 | $25.16 | $25.21 | $23.32 | 30,191 |
| 2019-03-04 | $25.31 | $25.31 | $25.09 | $25.14 | $23.25 | 19,972 |
| 2019-03-01 | $25.11 | $25.23 | $25.00 | $25.18 | $23.29 | 7,130 |
| 2019-02-28 | $24.85 | $25.00 | $24.85 | $24.88 | $23.01 | 18,411 |
| 2019-02-27 | $25.19 | $25.22 | $25.06 | $25.14 | $23.25 | 26,673 |
| 2019-02-26 | $25.44 | $25.44 | $25.12 | $25.35 | $23.45 | 54,970 |
| 2019-02-25 | $25.52 | $25.52 | $25.31 | $25.39 | $23.48 | 35,115 |
| 2019-02-22 | $25.25 | $25.28 | $25.16 | $25.20 | $23.30 | 11,082 |
| 2019-02-21 | $25.31 | $25.34 | $25.14 | $25.23 | $23.33 | 105,113 |
| 2019-02-20 | $25.17 | $25.25 | $25.01 | $25.02 | $23.14 | 66,348 |
| 2019-02-19 | $24.81 | $24.89 | $24.75 | $24.88 | $23.01 | 45,003 |
| 2019-02-15 | $24.41 | $24.52 | $24.41 | $24.52 | $22.68 | 26,987 |
| 2019-02-14 | $24.24 | $24.36 | $24.23 | $24.27 | $22.45 | 23,790 |
| 2019-02-13 | $24.35 | $24.35 | $24.17 | $24.20 | $22.38 | 17,504 |
| 2019-02-12 | $24.50 | $24.51 | $24.21 | $24.42 | $22.59 | 105,019 |
| 2019-02-11 | $24.26 | $24.28 | $24.13 | $24.21 | $22.39 | 21,431 |
| 2019-02-08 | $24.20 | $24.28 | $24.09 | $24.19 | $22.37 | 8,992 |
| 2019-02-07 | $24.39 | $24.40 | $24.30 | $24.37 | $22.54 | 23,534 |
| 2019-02-06 | $24.82 | $25.11 | $24.71 | $25.11 | $23.22 | 7,517 |
| 2019-02-05 | $25.05 | $25.18 | $24.94 | $25.11 | $23.22 | 42,585 |
| 2019-02-04 | $24.67 | $24.79 | $24.57 | $24.68 | $22.83 | 112,274 |
| 2019-02-01 | $24.47 | $24.60 | $24.45 | $24.55 | $22.71 | 29,598 |
| 2019-01-31 | $24.12 | $24.31 | $24.10 | $24.28 | $22.46 | 12,894 |
| 2019-01-30 | $24.10 | $24.33 | $24.08 | $24.32 | $22.49 | 5,981 |
| 2019-01-29 | $24.05 | $24.15 | $24.02 | $24.06 | $22.25 | 10,831 |
| 2019-01-28 | $23.91 | $23.95 | $23.80 | $23.90 | $22.11 | 17,308 |
| 2019-01-25 | $23.93 | $24.08 | $23.92 | $24.00 | $22.20 | 10,712 |
| 2019-01-24 | $23.57 | $23.88 | $23.46 | $23.64 | $21.87 | 408,443 |
| 2019-01-23 | $24.39 | $24.61 | $24.36 | $24.44 | $22.61 | 281,425 |
| 2019-01-22 | $24.71 | $24.79 | $24.37 | $24.41 | $22.57 | 15,279 |
| 2019-01-18 | $27.63 | $27.77 | $27.60 | $27.69 | $25.61 | 5,691 |
| 2019-01-17 | $27.13 | $27.59 | $27.13 | $27.51 | $25.44 | 25,772 |
| 2019-01-16 | $27.00 | $27.85 | $26.72 | $27.03 | $25.00 | 3,959 |
| 2019-01-15 | $109.36 | $109.63 | $109.12 | $109.36 | $25.29 | 11,248 |
| 2019-01-14 | $109.42 | $110.05 | $109.11 | $109.84 | $25.40 | 37,044 |
| 2019-01-11 | $110.45 | $111.99 | $109.84 | $111.37 | $25.75 | 24,496 |
| 2019-01-10 | $111.17 | $112.05 | $110.82 | $111.84 | $25.86 | 16,036 |
| 2019-01-09 | $111.40 | $111.88 | $111.40 | $111.88 | $25.87 | 11,756 |
| 2019-01-08 | $109.35 | $109.73 | $109.14 | $109.28 | $25.27 | 17,464 |
| 2019-01-07 | $108.65 | $109.37 | $108.65 | $109.06 | $25.22 | 13,516 |
| 2019-01-04 | $108.40 | $110.00 | $108.40 | $109.87 | $25.41 | 9,020 |
| 2019-01-03 | $108.17 | $108.19 | $107.94 | $107.99 | $24.97 | 24,748 |
| 2019-01-02 | $108.66 | $109.13 | $108.66 | $109.10 | $25.23 | 14,256 |
| 2018-12-31 | $108.81 | $110.15 | $108.81 | $109.95 | $25.42 | 44,680 |
| 2018-12-28 | $109.72 | $109.72 | $108.92 | $109.59 | $25.34 | 27,200 |
| 2018-12-27 | $107.79 | $108.75 | $107.30 | $108.65 | $25.12 | 54,684 |
| 2018-12-26 | $111.01 | $111.43 | $109.75 | $110.80 | $25.62 | 12,860 |
| 2018-12-24 | $108.27 | $110.01 | $108.27 | $109.79 | $25.39 | 14,092 |
| 2018-12-21 | $110.32 | $110.74 | $109.65 | $109.76 | $25.38 | 30,572 |
| 2018-12-20 | $110.74 | $111.91 | $110.74 | $111.44 | $25.77 | 20,748 |
| 2018-12-19 | $109.58 | $110.57 | $108.70 | $108.70 | $25.13 | 15,216 |
| 2018-12-18 | $110.12 | $110.29 | $109.66 | $109.99 | $25.43 | 40,668 |
| 2018-12-17 | $109.00 | $110.03 | $108.80 | $109.50 | $25.32 | 19,264 |
| 2018-12-14 | $112.68 | $112.97 | $112.08 | $112.08 | $25.92 | 28,608 |
| 2018-12-13 | $114.70 | $114.78 | $113.75 | $114.34 | $26.44 | 28,600 |
| 2018-12-12 | $114.26 | $115.00 | $114.05 | $114.57 | $26.49 | 110,504 |
| 2018-12-11 | $113.35 | $113.40 | $112.15 | $113.32 | $26.20 | 39,544 |
| 2018-12-10 | $113.18 | $113.34 | $111.85 | $112.35 | $25.98 | 41,148 |
| 2018-12-07 | $114.70 | $114.70 | $113.42 | $113.71 | $26.29 | 15,228 |
| 2018-12-06 | $112.00 | $113.49 | $111.67 | $113.49 | $26.24 | 20,680 |
| 2018-12-04 | $116.82 | $116.82 | $114.71 | $115.00 | $26.59 | 41,828 |
| 2018-12-03 | $116.80 | $117.67 | $116.80 | $117.07 | $27.07 | 19,944 |
| 2018-11-30 | $116.09 | $116.09 | $115.67 | $115.67 | $26.75 | 7,100 |
| 2018-11-29 | $116.20 | $117.00 | $116.20 | $116.52 | $26.94 | 10,468 |
| 2018-11-28 | $115.02 | $116.44 | $114.90 | $116.43 | $26.92 | 13,996 |
| 2018-11-27 | $116.10 | $116.72 | $116.01 | $116.72 | $26.99 | 27,132 |
| 2018-11-26 | $116.71 | $116.80 | $116.50 | $116.80 | $27.01 | 10,308 |
| 2018-11-23 | $114.19 | $114.76 | $114.19 | $114.76 | $26.54 | 7,660 |
| 2018-11-21 | $112.71 | $113.70 | $112.71 | $113.11 | $26.15 | 20,196 |
| 2018-11-20 | $112.20 | $112.20 | $111.39 | $111.59 | $25.80 | 104,852 |
| 2018-11-19 | $112.68 | $112.68 | $111.75 | $112.40 | $25.99 | 19,500 |
| 2018-11-16 | $114.10 | $114.39 | $113.91 | $114.39 | $26.45 | 19,488 |
| 2018-11-15 | $110.88 | $111.65 | $110.52 | $111.55 | $25.79 | 16,988 |
| 2018-11-14 | $110.66 | $111.33 | $110.35 | $111.33 | $25.74 | 17,940 |
| 2018-11-13 | $110.43 | $111.50 | $110.10 | $110.68 | $25.59 | 39,288 |
| 2018-11-12 | $109.72 | $109.98 | $109.23 | $109.40 | $25.30 | 19,644 |
| 2018-11-09 | $109.89 | $110.15 | $109.74 | $110.00 | $25.44 | 9,852 |
| 2018-11-08 | $111.55 | $111.63 | $110.11 | $110.59 | $25.57 | 15,320 |
| 2018-11-07 | $111.56 | $111.56 | $111.14 | $111.53 | $25.79 | 19,596 |
| 2018-11-06 | $110.67 | $111.18 | $110.42 | $111.00 | $25.67 | 51,472 |
| 2018-11-05 | $110.05 | $110.36 | $110.05 | $110.25 | $25.49 | 13,756 |
| 2018-11-02 | $110.58 | $110.61 | $109.95 | $110.22 | $25.49 | 16,096 |
| 2018-11-01 | $109.19 | $109.98 | $109.10 | $109.80 | $25.39 | 24,748 |
| 2018-10-31 | $109.97 | $109.97 | $109.09 | $109.35 | $25.29 | 18,276 |
| 2018-10-30 | $106.82 | $107.66 | $106.78 | $107.36 | $24.83 | 33,456 |
| 2018-10-29 | $107.99 | $108.24 | $105.99 | $106.53 | $24.63 | 37,608 |
| 2018-10-26 | $106.16 | $106.96 | $105.45 | $106.89 | $24.72 | 70,952 |
| 2018-10-25 | $107.24 | $107.84 | $106.98 | $107.70 | $24.90 | 20,272 |
| 2018-10-24 | $106.75 | $106.78 | $105.83 | $105.83 | $24.47 | 15,644 |
| 2018-10-23 | $108.21 | $108.79 | $107.33 | $108.79 | $25.16 | 90,848 |
| 2018-10-22 | $111.90 | $112.02 | $110.58 | $110.80 | $25.62 | 20,312 |
| 2018-10-19 | $111.26 | $111.34 | $110.65 | $110.88 | $25.64 | 24,740 |
| 2018-10-18 | $111.73 | $111.95 | $110.77 | $111.07 | $25.68 | 40,264 |
| 2018-10-17 | $111.55 | $111.68 | $111.21 | $111.49 | $25.78 | 26,876 |
| 2018-10-16 | $112.63 | $112.73 | $112.07 | $112.52 | $26.02 | 88,672 |
| 2018-10-15 | $110.23 | $111.09 | $110.23 | $110.94 | $25.65 | 12,808 |
| 2018-10-12 | $110.01 | $110.01 | $108.68 | $109.86 | $25.40 | 39,080 |
| 2018-10-11 | $109.85 | $109.85 | $109.07 | $109.42 | $25.30 | 24,880 |
| 2018-10-10 | $110.67 | $111.40 | $110.40 | $110.50 | $25.55 | 20,548 |
| 2018-10-09 | $113.29 | $113.66 | $112.88 | $113.25 | $26.19 | 60,892 |
| 2018-10-08 | $114.56 | $114.74 | $114.01 | $114.40 | $26.45 | 18,412 |
| 2018-10-05 | $115.33 | $116.09 | $115.13 | $115.75 | $26.77 | 19,668 |
| 2018-10-04 | $113.94 | $114.70 | $113.86 | $114.70 | $26.52 | 15,652 |
| 2018-10-03 | $116.76 | $117.01 | $116.21 | $116.21 | $26.87 | 26,992 |
| 2018-10-02 | $116.44 | $116.76 | $116.12 | $116.54 | $26.95 | 34,644 |
| 2018-10-01 | $117.56 | $117.56 | $116.62 | $117.06 | $27.07 | 12,004 |
| 2018-09-28 | $117.68 | $117.68 | $116.88 | $117.20 | $27.10 | 9,624 |
| 2018-09-27 | $118.52 | $118.76 | $117.82 | $117.82 | $27.24 | 12,696 |
| 2018-09-26 | $119.18 | $119.85 | $118.99 | $119.33 | $27.59 | 21,316 |
| 2018-09-25 | $121.67 | $121.81 | $121.03 | $121.03 | $27.99 | 17,820 |
| 2018-09-24 | $123.01 | $123.01 | $121.40 | $121.40 | $28.07 | 10,900 |
| 2018-09-21 | $123.01 | $123.09 | $122.41 | $122.61 | $28.35 | 19,312 |
| 2018-09-20 | $121.85 | $123.13 | $121.85 | $122.67 | $28.37 | 9,948 |
| 2018-09-19 | $121.51 | $121.73 | $121.14 | $121.60 | $28.12 | 96,084 |
| 2018-09-18 | $122.15 | $122.90 | $121.15 | $121.37 | $28.06 | 258,328 |
| 2018-09-17 | $121.20 | $121.65 | $120.53 | $120.80 | $27.93 | 18,304 |
| 2018-09-14 | $123.63 | $123.64 | $123.16 | $123.34 | $28.52 | 7,692 |
| 2018-09-13 | $125.59 | $125.68 | $125.59 | $125.68 | $29.06 | 6,096 |
| 2018-09-12 | $125.54 | $125.54 | $125.03 | $125.42 | $29.00 | 7,892 |
| 2018-09-11 | $123.82 | $124.25 | $123.49 | $123.96 | $28.66 | 32,904 |
| 2018-09-10 | $124.17 | $124.75 | $124.08 | $124.75 | $28.85 | 12,728 |
| 2018-09-07 | $122.69 | $122.69 | $122.00 | $122.65 | $28.36 | 11,892 |
| 2018-09-06 | $124.10 | $124.51 | $123.43 | $124.40 | $28.77 | 58,692 |
| 2018-09-05 | $124.65 | $125.20 | $124.65 | $124.72 | $28.84 | 15,336 |
| 2018-09-04 | $127.81 | $127.81 | $127.81 | $127.81 | $29.55 | 2,400 |
| 2018-08-31 | $128.58 | $128.58 | $127.16 | $127.81 | $29.55 | 6,464 |
| 2018-08-30 | $129.73 | $130.32 | $129.60 | $130.32 | $30.13 | 10,028 |
| 2018-08-29 | $130.85 | $130.94 | $130.80 | $130.94 | $30.28 | 11,892 |
| 2018-08-28 | $131.48 | $131.80 | $131.37 | $131.61 | $30.43 | 8,952 |
| 2018-08-27 | $129.54 | $129.54 | $129.54 | $129.54 | $29.95 | 2,800 |
| 2018-08-24 | $129.29 | $129.54 | $129.29 | $129.54 | $29.95 | 6,592 |
| 2018-08-23 | $129.88 | $130.25 | $129.26 | $129.59 | $29.97 | 9,208 |
| 2018-08-22 | $130.25 | $130.41 | $130.23 | $130.41 | $30.15 | 22,580 |
| 2018-08-21 | $128.39 | $128.70 | $127.80 | $128.50 | $29.71 | 13,060 |
| 2018-08-20 | $125.58 | $127.00 | $125.58 | $126.48 | $29.25 | 45,608 |
| 2018-08-17 | $123.50 | $124.30 | $123.00 | $124.30 | $28.74 | 14,924 |
| 2018-08-16 | $120.54 | $123.45 | $120.54 | $122.42 | $28.31 | 15,804 |
| 2018-08-15 | $121.79 | $122.70 | $121.79 | $122.70 | $28.37 | 6,588 |
| 2018-08-14 | $124.75 | $125.55 | $124.09 | $124.48 | $28.78 | 18,620 |
| 2018-08-13 | $124.10 | $124.35 | $123.46 | $124.16 | $28.71 | 14,356 |
| 2018-08-10 | $125.38 | $125.38 | $124.31 | $124.79 | $28.86 | 7,244 |
| 2018-08-09 | $128.97 | $128.97 | $128.97 | $128.97 | $29.82 | 2,436 |
| 2018-08-08 | $129.04 | $129.29 | $128.82 | $128.97 | $29.82 | 5,988 |
| 2018-08-07 | $129.12 | $129.48 | $128.99 | $129.41 | $29.92 | 10,316 |
| 2018-08-06 | $127.62 | $127.62 | $127.29 | $127.29 | $29.43 | 4,104 |
| 2018-08-03 | $126.32 | $126.47 | $126.32 | $126.47 | $29.24 | 7,428 |
| 2018-08-02 | $125.17 | $125.23 | $125.17 | $125.23 | $28.96 | 2,440 |
| 2018-08-01 | $125.66 | $125.66 | $125.66 | $125.66 | $29.06 | 2,964 |
| 2018-07-31 | $125.87 | $125.94 | $125.66 | $125.66 | $29.06 | 9,624 |
| 2018-07-30 | $126.64 | $126.84 | $126.49 | $126.49 | $29.25 | 10,496 |
| 2018-07-27 | $125.40 | $125.87 | $125.23 | $125.65 | $29.05 | 19,820 |
| 2018-07-26 | $124.15 | $124.75 | $123.95 | $123.95 | $28.66 | 15,640 |
| 2018-07-25 | $123.81 | $125.50 | $123.53 | $125.50 | $29.02 | 29,328 |
| 2018-07-24 | $127.42 | $127.50 | $126.89 | $126.97 | $29.36 | 10,220 |
| 2018-07-23 | $127.57 | $127.57 | $126.81 | $126.81 | $29.32 | 9,828 |
| 2018-07-20 | $126.90 | $127.86 | $126.90 | $127.86 | $29.57 | 109,156 |
| 2018-07-19 | $128.50 | $128.50 | $127.61 | $128.38 | $29.69 | 12,636 |
| 2018-07-18 | $128.07 | $128.30 | $127.88 | $127.88 | $29.57 | 6,068 |
| 2018-07-17 | $127.30 | $128.80 | $127.29 | $128.80 | $29.78 | 8,984 |
| 2018-07-16 | $128.40 | $128.68 | $128.36 | $128.37 | $29.68 | 7,372 |
| 2018-07-13 | $129.05 | $129.18 | $129.05 | $129.18 | $29.87 | 5,308 |
| 2018-07-12 | $127.55 | $128.10 | $126.65 | $127.12 | $29.39 | 7,912 |
| 2018-07-11 | $127.55 | $127.76 | $126.39 | $127.10 | $29.39 | 7,444 |
| 2018-07-10 | $127.67 | $128.15 | $127.67 | $128.15 | $29.63 | 10,984 |
| 2018-07-09 | $127.60 | $127.63 | $127.00 | $127.55 | $29.49 | 7,292 |
| 2018-07-06 | $127.66 | $127.85 | $127.66 | $127.80 | $29.55 | 6,964 |
| 2018-07-05 | $126.45 | $126.45 | $126.42 | $126.42 | $29.23 | 5,480 |
| 2018-07-03 | $126.58 | $126.58 | $126.25 | $126.25 | $29.19 | 4,148 |
| 2018-07-02 | $125.58 | $125.85 | $125.17 | $125.81 | $29.09 | 13,732 |
| 2018-06-29 | $126.95 | $127.99 | $126.95 | $127.99 | $29.60 | 8,368 |
| 2018-06-28 | $123.75 | $124.09 | $123.35 | $123.35 | $28.52 | 12,792 |
| 2018-06-27 | $125.97 | $125.97 | $124.05 | $124.27 | $28.74 | 16,668 |
| 2018-06-26 | $124.13 | $124.13 | $123.35 | $123.70 | $28.60 | 28,224 |
| 2018-06-25 | $124.35 | $124.65 | $124.33 | $124.42 | $28.77 | 9,020 |
| 2018-06-22 | $126.36 | $126.36 | $125.82 | $126.02 | $29.14 | 14,468 |
| 2018-06-21 | $125.59 | $125.59 | $124.76 | $125.17 | $28.94 | 17,908 |
| 2018-06-20 | $124.74 | $125.40 | $124.74 | $125.12 | $28.93 | 7,176 |
| 2018-06-19 | $124.48 | $125.50 | $124.38 | $125.43 | $29.00 | 22,896 |
| 2018-06-18 | $126.45 | $126.45 | $124.86 | $125.85 | $29.10 | 13,196 |
| 2018-06-15 | $129.25 | $129.40 | $128.52 | $129.10 | $29.85 | 8,724 |
| 2018-06-14 | $128.47 | $128.57 | $128.01 | $128.01 | $29.60 | 22,084 |
| 2018-06-13 | $128.04 | $128.41 | $128.04 | $128.41 | $29.69 | 7,536 |
| 2018-06-12 | $127.91 | $128.84 | $126.43 | $126.76 | $29.31 | 21,488 |
| 2018-06-11 | $126.84 | $126.84 | $126.24 | $126.58 | $29.27 | 6,844 |
| 2018-06-08 | $125.99 | $126.83 | $125.82 | $126.47 | $29.24 | 18,880 |
| 2018-06-07 | $125.12 | $126.01 | $124.46 | $125.77 | $29.08 | 18,176 |
| 2018-06-06 | $125.25 | $125.59 | $125.25 | $125.59 | $29.04 | 9,988 |
| 2018-06-05 | $124.95 | $125.59 | $124.64 | $125.35 | $28.98 | 17,944 |
| 2018-06-04 | $123.75 | $123.85 | $123.40 | $123.61 | $28.58 | 17,596 |
| 2018-06-01 | $123.74 | $123.74 | $122.58 | $122.58 | $28.34 | 7,704 |
| 2018-05-31 | $125.11 | $125.11 | $123.51 | $123.74 | $28.61 | 19,048 |
| 2018-05-30 | $125.38 | $126.30 | $124.96 | $126.30 | $29.20 | 24,804 |
| 2018-05-29 | $123.88 | $124.05 | $123.45 | $124.05 | $28.68 | 6,516 |
| 2018-05-25 | $125.10 | $126.03 | $125.10 | $126.03 | $29.14 | 6,936 |
| 2018-05-24 | $126.12 | $126.12 | $125.12 | $125.12 | $28.93 | 12,292 |
| 2018-05-23 | $125.65 | $126.01 | $125.12 | $126.01 | $29.14 | 9,092 |
| 2018-05-22 | $126.99 | $126.99 | $126.35 | $126.56 | $29.26 | 25,444 |
| 2018-05-21 | $125.79 | $126.49 | $125.68 | $126.15 | $29.17 | 7,776 |
| 2018-05-18 | $125.12 | $125.60 | $125.12 | $125.60 | $29.04 | 6,072 |
| 2018-05-17 | $123.82 | $123.82 | $122.99 | $123.32 | $28.52 | 7,792 |
| 2018-05-16 | $124.32 | $124.36 | $123.90 | $124.19 | $28.72 | 10,904 |
| 2018-05-15 | $122.99 | $124.22 | $122.99 | $123.61 | $28.58 | 13,224 |
| 2018-05-14 | $125.95 | $126.72 | $125.46 | $125.49 | $29.02 | 15,664 |
| 2018-05-11 | $124.48 | $124.92 | $124.43 | $124.43 | $28.77 | 20,072 |
| 2018-05-10 | $124.53 | $124.91 | $124.51 | $124.51 | $28.79 | 15,224 |
| 2018-05-09 | $123.18 | $123.85 | $123.18 | $123.85 | $28.64 | 12,956 |
| 2018-05-08 | $124.76 | $125.63 | $124.76 | $125.30 | $28.97 | 20,828 |
| 2018-05-07 | $125.99 | $125.99 | $125.75 | $125.81 | $29.09 | 11,776 |
| 2018-05-04 | $125.16 | $125.91 | $125.16 | $125.59 | $29.04 | 11,620 |
| 2018-05-03 | $125.10 | $126.18 | $125.03 | $125.96 | $29.13 | 10,868 |
| 2018-05-02 | $126.97 | $126.97 | $126.97 | $126.97 | $29.36 | 4,276 |
| 2018-05-01 | $126.75 | $126.97 | $125.26 | $126.97 | $29.36 | 11,892 |
| 2018-04-30 | $127.04 | $127.16 | $126.75 | $126.94 | $29.35 | 13,628 |
| 2018-04-27 | $127.86 | $128.10 | $127.86 | $127.93 | $29.58 | 5,516 |
| 2018-04-26 | $126.14 | $126.49 | $126.05 | $126.49 | $29.25 | 14,824 |
| 2018-04-25 | $124.81 | $125.00 | $124.79 | $124.91 | $28.88 | 7,644 |
| 2018-04-24 | $125.57 | $125.57 | $124.28 | $124.42 | $28.77 | 256,868 |
| 2018-04-23 | $125.69 | $126.15 | $125.41 | $125.83 | $29.10 | 26,360 |
| 2018-04-20 | $127.74 | $127.74 | $127.45 | $127.68 | $29.52 | 3,568 |
| 2018-04-19 | $129.50 | $129.51 | $129.39 | $129.51 | $29.95 | 5,516 |
| 2018-04-18 | $129.97 | $130.24 | $129.97 | $130.24 | $30.12 | 6,492 |
| 2018-04-17 | $129.35 | $129.74 | $128.61 | $129.64 | $29.98 | 31,592 |
| 2018-04-16 | $128.11 | $128.11 | $127.77 | $127.77 | $29.54 | 4,608 |
| 2018-04-13 | $126.77 | $127.48 | $126.77 | $127.27 | $29.43 | 9,456 |
| 2018-04-12 | $127.75 | $128.05 | $127.49 | $128.05 | $29.61 | 11,100 |
| 2018-04-11 | $127.85 | $127.85 | $127.09 | $127.09 | $29.39 | 5,980 |
| 2018-04-10 | $128.60 | $128.90 | $128.20 | $128.90 | $29.81 | 8,324 |
| 2018-04-09 | $131.26 | $131.95 | $131.26 | $131.54 | $30.05 | 23,316 |
| 2018-04-06 | $132.11 | $132.14 | $131.50 | $132.14 | $30.18 | 17,480 |
| 2018-04-05 | $131.20 | $132.46 | $131.20 | $132.46 | $30.26 | 6,108 |
| 2018-04-04 | $129.16 | $130.50 | $129.15 | $130.50 | $29.81 | 7,152 |
| 2018-04-03 | $129.00 | $129.56 | $128.50 | $129.17 | $29.50 | 12,900 |
| 2018-04-02 | $131.07 | $131.62 | $129.09 | $129.70 | $29.63 | 13,856 |
| 2018-03-29 | $132.71 | $132.71 | $132.40 | $132.40 | $30.24 | 5,756 |
| 2018-03-28 | $131.26 | $132.09 | $131.26 | $131.50 | $30.04 | 55,684 |
| 2018-03-27 | $129.29 | $129.96 | $128.55 | $129.56 | $29.59 | 18,296 |
| 2018-03-26 | $130.03 | $130.03 | $129.34 | $130.01 | $29.70 | 10,928 |
| 2018-03-23 | $128.50 | $129.43 | $128.00 | $128.50 | $29.35 | 11,456 |
| 2018-03-22 | $129.53 | $130.57 | $128.94 | $128.94 | $29.45 | 10,516 |
| 2018-03-21 | $129.68 | $131.03 | $129.53 | $130.65 | $29.84 | 24,488 |
| 2018-03-20 | $130.35 | $131.08 | $130.24 | $130.78 | $29.87 | 8,408 |
| 2018-03-19 | $131.41 | $133.37 | $131.41 | $133.37 | $30.46 | 21,024 |
| 2018-03-16 | $135.59 | $136.26 | $135.59 | $135.87 | $31.04 | 8,784 |
| 2018-03-15 | $135.43 | $136.96 | $135.43 | $136.18 | $31.11 | 15,772 |
| 2018-03-14 | $135.00 | $135.75 | $135.00 | $135.71 | $31.00 | 9,536 |
| 2018-03-13 | $138.28 | $138.28 | $136.12 | $136.28 | $31.13 | 23,976 |
| 2018-03-12 | $139.20 | $139.69 | $139.20 | $139.65 | $31.90 | 32,616 |
| 2018-03-09 | $138.89 | $139.09 | $138.34 | $138.94 | $31.74 | 8,476 |
| 2018-03-08 | $136.79 | $137.64 | $136.79 | $137.07 | $31.31 | 6,252 |
| 2018-03-07 | $135.24 | $135.93 | $135.24 | $135.93 | $31.05 | 12,324 |
| 2018-03-06 | $134.41 | $135.52 | $134.41 | $135.10 | $30.86 | 27,044 |
| 2018-03-05 | $134.79 | $134.79 | $134.44 | $134.44 | $30.71 | 5,880 |
| 2018-03-02 | $131.58 | $132.25 | $131.33 | $132.25 | $30.21 | 11,256 |
| 2018-03-01 | $131.58 | $131.60 | $131.10 | $131.10 | $29.95 | 5,360 |
| 2018-02-28 | $133.41 | $133.59 | $133.36 | $133.40 | $30.47 | 8,124 |
| 2018-02-27 | $135.03 | $135.05 | $133.22 | $133.22 | $30.43 | 13,472 |
| 2018-02-26 | $138.04 | $138.75 | $136.75 | $138.04 | $31.53 | 9,380 |
| 2018-02-23 | $136.18 | $138.02 | $136.18 | $137.60 | $31.43 | 9,748 |
| 2018-02-22 | $133.93 | $134.50 | $133.93 | $134.15 | $30.64 | 6,588 |
| 2018-02-21 | $131.32 | $131.62 | $131.04 | $131.10 | $29.95 | 13,184 |
| 2018-02-20 | $132.29 | $133.23 | $132.29 | $132.30 | $30.22 | 8,824 |
| 2018-02-16 | $134.32 | $134.96 | $134.32 | $134.96 | $30.83 | 6,040 |
| 2018-02-15 | $131.63 | $133.41 | $131.63 | $133.41 | $30.47 | 16,420 |
| 2018-02-14 | $128.73 | $131.50 | $128.73 | $131.37 | $30.01 | 20,828 |
| 2018-02-13 | $128.57 | $129.13 | $128.39 | $128.77 | $29.41 | 33,072 |
| 2018-02-12 | $129.38 | $129.80 | $128.69 | $129.72 | $29.63 | 84,404 |
| 2018-02-09 | $128.78 | $128.99 | $126.50 | $128.76 | $29.41 | 138,268 |
| 2018-02-08 | $129.59 | $129.59 | $126.65 | $126.65 | $28.93 | 25,660 |
| 2018-02-07 | $130.80 | $131.19 | $129.13 | $129.63 | $29.61 | 27,236 |
| 2018-02-06 | $130.41 | $133.47 | $130.41 | $132.90 | $30.36 | 30,708 |
| 2018-02-05 | $135.00 | $135.00 | $130.25 | $130.26 | $29.75 | 17,724 |
| 2018-02-02 | $139.12 | $140.12 | $139.02 | $140.02 | $31.98 | 9,572 |
| 2018-02-01 | $139.62 | $140.32 | $139.62 | $139.85 | $31.94 | 7,984 |
| 2018-01-31 | $139.75 | $139.94 | $139.75 | $139.90 | $31.96 | 12,692 |
| 2018-01-30 | $138.71 | $139.10 | $138.10 | $138.80 | $31.70 | 311,676 |
| 2018-01-29 | $137.62 | $138.10 | $137.34 | $137.61 | $31.43 | 20,600 |
| 2018-01-26 | $138.60 | $139.41 | $138.60 | $139.41 | $31.84 | 9,036 |
| 2018-01-25 | $137.59 | $137.59 | $136.75 | $137.29 | $31.36 | 7,552 |
| 2018-01-24 | $139.94 | $139.99 | $139.25 | $139.99 | $31.98 | 15,376 |
| 2018-01-23 | $140.86 | $141.08 | $140.21 | $141.02 | $32.21 | 75,268 |
| 2018-01-22 | $139.24 | $139.81 | $139.21 | $139.66 | $31.90 | 17,848 |
| 2018-01-19 | $138.62 | $139.47 | $138.62 | $139.47 | $31.86 | 7,516 |
| 2018-01-18 | $137.42 | $138.25 | $137.42 | $137.70 | $31.45 | 10,648 |
| 2018-01-17 | $138.25 | $138.44 | $137.85 | $138.02 | $31.53 | 9,240 |
| 2018-01-16 | $138.79 | $138.88 | $138.40 | $138.50 | $31.64 | 36,516 |
| 2018-01-12 | $137.00 | $137.98 | $137.00 | $137.98 | $31.52 | 7,252 |
| 2018-01-11 | $135.74 | $136.76 | $135.74 | $136.67 | $31.22 | 19,568 |
| 2018-01-10 | $135.44 | $135.44 | $134.80 | $134.96 | $30.83 | 38,700 |
| 2018-01-09 | $138.21 | $138.21 | $136.96 | $137.35 | $31.37 | 17,096 |
| 2018-01-08 | $136.09 | $136.09 | $135.91 | $135.92 | $31.05 | 17,284 |
| 2018-01-05 | $135.74 | $136.21 | $135.74 | $136.21 | $31.11 | 8,688 |
| 2018-01-04 | $134.56 | $134.56 | $133.99 | $134.06 | $30.62 | 13,804 |
| 2018-01-03 | $132.14 | $132.14 | $132.14 | $132.14 | $30.18 | 7,632 |
| 2018-01-02 | $131.50 | $131.53 | $131.21 | $131.35 | $30.00 | 11,628 |
| 2017-12-29 | $132.53 | $132.53 | $132.53 | $132.53 | $30.27 | 4,260 |
| 2017-12-28 | $132.43 | $132.43 | $131.90 | $131.90 | $30.13 | 5,820 |
| 2017-12-27 | $131.44 | $131.92 | $131.33 | $131.36 | $30.00 | 8,544 |
| 2017-12-26 | $129.50 | $132.47 | $129.50 | $132.47 | $30.26 | 5,316 |
| 2017-12-22 | $130.88 | $131.24 | $130.49 | $131.04 | $29.93 | 17,808 |
| 2017-12-21 | $130.92 | $131.30 | $130.72 | $131.27 | $29.98 | 47,020 |
| 2017-12-20 | $130.46 | $131.29 | $130.46 | $130.90 | $29.90 | 8,864 |
| 2017-12-19 | $133.56 | $134.00 | $132.70 | $133.93 | $30.59 | 83,908 |
| 2017-12-18 | $134.50 | $134.80 | $134.02 | $134.22 | $30.66 | 20,564 |
| 2017-12-15 | $131.58 | $131.71 | $131.30 | $131.60 | $30.06 | 12,392 |
| 2017-12-14 | $132.82 | $132.82 | $132.22 | $132.22 | $30.20 | 9,216 |
| 2017-12-13 | $133.50 | $134.10 | $133.24 | $134.10 | $30.63 | 12,980 |
| 2017-12-12 | $133.49 | $134.01 | $133.49 | $133.77 | $30.56 | 7,032 |
| 2017-12-11 | $133.68 | $133.86 | $133.68 | $133.82 | $30.57 | 6,308 |
| 2017-12-08 | $133.54 | $133.80 | $133.43 | $133.64 | $30.53 | 9,652 |
| 2017-12-07 | $132.64 | $132.67 | $132.23 | $132.67 | $30.30 | 6,572 |
| 2017-12-06 | $132.31 | $132.79 | $132.31 | $132.57 | $30.28 | 50,304 |
| 2017-12-05 | $132.64 | $132.64 | $132.01 | $132.14 | $30.18 | 10,844 |
| 2017-12-04 | $133.15 | $133.30 | $132.62 | $133.23 | $30.43 | 7,820 |
| 2017-12-01 | $134.08 | $134.08 | $133.50 | $133.63 | $30.52 | 16,772 |
| 2017-11-30 | $135.32 | $136.10 | $135.32 | $136.07 | $31.08 | 9,392 |
| 2017-11-29 | $134.95 | $134.97 | $134.95 | $134.97 | $30.83 | 5,176 |
| 2017-11-28 | $136.05 | $136.05 | $135.84 | $135.84 | $31.03 | 9,912 |
| 2017-11-27 | $135.02 | $135.02 | $134.09 | $134.40 | $30.70 | 6,740 |
| 2017-11-24 | $134.10 | $134.28 | $134.10 | $134.28 | $30.67 | 4,976 |
| 2017-11-22 | $134.48 | $134.48 | $133.65 | $133.76 | $30.55 | 13,188 |
| 2017-11-21 | $134.73 | $135.33 | $134.73 | $135.07 | $30.85 | 12,128 |
| 2017-11-20 | $133.42 | $133.42 | $133.28 | $133.28 | $30.44 | 6,700 |
| 2017-11-17 | $135.22 | $135.22 | $134.51 | $134.51 | $30.72 | 18,588 |
| 2017-11-16 | $134.39 | $135.18 | $134.39 | $135.06 | $30.85 | 59,380 |
| 2017-11-15 | $134.39 | $134.72 | $134.39 | $134.61 | $30.75 | 59,644 |
| 2017-11-14 | $135.76 | $136.94 | $135.76 | $136.68 | $31.22 | 17,928 |
| 2017-11-13 | $140.96 | $141.22 | $140.96 | $141.22 | $32.26 | 12,752 |
| 2017-11-10 | $141.43 | $141.43 | $141.43 | $141.43 | $32.31 | 7,632 |
| 2017-11-09 | $140.38 | $140.97 | $140.30 | $140.97 | $32.20 | 26,280 |
| 2017-11-08 | $141.61 | $142.10 | $141.61 | $142.10 | $32.46 | 5,568 |
| 2017-11-07 | $140.32 | $140.32 | $140.32 | $140.32 | $32.05 | 4,684 |
| 2017-11-06 | $142.15 | $142.21 | $141.85 | $142.21 | $32.48 | 11,076 |
| 2017-11-03 | $143.07 | $143.07 | $143.07 | $143.07 | $32.68 | 3,736 |
| 2017-11-02 | $142.16 | $142.86 | $142.16 | $142.86 | $32.63 | 5,088 |
| 2017-11-01 | $141.66 | $142.40 | $141.66 | $142.20 | $32.48 | 5,440 |
| 2017-10-31 | $140.50 | $141.26 | $140.50 | $141.26 | $32.27 | 7,816 |
| 2017-10-30 | $139.94 | $140.40 | $139.94 | $140.40 | $32.07 | 6,156 |
| 2017-10-27 | $139.85 | $139.85 | $139.81 | $139.84 | $31.94 | 4,172 |
| 2017-10-26 | $140.39 | $141.07 | $140.39 | $140.75 | $32.15 | 6,580 |
| 2017-10-25 | $137.16 | $137.29 | $137.16 | $137.29 | $31.36 | 7,172 |
| 2017-10-24 | $137.28 | $137.28 | $137.21 | $137.21 | $31.34 | 7,184 |
| 2017-10-23 | $136.20 | $136.31 | $136.11 | $136.11 | $31.09 | 15,104 |
| 2017-10-20 | $137.77 | $137.77 | $137.21 | $137.48 | $31.40 | 13,664 |
| 2017-10-19 | $139.09 | $139.38 | $139.09 | $139.38 | $31.84 | 12,968 |
| 2017-10-18 | $140.31 | $140.50 | $140.27 | $140.50 | $32.09 | 14,064 |
| 2017-10-17 | $140.07 | $140.07 | $140.07 | $140.07 | $31.99 | 6,052 |
| 2017-10-16 | $140.35 | $140.49 | $140.06 | $140.06 | $31.99 | 12,644 |
| 2017-10-13 | $141.54 | $141.54 | $141.30 | $141.30 | $32.28 | 3,336 |
| 2017-10-12 | $141.42 | $141.42 | $141.10 | $141.29 | $32.27 | 5,844 |
| 2017-10-11 | $140.43 | $140.43 | $140.43 | $140.43 | $32.08 | 3,276 |
| 2017-10-10 | $139.40 | $140.00 | $139.40 | $139.96 | $31.97 | 7,964 |
| 2017-10-09 | $135.68 | $135.68 | $135.68 | $135.68 | $30.99 | 2,408 |
| 2017-10-06 | $135.75 | $136.07 | $135.68 | $135.68 | $30.99 | 7,008 |
| 2017-10-05 | $136.70 | $137.53 | $136.66 | $137.41 | $31.39 | 15,780 |
| 2017-10-04 | $136.59 | $137.90 | $136.36 | $137.90 | $31.50 | 6,716 |
| 2017-10-03 | $137.15 | $137.15 | $137.07 | $137.07 | $31.31 | 14,016 |
| 2017-10-02 | $136.99 | $137.03 | $136.67 | $136.92 | $31.27 | 9,528 |
| 2017-09-29 | $136.10 | $136.10 | $136.10 | $136.10 | $31.09 | 5,000 |
| 2017-09-28 | $134.93 | $135.11 | $134.84 | $135.11 | $30.86 | 5,256 |
| 2017-09-27 | $133.41 | $134.20 | $133.16 | $134.20 | $30.65 | 17,516 |
| 2017-09-26 | $132.88 | $132.88 | $132.19 | $132.79 | $30.33 | 96,968 |
| 2017-09-25 | $135.49 | $135.49 | $134.60 | $134.99 | $30.83 | 19,472 |
| 2017-09-22 | $135.80 | $135.92 | $135.31 | $135.33 | $30.91 | 38,900 |
| 2017-09-21 | $135.45 | $135.80 | $135.18 | $135.37 | $30.92 | 34,740 |
| 2017-09-20 | $137.94 | $137.94 | $136.66 | $137.04 | $31.30 | 11,084 |
| 2017-09-19 | $138.09 | $138.54 | $138.09 | $138.54 | $31.64 | 6,000 |
| 2017-09-18 | $138.73 | $138.73 | $138.46 | $138.46 | $31.63 | 4,256 |
| 2017-09-15 | $138.56 | $138.56 | $138.22 | $138.30 | $31.59 | 7,256 |
| 2017-09-14 | $137.85 | $137.94 | $137.85 | $137.94 | $31.51 | 4,216 |
| 2017-09-13 | $138.57 | $138.87 | $138.57 | $138.71 | $31.68 | 15,064 |
| 2017-09-12 | $139.79 | $140.33 | $139.79 | $139.95 | $31.97 | 55,708 |
| 2017-09-11 | $141.87 | $142.22 | $141.26 | $142.01 | $32.44 | 13,172 |
| 2017-09-08 | $141.02 | $141.02 | $140.51 | $140.51 | $32.09 | 11,432 |
| 2017-09-07 | $140.31 | $140.31 | $139.73 | $139.96 | $31.97 | 7,720 |
| 2017-09-06 | $139.13 | $139.13 | $138.93 | $139.09 | $31.77 | 4,268 |
| 2017-09-05 | $137.59 | $137.75 | $136.99 | $137.49 | $31.41 | 17,280 |
| 2017-09-01 | $135.25 | $135.25 | $134.46 | $134.46 | $30.71 | 8,796 |
| 2017-08-31 | $134.23 | $134.25 | $133.98 | $134.25 | $30.67 | 6,120 |
| 2017-08-30 | $134.18 | $134.18 | $133.66 | $133.93 | $30.59 | 10,860 |
| 2017-08-29 | $134.22 | $134.30 | $134.22 | $134.30 | $30.68 | 4,184 |
| 2017-08-28 | $134.73 | $135.00 | $134.53 | $135.00 | $30.84 | 17,348 |
| 2017-08-25 | $134.36 | $135.04 | $134.36 | $135.04 | $30.85 | 4,268 |
| 2017-08-24 | $134.50 | $134.50 | $134.15 | $134.15 | $30.64 | 4,652 |
| 2017-08-23 | $134.98 | $134.98 | $134.60 | $134.95 | $30.82 | 8,012 |
| 2017-08-22 | $133.50 | $134.01 | $133.50 | $134.01 | $30.61 | 6,576 |
| 2017-08-21 | $132.95 | $133.61 | $132.79 | $133.01 | $30.38 | 9,408 |
| 2017-08-18 | $132.93 | $132.93 | $132.85 | $132.85 | $30.35 | 4,096 |
| 2017-08-17 | $132.93 | $133.26 | $132.85 | $132.85 | $30.35 | 6,488 |
| 2017-08-16 | $132.70 | $133.38 | $132.70 | $133.38 | $30.47 | 8,440 |
| 2017-08-15 | $132.98 | $133.15 | $132.98 | $133.01 | $30.38 | 10,116 |
| 2017-08-14 | $134.89 | $135.21 | $134.89 | $135.21 | $30.88 | 2,356 |
| 2017-08-11 | $134.95 | $134.95 | $134.60 | $134.60 | $30.74 | 6,400 |
| 2017-08-10 | $134.00 | $135.14 | $134.00 | $135.14 | $30.87 | 16,336 |
| 2017-08-09 | $140.06 | $140.65 | $140.06 | $140.15 | $32.01 | 11,808 |
| 2017-08-08 | $140.82 | $140.82 | $140.53 | $140.53 | $32.10 | 4,920 |
| 2017-08-07 | $139.98 | $140.37 | $139.98 | $140.28 | $32.04 | 7,740 |
| 2017-08-04 | $141.20 | $141.20 | $141.20 | $141.20 | $32.25 | 3,372 |
| 2017-08-03 | $141.08 | $141.20 | $140.96 | $141.20 | $32.25 | 6,984 |
| 2017-08-02 | $141.85 | $142.44 | $141.85 | $142.44 | $32.54 | 4,576 |
| 2017-08-01 | $143.00 | $143.00 | $142.58 | $142.58 | $32.57 | 8,364 |
| 2017-07-31 | $141.83 | $141.96 | $141.68 | $141.68 | $32.36 | 5,896 |
| 2017-07-28 | $139.80 | $140.55 | $139.72 | $140.55 | $32.10 | 5,316 |
| 2017-07-27 | $141.24 | $141.24 | $139.75 | $140.41 | $32.07 | 7,220 |
| 2017-07-26 | $139.15 | $139.94 | $139.15 | $139.94 | $31.96 | 3,792 |
| 2017-07-25 | $138.33 | $138.33 | $138.33 | $138.33 | $31.60 | 2,708 |
| 2017-07-24 | $137.56 | $137.70 | $136.96 | $137.65 | $31.44 | 33,392 |
| 2017-07-21 | $139.36 | $139.36 | $139.32 | $139.32 | $31.82 | 8,348 |
| 2017-07-20 | $140.35 | $140.35 | $140.35 | $140.35 | $32.06 | 4,276 |
| 2017-07-19 | $138.56 | $138.56 | $138.56 | $138.56 | $31.65 | 3,316 |
| 2017-07-18 | $139.80 | $139.88 | $138.56 | $138.56 | $31.65 | 159,184 |
| 2017-07-17 | $139.55 | $140.07 | $139.53 | $139.87 | $31.95 | 126,328 |
| 2017-07-14 | $139.21 | $139.24 | $139.21 | $139.24 | $31.80 | 3,872 |
| 2017-07-13 | $137.40 | $138.31 | $137.40 | $138.31 | $31.59 | 4,848 |
| 2017-07-12 | $137.54 | $137.70 | $137.35 | $137.64 | $31.44 | 8,000 |
| 2017-07-11 | $135.73 | $135.86 | $135.01 | $135.86 | $31.03 | 4,388 |
| 2017-07-10 | $136.30 | $136.30 | $136.30 | $136.30 | $31.13 | 3,140 |
| 2017-07-07 | $136.22 | $136.31 | $136.15 | $136.30 | $31.13 | 7,232 |
| 2017-07-06 | $135.60 | $136.65 | $135.50 | $136.16 | $31.10 | 26,048 |
| 2017-07-05 | $137.25 | $137.91 | $137.25 | $137.91 | $31.50 | 5,348 |
| 2017-07-03 | $136.43 | $136.77 | $136.43 | $136.66 | $31.22 | 10,424 |
| 2017-06-30 | $141.59 | $141.59 | $141.59 | $141.59 | $32.34 | 2,792 |
| 2017-06-29 | $141.59 | $141.59 | $141.59 | $141.59 | $32.34 | 2,788 |
| 2017-06-28 | $141.37 | $141.59 | $141.12 | $141.59 | $32.34 | 7,944 |
| 2017-06-27 | $141.59 | $141.59 | $141.59 | $141.59 | $32.34 | 0 |
| 2017-06-26 | $141.59 | $141.59 | $141.59 | $141.59 | $32.34 | 3,200 |
| 2017-06-23 | $139.80 | $140.63 | $139.80 | $140.32 | $32.05 | 6,800 |
| 2017-06-22 | $141.61 | $141.68 | $141.54 | $141.58 | $32.34 | 24,000 |
| 2017-06-21 | $143.52 | $143.52 | $143.52 | $143.52 | $32.78 | 0 |
| 2017-06-20 | $143.68 | $143.68 | $143.45 | $143.52 | $32.78 | 8,400 |
| 2017-06-19 | $143.62 | $143.62 | $143.62 | $143.62 | $32.81 | 0 |
| 2017-06-16 | $142.66 | $143.62 | $142.66 | $143.62 | $32.81 | 5,600 |
| 2017-06-15 | $140.37 | $140.71 | $140.37 | $140.41 | $32.07 | 6,400 |
| 2017-06-14 | $143.11 | $143.11 | $142.27 | $142.27 | $32.50 | 7,600 |
| 2017-06-13 | $139.94 | $140.02 | $139.86 | $140.02 | $31.98 | 4,820 |
| 2017-06-12 | $140.16 | $140.16 | $139.89 | $139.89 | $31.95 | 3,376 |
| 2017-06-09 | $140.55 | $140.71 | $140.30 | $140.71 | $32.14 | 8,892 |
| 2017-06-08 | $140.08 | $140.17 | $140.07 | $140.17 | $32.02 | 7,104 |
| 2017-06-07 | $141.48 | $141.94 | $141.39 | $141.39 | $32.30 | 8,084 |
| 2017-06-06 | $143.38 | $143.38 | $143.38 | $143.38 | $32.75 | 3,104 |
| 2017-06-05 | $143.38 | $143.38 | $143.38 | $143.38 | $32.75 | 6,576 |
| 2017-06-02 | $144.00 | $144.00 | $144.00 | $144.00 | $32.89 | 3,604 |
| 2017-06-01 | $141.13 | $141.13 | $141.13 | $141.13 | $32.24 | 18,700 |
| 2017-05-31 | $141.24 | $141.24 | $140.19 | $140.85 | $32.17 | 5,948 |
| 2017-05-30 | $138.86 | $139.53 | $138.86 | $139.42 | $31.85 | 36,324 |
| 2017-05-26 | $138.78 | $139.37 | $138.78 | $139.37 | $31.83 | 6,544 |
| 2017-05-25 | $139.06 | $139.06 | $138.96 | $138.96 | $31.74 | 3,336 |
| 2017-05-24 | $138.00 | $138.98 | $138.00 | $138.98 | $31.75 | 14,472 |
| 2017-05-23 | $138.61 | $138.83 | $138.45 | $138.58 | $31.65 | 6,556 |
| 2017-05-22 | $138.75 | $139.12 | $138.75 | $138.99 | $31.75 | 7,024 |
| 2017-05-19 | $138.73 | $138.73 | $138.25 | $138.25 | $31.58 | 3,708 |
| 2017-05-18 | $136.56 | $136.74 | $136.19 | $136.46 | $31.17 | 5,884 |
| 2017-05-17 | $137.75 | $138.42 | $137.75 | $138.00 | $31.52 | 11,540 |
| 2017-05-16 | $138.47 | $138.47 | $137.25 | $138.01 | $31.52 | 5,960 |
| 2017-05-15 | $136.58 | $136.58 | $136.58 | $136.58 | $31.20 | 5,212 |
| 2017-05-12 | $136.42 | $136.42 | $136.42 | $136.42 | $31.16 | 3,344 |
| 2017-05-11 | $136.37 | $136.38 | $136.37 | $136.38 | $31.15 | 4,572 |
| 2017-05-10 | $138.45 | $138.45 | $137.34 | $137.35 | $31.37 | 12,884 |
| 2017-05-09 | $137.55 | $137.82 | $137.55 | $137.82 | $31.48 | 7,596 |
| 2017-05-08 | $137.24 | $137.24 | $136.80 | $136.80 | $31.25 | 6,388 |
| 2017-05-05 | $138.69 | $139.36 | $138.69 | $139.36 | $31.83 | 12,340 |
| 2017-05-04 | $138.87 | $139.30 | $138.63 | $138.90 | $31.73 | 8,600 |
| 2017-05-03 | $136.41 | $136.41 | $136.41 | $136.41 | $31.16 | 1,876 |
| 2017-05-02 | $135.34 | $136.41 | $135.34 | $136.41 | $31.16 | 58,652 |
| 2017-05-01 | $136.84 | $136.85 | $136.84 | $136.85 | $31.26 | 2,936 |
| 2017-04-28 | $136.57 | $136.58 | $136.01 | $136.53 | $31.19 | 33,208 |
| 2017-04-27 | $136.27 | $136.27 | $135.77 | $136.13 | $31.09 | 6,396 |
| 2017-04-26 | $134.60 | $134.60 | $134.60 | $134.60 | $30.74 | 3,980 |
| 2017-04-25 | $135.21 | $135.21 | $135.21 | $135.21 | $30.88 | 3,640 |
| 2017-04-24 | $133.22 | $134.08 | $133.22 | $133.69 | $30.54 | 12,552 |
| 2017-04-21 | $129.57 | $130.06 | $129.57 | $130.06 | $29.71 | 6,820 |
| 2017-04-20 | $131.54 | $131.79 | $130.96 | $131.09 | $29.94 | 6,792 |
| 2017-04-19 | $131.10 | $131.10 | $131.10 | $131.10 | $29.95 | 3,384 |
| 2017-04-18 | $130.33 | $130.33 | $130.01 | $130.01 | $29.70 | 4,152 |
| 2017-04-17 | $130.24 | $130.24 | $130.24 | $130.24 | $29.75 | 2,256 |
| 2017-04-13 | $130.89 | $130.89 | $130.24 | $130.24 | $29.75 | 4,536 |
| 2017-04-12 | $130.65 | $131.43 | $130.65 | $131.43 | $29.62 | 5,856 |
| 2017-04-11 | $129.25 | $129.25 | $129.13 | $129.13 | $29.10 | 5,700 |
| 2017-04-10 | $127.63 | $128.90 | $127.63 | $128.90 | $29.05 | 10,104 |
| 2017-04-07 | $129.13 | $129.45 | $128.61 | $129.45 | $29.18 | 4,828 |
| 2017-04-06 | $128.98 | $128.98 | $128.64 | $128.92 | $29.06 | 20,036 |
| 2017-04-05 | $129.50 | $129.84 | $129.50 | $129.68 | $28.95 | 4,096 |
| 2017-04-04 | $128.80 | $129.03 | $128.70 | $128.70 | $28.73 | 7,276 |
| 2017-04-03 | $129.25 | $129.25 | $129.25 | $129.25 | $28.58 | 4,400 |
| 2017-03-31 | $128.39 | $128.47 | $128.06 | $128.06 | $28.32 | 4,000 |
| 2017-03-30 | $128.29 | $128.31 | $128.17 | $128.17 | $28.34 | 4,000 |
| 2017-03-29 | $128.67 | $129.00 | $128.42 | $129.00 | $28.52 | 18,000 |
| 2017-03-28 | $128.87 | $129.60 | $128.87 | $129.60 | $28.66 | 5,200 |
| 2017-03-27 | $129.16 | $129.16 | $129.07 | $129.07 | $28.54 | 4,400 |
| 2017-03-24 | $128.55 | $128.55 | $128.40 | $128.50 | $28.41 | 6,400 |
| 2017-03-23 | $128.39 | $128.43 | $128.17 | $128.17 | $28.34 | 5,600 |
| 2017-03-22 | $129.62 | $129.62 | $129.62 | $129.62 | $28.66 | 5,200 |
| 2017-03-21 | $129.89 | $130.32 | $129.02 | $129.62 | $28.66 | 51,200 |
| 2017-03-20 | $130.27 | $130.27 | $129.66 | $129.66 | $28.67 | 26,000 |
| 2017-03-17 | $129.27 | $130.46 | $129.27 | $130.32 | $28.81 | 6,800 |
| 2017-03-16 | $128.91 | $129.87 | $128.91 | $129.87 | $28.72 | 14,800 |
| 2017-03-15 | $127.90 | $128.62 | $127.90 | $128.62 | $28.44 | 5,200 |
| 2017-03-14 | $127.00 | $127.41 | $127.00 | $127.41 | $28.17 | 13,600 |
| 2017-03-13 | $127.11 | $127.11 | $126.67 | $126.67 | $28.01 | 4,400 |
| 2017-03-10 | $126.91 | $127.58 | $126.91 | $127.58 | $28.21 | 4,800 |
| 2017-03-09 | $125.30 | $126.47 | $125.30 | $126.14 | $27.89 | 12,400 |
| 2017-03-08 | $125.16 | $125.16 | $124.79 | $124.79 | $27.59 | 7,200 |
| 2017-03-07 | $126.11 | $126.11 | $125.90 | $126.06 | $27.87 | 8,400 |
| 2017-03-06 | $126.38 | $126.53 | $126.38 | $126.51 | $27.97 | 7,600 |
| 2017-03-03 | $126.58 | $126.61 | $126.58 | $126.61 | $27.99 | 4,000 |
| 2017-03-02 | $124.81 | $125.40 | $124.81 | $125.37 | $27.72 | 10,800 |
| 2017-03-01 | $125.23 | $126.37 | $125.23 | $126.37 | $27.94 | 60,400 |
| 2017-02-28 | $124.92 | $125.21 | $124.65 | $124.85 | $27.61 | 8,000 |
| 2017-02-27 | $125.44 | $125.44 | $125.26 | $125.26 | $27.70 | 4,800 |
| 2017-02-24 | $125.66 | $125.93 | $125.46 | $125.61 | $27.77 | 9,200 |
| 2017-02-23 | $126.76 | $127.46 | $126.76 | $127.26 | $28.14 | 14,800 |
| 2017-02-22 | $127.44 | $128.34 | $127.44 | $127.95 | $28.29 | 12,800 |
| 2017-02-21 | $126.08 | $126.80 | $126.01 | $126.80 | $28.04 | 6,800 |
| 2017-02-17 | $127.50 | $127.66 | $127.50 | $127.66 | $28.23 | 6,800 |
| 2017-02-16 | $124.35 | $125.46 | $124.35 | $125.23 | $27.69 | 14,000 |
| 2017-02-15 | $123.41 | $123.41 | $123.41 | $123.41 | $27.29 | 3,600 |
| 2017-02-14 | $122.67 | $122.67 | $122.67 | $122.67 | $27.12 | 4,000 |
| 2017-02-13 | $123.12 | $123.12 | $122.67 | $122.67 | $27.12 | 4,800 |
| 2017-02-10 | $122.56 | $122.90 | $122.27 | $122.85 | $27.16 | 5,600 |
| 2017-02-09 | $123.94 | $123.94 | $123.60 | $123.80 | $27.37 | 6,400 |
| 2017-02-08 | $122.30 | $123.45 | $122.30 | $123.44 | $27.29 | 13,200 |
| 2017-02-07 | $120.62 | $120.65 | $120.25 | $120.47 | $26.64 | 12,800 |
| 2017-02-06 | $119.96 | $120.21 | $119.96 | $120.21 | $26.58 | 19,600 |
| 2017-02-03 | $121.80 | $121.84 | $121.64 | $121.84 | $26.94 | 9,200 |
| 2017-02-02 | $122.25 | $122.69 | $121.95 | $121.95 | $26.96 | 10,000 |
| 2017-02-01 | $120.10 | $120.10 | $119.43 | $120.07 | $26.55 | 37,192 |
| 2017-01-31 | $121.91 | $121.91 | $121.80 | $121.80 | $26.93 | 7,564 |
| 2017-01-30 | $121.89 | $121.89 | $121.89 | $121.89 | $26.95 | 3,912 |
| 2017-01-27 | $123.18 | $123.74 | $123.18 | $123.74 | $27.36 | 6,156 |
| 2017-01-26 | $121.75 | $122.58 | $121.75 | $122.58 | $27.10 | 5,288 |
| 2017-01-25 | $123.32 | $123.72 | $123.32 | $123.72 | $27.36 | 5,696 |
| 2017-01-24 | $121.90 | $121.90 | $121.09 | $121.25 | $26.81 | 23,344 |
| 2017-01-23 | $121.10 | $121.60 | $121.10 | $121.42 | $26.85 | 8,152 |
| 2017-01-20 | $120.22 | $120.78 | $120.22 | $120.78 | $26.71 | 7,652 |
| 2017-01-19 | $120.10 | $120.25 | $120.10 | $120.25 | $26.59 | 5,232 |
| 2017-01-18 | $121.46 | $121.48 | $121.46 | $121.48 | $26.86 | 4,180 |
| 2017-01-17 | $121.88 | $123.01 | $121.88 | $122.59 | $27.11 | 7,404 |
| 2017-01-13 | $120.60 | $120.97 | $120.60 | $120.97 | $26.75 | 6,076 |
| 2017-01-12 | $121.40 | $121.40 | $121.17 | $121.17 | $26.79 | 14,040 |
| 2017-01-11 | $120.77 | $120.77 | $120.50 | $120.50 | $26.64 | 6,868 |
| 2017-01-10 | $120.49 | $120.49 | $119.00 | $119.00 | $26.31 | 11,892 |
| 2017-01-09 | $120.16 | $120.84 | $120.12 | $120.84 | $26.72 | 13,332 |
| 2017-01-06 | $119.54 | $119.76 | $118.80 | $119.13 | $26.34 | 12,340 |
| 2017-01-05 | $119.50 | $120.52 | $119.50 | $120.13 | $26.56 | 12,420 |
| 2017-01-04 | $118.07 | $118.53 | $118.07 | $118.53 | $26.21 | 16,108 |
| 2017-01-03 | $117.20 | $117.92 | $117.20 | $117.42 | $25.96 | 34,472 |
| 2016-12-30 | $120.05 | $120.05 | $119.00 | $119.00 | $26.31 | 28,188 |
| 2016-12-29 | $119.19 | $119.33 | $119.11 | $119.18 | $26.35 | 6,484 |
| 2016-12-28 | $117.58 | $117.79 | $117.58 | $117.79 | $26.04 | 6,580 |
| 2016-12-27 | $118.85 | $119.00 | $118.77 | $118.77 | $26.26 | 16,872 |
| 2016-12-23 | $118.38 | $118.38 | $117.80 | $117.92 | $26.07 | 11,380 |
| 2016-12-22 | $118.50 | $118.98 | $118.18 | $118.24 | $26.14 | 10,252 |
| 2016-12-21 | $118.05 | $118.39 | $117.79 | $117.98 | $26.09 | 15,548 |
| 2016-12-20 | $117.19 | $117.28 | $117.06 | $117.28 | $25.93 | 9,828 |
| 2016-12-19 | $117.20 | $117.43 | $117.20 | $117.43 | $25.96 | 27,064 |
| 2016-12-16 | $116.43 | $116.73 | $116.31 | $116.73 | $25.81 | 11,168 |
| 2016-12-15 | $116.85 | $116.85 | $116.01 | $116.34 | $25.72 | 10,552 |
| 2016-12-14 | $119.68 | $119.73 | $117.77 | $117.77 | $26.04 | 10,148 |
| 2016-12-13 | $118.21 | $118.63 | $118.06 | $118.57 | $26.22 | 16,816 |
| 2016-12-12 | $116.43 | $116.52 | $116.35 | $116.35 | $25.73 | 7,196 |
| 2016-12-09 | $115.90 | $116.15 | $115.24 | $116.15 | $25.68 | 19,048 |
| 2016-12-08 | $113.91 | $114.28 | $113.71 | $114.24 | $25.26 | 12,352 |
| 2016-12-07 | $114.00 | $115.13 | $114.00 | $115.13 | $25.46 | 8,404 |
| 2016-12-06 | $113.88 | $114.93 | $113.77 | $114.59 | $25.34 | 28,004 |
| 2016-12-05 | $114.92 | $115.14 | $114.92 | $115.14 | $25.46 | 7,040 |
| 2016-12-02 | $112.70 | $113.30 | $112.70 | $113.30 | $25.05 | 5,624 |
| 2016-12-01 | $113.83 | $113.83 | $112.82 | $113.65 | $25.13 | 11,804 |
| 2016-11-30 | $115.30 | $115.76 | $115.30 | $115.60 | $25.56 | 16,740 |
| 2016-11-29 | $114.40 | $115.14 | $114.35 | $115.11 | $25.45 | 11,468 |
| 2016-11-28 | $114.38 | $114.54 | $114.25 | $114.25 | $25.26 | 6,280 |
| 2016-11-25 | $114.80 | $114.80 | $114.66 | $114.66 | $25.35 | 2,744 |
| 2016-11-23 | $113.24 | $113.54 | $113.19 | $113.24 | $25.04 | 8,508 |
| 2016-11-22 | $115.38 | $115.38 | $114.77 | $115.30 | $25.49 | 13,396 |
| 2016-11-21 | $115.61 | $115.61 | $115.46 | $115.46 | $25.53 | 6,940 |
| 2016-11-18 | $115.47 | $115.47 | $115.47 | $115.47 | $25.53 | 3,484 |
| 2016-11-17 | $114.78 | $115.26 | $114.48 | $114.48 | $25.31 | 20,816 |
| 2016-11-16 | $116.43 | $117.08 | $116.43 | $117.08 | $25.89 | 5,768 |
| 2016-11-15 | $116.46 | $116.61 | $116.46 | $116.61 | $25.78 | 7,832 |
| 2016-11-14 | $116.08 | $116.91 | $115.50 | $116.60 | $25.78 | 19,760 |
| 2016-11-11 | $119.88 | $119.88 | $119.20 | $119.55 | $26.43 | 5,736 |
| 2016-11-10 | $118.59 | $120.10 | $118.20 | $120.10 | $26.56 | 17,988 |
| 2016-11-09 | $123.21 | $124.36 | $123.21 | $124.25 | $27.47 | 9,684 |
| 2016-11-08 | $125.31 | $125.50 | $125.14 | $125.39 | $27.72 | 10,040 |
| 2016-11-07 | $125.08 | $125.84 | $125.08 | $125.84 | $27.82 | 11,716 |
| 2016-11-04 | $126.00 | $126.00 | $125.37 | $125.37 | $27.72 | 9,112 |
| 2016-11-03 | $126.41 | $126.72 | $126.37 | $126.57 | $27.99 | 12,504 |
| 2016-11-02 | $127.30 | $127.30 | $126.75 | $126.75 | $28.03 | 15,276 |
| 2016-11-01 | $128.61 | $128.61 | $128.43 | $128.47 | $28.41 | 5,260 |
| 2016-10-31 | $127.47 | $128.44 | $127.47 | $128.44 | $28.40 | 7,292 |
| 2016-10-28 | $127.40 | $128.05 | $127.40 | $128.05 | $28.31 | 4,244 |
| 2016-10-27 | $128.18 | $128.31 | $127.85 | $127.85 | $28.27 | 9,616 |
| 2016-10-26 | $127.75 | $127.75 | $126.79 | $126.97 | $28.07 | 21,852 |
| 2016-10-25 | $128.70 | $128.70 | $127.99 | $127.99 | $28.30 | 5,272 |
| 2016-10-24 | $129.26 | $129.26 | $128.75 | $129.00 | $28.52 | 6,624 |
| 2016-10-21 | $129.34 | $129.34 | $129.34 | $129.34 | $28.60 | 3,220 |
| 2016-10-20 | $130.15 | $130.70 | $130.15 | $130.70 | $28.90 | 5,536 |
| 2016-10-19 | $130.39 | $130.65 | $130.13 | $130.30 | $28.81 | 10,808 |
| 2016-10-18 | $130.80 | $130.80 | $130.80 | $130.80 | $28.92 | 5,680 |
| 2016-10-17 | $130.01 | $130.36 | $130.01 | $130.36 | $28.82 | 5,896 |
| 2016-10-14 | $132.80 | $133.05 | $132.51 | $132.94 | $29.39 | 11,456 |
| 2016-10-13 | $130.11 | $130.11 | $130.11 | $130.11 | $28.77 | 2,628 |
| 2016-10-12 | $130.62 | $130.62 | $130.62 | $130.62 | $28.88 | 4,824 |
| 2016-10-11 | $132.07 | $132.15 | $132.01 | $132.02 | $29.19 | 6,880 |
| 2016-10-10 | $132.46 | $132.50 | $132.46 | $132.50 | $29.30 | 5,680 |
| 2016-10-07 | $131.52 | $131.88 | $131.52 | $131.88 | $29.16 | 4,816 |
| 2016-10-06 | $133.80 | $133.85 | $133.50 | $133.50 | $29.52 | 5,048 |
| 2016-10-05 | $135.00 | $135.00 | $134.15 | $134.17 | $29.67 | 8,600 |
| 2016-10-04 | $136.85 | $137.35 | $136.05 | $136.98 | $30.29 | 9,812 |
| 2016-10-03 | $136.47 | $136.47 | $135.16 | $135.16 | $29.89 | 4,308 |
| 2016-09-30 | $134.87 | $136.30 | $134.62 | $136.08 | $30.09 | 14,392 |
| 2016-09-29 | $135.80 | $135.80 | $133.88 | $133.88 | $29.60 | 16,908 |
| 2016-09-28 | $135.38 | $136.19 | $135.08 | $135.89 | $30.05 | 29,828 |
| 2016-09-27 | $134.70 | $135.65 | $134.70 | $135.65 | $29.99 | 12,532 |
| 2016-09-26 | $135.86 | $135.86 | $135.10 | $135.44 | $29.95 | 5,940 |
| 2016-09-23 | $137.45 | $137.45 | $137.08 | $137.08 | $30.31 | 9,004 |
| 2016-09-22 | $137.96 | $138.06 | $137.95 | $137.95 | $30.50 | 4,340 |
| 2016-09-21 | $134.00 | $134.00 | $134.00 | $134.00 | $29.63 | 7,456 |
| 2016-09-20 | $135.34 | $135.91 | $135.34 | $135.89 | $30.05 | 11,520 |
| 2016-09-19 | $133.27 | $134.32 | $133.27 | $134.32 | $29.70 | 14,884 |
| 2016-09-16 | $132.58 | $132.85 | $132.58 | $132.85 | $29.37 | 4,800 |
| 2016-09-15 | $135.32 | $135.32 | $135.03 | $135.03 | $29.86 | 5,116 |
| 2016-09-14 | $133.07 | $133.11 | $132.71 | $132.71 | $29.34 | 22,284 |
| 2016-09-13 | $131.96 | $132.00 | $131.24 | $131.25 | $29.02 | 52,608 |
| 2016-09-12 | $131.37 | $132.13 | $130.95 | $132.13 | $29.22 | 17,184 |
| 2016-09-09 | $132.31 | $132.31 | $131.15 | $131.50 | $29.08 | 7,988 |
| 2016-09-08 | $134.53 | $134.53 | $133.32 | $133.53 | $29.52 | 6,580 |
| 2016-09-07 | $133.86 | $134.39 | $133.86 | $134.38 | $29.71 | 13,648 |
| 2016-09-06 | $132.15 | $133.91 | $132.15 | $133.91 | $29.61 | 17,372 |
| 2016-09-02 | $132.43 | $132.48 | $131.89 | $132.40 | $29.27 | 28,896 |
| 2016-09-01 | $129.66 | $129.95 | $129.66 | $129.95 | $28.73 | 5,844 |
| 2016-08-31 | $130.75 | $131.51 | $130.75 | $131.51 | $29.08 | 8,164 |
| 2016-08-30 | $131.19 | $131.90 | $131.19 | $131.70 | $29.12 | 11,684 |
| 2016-08-29 | $130.84 | $131.96 | $130.84 | $131.56 | $29.09 | 44,460 |
| 2016-08-26 | $132.70 | $133.45 | $131.20 | $131.28 | $29.03 | 22,744 |
| 2016-08-25 | $133.00 | $133.00 | $132.51 | $132.52 | $29.30 | 28,356 |
| 2016-08-24 | $131.51 | $131.92 | $131.51 | $131.92 | $29.17 | 8,888 |
| 2016-08-23 | $133.10 | $133.10 | $132.75 | $132.75 | $29.35 | 7,196 |
| 2016-08-22 | $131.78 | $132.14 | $131.68 | $131.73 | $29.13 | 35,996 |
| 2016-08-19 | $132.54 | $133.35 | $132.54 | $133.35 | $29.48 | 4,640 |
| 2016-08-18 | $131.50 | $131.50 | $131.48 | $131.48 | $29.07 | 12,176 |
| 2016-08-17 | $131.36 | $131.75 | $131.36 | $131.75 | $29.13 | 12,172 |
| 2016-08-16 | $132.05 | $132.05 | $131.97 | $131.97 | $29.18 | 5,892 |
| 2016-08-15 | $131.80 | $131.89 | $131.70 | $131.71 | $29.12 | 14,000 |
| 2016-08-12 | $131.87 | $131.87 | $131.87 | $131.87 | $29.16 | 3,640 |
| 2016-08-11 | $132.03 | $132.82 | $132.03 | $132.37 | $29.27 | 9,192 |
| 2016-08-10 | $126.39 | $126.39 | $126.39 | $126.39 | $27.95 | 2,332 |
| 2016-08-09 | $126.29 | $126.39 | $126.29 | $126.39 | $27.95 | 5,232 |
| 2016-08-08 | $123.55 | $123.55 | $123.49 | $123.49 | $27.30 | 5,348 |
| 2016-08-05 | $123.92 | $124.00 | $123.92 | $124.00 | $27.42 | 8,656 |
| 2016-08-04 | $123.10 | $123.69 | $123.10 | $123.69 | $27.35 | 7,696 |
| 2016-08-03 | $123.36 | $123.36 | $122.95 | $122.95 | $27.19 | 4,988 |
| 2016-08-02 | $124.29 | $124.29 | $123.96 | $123.96 | $27.41 | 8,920 |
| 2016-08-01 | $124.55 | $124.55 | $124.07 | $124.07 | $27.43 | 6,580 |
| 2016-07-29 | $124.65 | $124.67 | $124.31 | $124.31 | $27.49 | 6,976 |
| 2016-07-28 | $123.18 | $123.40 | $123.02 | $123.40 | $27.28 | 4,272 |
| 2016-07-27 | $121.57 | $121.57 | $121.57 | $121.57 | $26.88 | 4,116 |
| 2016-07-26 | $120.99 | $121.57 | $120.99 | $121.57 | $26.88 | 4,736 |
| 2016-07-25 | $120.80 | $120.80 | $120.14 | $120.14 | $26.56 | 6,544 |
| 2016-07-22 | $120.07 | $120.41 | $119.59 | $119.59 | $26.44 | 7,180 |
| 2016-07-21 | $119.30 | $119.30 | $119.30 | $119.30 | $26.38 | 6,296 |
| 2016-07-20 | $119.92 | $119.92 | $119.39 | $119.39 | $26.40 | 9,464 |
| 2016-07-19 | $118.22 | $118.92 | $118.22 | $118.45 | $26.19 | 10,120 |
| 2016-07-18 | $121.01 | $121.01 | $121.01 | $121.01 | $26.76 | 3,964 |
| 2016-07-15 | $121.04 | $121.11 | $121.04 | $121.11 | $26.78 | 5,440 |
| 2016-07-14 | $121.08 | $121.19 | $120.58 | $120.60 | $26.67 | 7,500 |
| 2016-07-13 | $121.00 | $121.60 | $121.00 | $121.28 | $26.82 | 17,864 |
| 2016-07-12 | $121.58 | $121.58 | $120.70 | $120.78 | $26.71 | 27,188 |
| 2016-07-11 | $121.71 | $122.14 | $121.71 | $122.14 | $27.01 | 4,692 |
| 2016-07-08 | $120.00 | $120.00 | $120.00 | $120.00 | $26.53 | 4,868 |
| 2016-07-07 | $119.68 | $119.68 | $119.66 | $119.66 | $26.46 | 5,092 |
| 2016-07-06 | $119.75 | $120.30 | $119.75 | $120.30 | $26.60 | 10,856 |
| 2016-07-05 | $122.11 | $122.11 | $121.50 | $121.60 | $26.89 | 9,588 |
| 2016-07-01 | $123.37 | $123.37 | $123.17 | $123.17 | $27.23 | 7,948 |
| 2016-06-30 | $120.38 | $121.50 | $120.38 | $121.50 | $26.87 | 7,148 |
| 2016-06-29 | $119.00 | $120.07 | $119.00 | $119.60 | $26.44 | 12,048 |
| 2016-06-28 | $116.72 | $117.25 | $116.54 | $117.13 | $25.90 | 17,860 |
| 2016-06-27 | $118.13 | $118.33 | $116.75 | $117.46 | $25.97 | 35,696 |
| 2016-06-24 | $116.69 | $116.69 | $115.75 | $115.75 | $25.59 | 6,908 |
| 2016-06-23 | $118.90 | $119.01 | $118.65 | $118.90 | $26.29 | 72,784 |
| 2016-06-22 | $117.76 | $117.76 | $116.54 | $116.54 | $25.77 | 93,488 |
| 2016-06-21 | $115.90 | $116.36 | $115.85 | $116.35 | $25.73 | 7,664 |
| 2016-06-20 | $115.77 | $116.00 | $115.77 | $115.83 | $25.61 | 5,548 |
| 2016-06-17 | $112.80 | $112.98 | $112.80 | $112.98 | $24.98 | 5,340 |
| 2016-06-16 | $113.05 | $114.18 | $113.05 | $114.18 | $25.25 | 6,180 |
| 2016-06-15 | $114.02 | $114.02 | $113.63 | $113.86 | $25.17 | 9,004 |
| 2016-06-14 | $112.29 | $112.50 | $112.15 | $112.50 | $24.87 | 32,560 |
| 2016-06-13 | $112.54 | $112.54 | $112.04 | $112.04 | $24.77 | 5,108 |
| 2016-06-10 | $113.60 | $113.60 | $113.28 | $113.28 | $25.05 | 5,784 |
| 2016-06-09 | $117.31 | $117.77 | $117.31 | $117.77 | $26.04 | 11,892 |
| 2016-06-08 | $118.65 | $119.34 | $118.65 | $119.34 | $26.39 | 6,476 |
| 2016-06-07 | $118.60 | $118.89 | $118.34 | $118.49 | $26.20 | 24,964 |
| 2016-06-06 | $117.20 | $117.78 | $117.20 | $117.73 | $26.03 | 43,316 |
| 2016-06-03 | $117.39 | $117.51 | $117.18 | $117.51 | $25.98 | 6,656 |
| 2016-06-02 | $115.86 | $116.00 | $115.81 | $115.88 | $25.62 | 40,056 |
| 2016-06-01 | $116.44 | $116.60 | $116.44 | $116.60 | $25.78 | 21,548 |
| 2016-05-31 | $116.64 | $116.64 | $116.38 | $116.38 | $25.73 | 5,356 |
| 2016-05-27 | $115.84 | $115.84 | $115.84 | $115.84 | $25.61 | 15,548 |
| 2016-05-26 | $116.26 | $116.26 | $116.26 | $116.26 | $25.71 | 4,112 |
| 2016-05-25 | $115.04 | $115.16 | $114.85 | $115.16 | $25.46 | 26,016 |
| 2016-05-24 | $114.00 | $114.72 | $114.00 | $114.72 | $25.37 | 13,316 |
| 2016-05-23 | $113.96 | $114.20 | $113.92 | $113.92 | $25.19 | 5,500 |
| 2016-05-20 | $114.96 | $114.96 | $114.55 | $114.55 | $25.33 | 25,708 |
| 2016-05-19 | $115.92 | $116.92 | $114.80 | $115.25 | $25.48 | 71,272 |
| 2016-05-18 | $114.34 | $115.16 | $114.17 | $114.21 | $25.25 | 14,604 |
| 2016-05-17 | $114.13 | $114.13 | $113.70 | $113.70 | $25.14 | 3,016 |
| 2016-05-16 | $114.55 | $115.09 | $114.55 | $115.09 | $25.45 | 6,516 |
| 2016-05-13 | $114.21 | $114.21 | $114.15 | $114.15 | $25.24 | 4,616 |
| 2016-05-12 | $116.35 | $116.35 | $116.35 | $116.35 | $25.73 | 2,900 |
| 2016-05-11 | $116.35 | $116.35 | $116.35 | $116.35 | $25.73 | 4,296 |
| 2016-05-10 | $116.05 | $116.25 | $116.05 | $116.25 | $25.70 | 5,764 |
| 2016-05-09 | $115.74 | $116.40 | $115.74 | $115.90 | $25.63 | 8,436 |
| 2016-05-06 | $114.57 | $114.57 | $114.57 | $114.57 | $25.33 | 2,956 |
| 2016-05-05 | $114.57 | $114.57 | $114.57 | $114.57 | $25.33 | 3,112 |
| 2016-05-04 | $114.51 | $114.77 | $114.30 | $114.57 | $25.33 | 5,772 |
| 2016-05-03 | $115.33 | $115.50 | $115.27 | $115.33 | $25.50 | 8,640 |
| 2016-05-02 | $114.54 | $115.00 | $114.54 | $115.00 | $25.43 | 7,216 |
| 2016-04-29 | $114.23 | $114.57 | $114.03 | $114.57 | $25.33 | 8,024 |
| 2016-04-28 | $114.82 | $114.82 | $114.29 | $114.29 | $25.27 | 4,740 |
| 2016-04-27 | $114.71 | $114.71 | $114.71 | $114.71 | $25.36 | 0 |
| 2016-04-26 | $114.78 | $114.78 | $114.71 | $114.71 | $25.36 | 6,264 |
| 2016-04-25 | $114.35 | $114.85 | $114.35 | $114.85 | $25.39 | 3,812 |
| 2016-04-22 | $115.75 | $115.75 | $114.93 | $114.93 | $25.41 | 4,748 |
| 2016-04-21 | $116.20 | $116.72 | $116.18 | $116.37 | $25.73 | 8,804 |
| 2016-04-20 | $117.90 | $117.90 | $117.33 | $117.33 | $25.94 | 5,808 |
| 2016-04-19 | $117.50 | $118.10 | $117.50 | $118.10 | $26.11 | 9,340 |
| 2016-04-18 | $113.65 | $114.32 | $113.65 | $114.32 | $25.28 | 15,948 |
| 2016-04-15 | $113.03 | $113.03 | $113.03 | $113.03 | $24.99 | 3,648 |
| 2016-04-14 | $112.61 | $112.94 | $112.34 | $112.90 | $24.59 | 30,452 |
| 2016-04-13 | $111.40 | $111.50 | $111.03 | $111.50 | $24.28 | 7,808 |
| 2016-04-12 | $111.64 | $111.70 | $111.41 | $111.41 | $24.26 | 6,460 |
| 2016-04-11 | $111.68 | $111.68 | $110.80 | $110.80 | $24.13 | 5,244 |
| 2016-04-08 | $110.75 | $110.75 | $110.36 | $110.36 | $24.04 | 4,188 |
| 2016-04-07 | $109.80 | $110.23 | $109.09 | $109.09 | $23.76 | 13,312 |
| 2016-04-06 | $110.86 | $111.61 | $110.86 | $111.61 | $24.04 | 7,864 |
| 2016-04-05 | $109.84 | $109.84 | $109.84 | $109.84 | $23.66 | 2,688 |
| 2016-04-04 | $110.17 | $110.17 | $109.84 | $109.84 | $23.66 | 9,032 |
| 2016-04-01 | $108.90 | $109.50 | $108.01 | $108.91 | $23.46 | 6,368 |
| 2016-03-31 | $110.53 | $110.53 | $109.86 | $109.86 | $23.66 | 5,860 |
| 2016-03-30 | $112.49 | $112.49 | $111.88 | $111.88 | $24.10 | 10,916 |
| 2016-03-29 | $108.50 | $110.78 | $108.50 | $110.78 | $23.86 | 9,140 |
| 2016-03-28 | $108.75 | $109.09 | $108.75 | $109.09 | $23.50 | 17,856 |
| 2016-03-24 | $108.28 | $108.75 | $108.28 | $108.75 | $23.43 | 8,116 |
| 2016-03-23 | $108.74 | $108.74 | $108.71 | $108.71 | $23.42 | 4,388 |
| 2016-03-22 | $107.55 | $107.98 | $107.55 | $107.98 | $23.26 | 4,868 |
| 2016-03-21 | $107.81 | $108.58 | $107.61 | $108.58 | $23.39 | 8,856 |
| 2016-03-18 | $107.60 | $108.21 | $107.60 | $108.21 | $23.31 | 5,856 |
| 2016-03-17 | $107.04 | $107.30 | $107.04 | $107.30 | $23.11 | 10,792 |
| 2016-03-16 | $105.86 | $107.75 | $105.86 | $107.00 | $23.05 | 6,000 |
| 2016-03-15 | $106.59 | $106.59 | $106.35 | $106.35 | $22.91 | 10,008 |
| 2016-03-14 | $106.38 | $106.76 | $106.28 | $106.28 | $22.89 | 7,284 |
| 2016-03-11 | $105.23 | $105.30 | $105.23 | $105.30 | $22.68 | 5,904 |
| 2016-03-10 | $104.46 | $104.81 | $104.00 | $104.00 | $22.40 | 10,344 |
| 2016-03-09 | $104.20 | $104.20 | $104.20 | $104.20 | $22.45 | 4,276 |
| 2016-03-08 | $103.89 | $103.89 | $103.70 | $103.70 | $22.34 | 5,592 |
| 2016-03-07 | $103.95 | $104.35 | $103.68 | $103.78 | $22.35 | 9,132 |
| 2016-03-04 | $104.55 | $104.68 | $103.95 | $103.95 | $22.39 | 6,860 |
| 2016-03-03 | $102.82 | $102.82 | $102.82 | $102.82 | $22.15 | 3,612 |
| 2016-03-02 | $102.40 | $102.82 | $101.57 | $102.82 | $22.15 | 51,028 |
| 2016-03-01 | $103.11 | $103.11 | $102.62 | $102.62 | $22.11 | 5,132 |
| 2016-02-29 | $100.35 | $100.35 | $100.05 | $100.05 | $21.55 | 5,228 |
| 2016-02-26 | $102.99 | $103.19 | $101.77 | $101.98 | $21.97 | 5,416 |
| 2016-02-25 | $104.90 | $105.40 | $104.77 | $105.40 | $22.70 | 8,200 |
| 2016-02-24 | $105.01 | $106.27 | $105.01 | $106.25 | $22.89 | 14,696 |
| 2016-02-23 | $108.55 | $108.60 | $107.88 | $108.20 | $23.31 | 13,384 |
| 2016-02-22 | $108.75 | $109.51 | $108.75 | $109.51 | $23.59 | 7,340 |
| 2016-02-19 | $108.34 | $108.34 | $108.34 | $108.34 | $23.34 | 5,652 |
| 2016-02-18 | $108.23 | $108.23 | $107.67 | $107.67 | $23.19 | 6,188 |
| 2016-02-17 | $107.76 | $108.07 | $107.31 | $107.40 | $23.13 | 6,708 |
| 2016-02-16 | $106.75 | $106.75 | $105.80 | $106.16 | $22.87 | 9,160 |
| 2016-02-12 | $102.17 | $103.00 | $102.17 | $103.00 | $22.19 | 6,824 |
| 2016-02-11 | $102.53 | $102.82 | $102.40 | $102.82 | $22.15 | 9,644 |
| 2016-02-10 | $104.17 | $104.23 | $103.47 | $103.47 | $22.29 | 5,136 |
| 2016-02-09 | $103.35 | $104.02 | $102.65 | $103.63 | $22.32 | 15,008 |
| 2016-02-08 | $105.13 | $105.90 | $105.03 | $105.68 | $22.76 | 12,888 |
| 2016-02-05 | $109.28 | $109.28 | $107.33 | $107.33 | $23.12 | 12,916 |
| 2016-02-04 | $108.40 | $109.06 | $108.40 | $109.01 | $23.48 | 7,060 |
| 2016-02-03 | $109.00 | $109.93 | $108.36 | $109.78 | $23.65 | 17,392 |
| 2016-02-02 | $106.55 | $106.93 | $106.30 | $106.30 | $22.90 | 6,688 |
| 2016-02-01 | $106.50 | $107.85 | $106.25 | $107.85 | $23.23 | 12,180 |
| 2016-01-29 | $104.88 | $106.25 | $104.88 | $106.03 | $22.84 | 20,448 |
| 2016-01-28 | $103.94 | $104.01 | $103.94 | $104.01 | $22.40 | 5,996 |
| 2016-01-27 | $103.83 | $104.00 | $102.67 | $102.67 | $22.12 | 8,036 |
| 2016-01-26 | $101.70 | $103.60 | $101.70 | $103.50 | $22.29 | 19,364 |
| 2016-01-25 | $102.39 | $102.58 | $102.06 | $102.08 | $21.99 | 8,224 |
| 2016-01-22 | $100.26 | $101.12 | $100.26 | $100.67 | $21.68 | 10,004 |
| 2016-01-21 | $97.38 | $98.60 | $97.06 | $98.26 | $21.17 | 18,936 |
| 2016-01-20 | $97.70 | $97.87 | $96.65 | $97.87 | $21.08 | 20,860 |
| 2016-01-19 | $99.00 | $99.40 | $98.24 | $98.41 | $21.20 | 18,704 |
| 2016-01-15 | $101.91 | $101.95 | $101.17 | $101.95 | $21.96 | 10,652 |
| 2016-01-14 | $103.04 | $103.97 | $103.02 | $103.97 | $22.40 | 8,816 |
| 2016-01-13 | $104.25 | $104.25 | $103.21 | $103.21 | $22.23 | 8,556 |
| 2016-01-12 | $103.81 | $104.52 | $103.81 | $104.52 | $22.51 | 9,616 |
| 2016-01-11 | $102.52 | $102.81 | $102.19 | $102.54 | $22.09 | 11,832 |
| 2016-01-08 | $104.93 | $104.93 | $103.14 | $103.14 | $22.22 | 8,884 |
| 2016-01-07 | $104.10 | $104.33 | $103.52 | $103.71 | $22.34 | 12,892 |
| 2016-01-06 | $104.77 | $105.82 | $104.77 | $105.40 | $22.70 | 13,012 |
| 2016-01-05 | $106.23 | $106.41 | $105.99 | $106.33 | $22.90 | 15,300 |
| 2016-01-04 | $110.71 | $110.71 | $106.99 | $107.50 | $23.16 | 22,716 |
| 2015-12-31 | $111.90 | $111.90 | $110.75 | $111.44 | $24.00 | 7,600 |
| 2015-12-30 | $112.41 | $113.25 | $111.86 | $113.25 | $24.39 | 9,020 |
| 2015-12-29 | $113.48 | $114.03 | $113.48 | $114.03 | $24.56 | 8,364 |
| 2015-12-28 | $112.76 | $113.02 | $112.15 | $113.02 | $24.35 | 7,820 |
| 2015-12-24 | $112.85 | $113.04 | $112.85 | $112.96 | $24.33 | 3,220 |
| 2015-12-23 | $112.45 | $112.60 | $112.45 | $112.60 | $24.25 | 4,764 |
| 2015-12-22 | $110.24 | $110.64 | $110.24 | $110.64 | $23.83 | 7,556 |
| 2015-12-21 | $111.51 | $111.73 | $109.93 | $110.64 | $23.83 | 20,636 |
| 2015-12-18 | $110.04 | $110.87 | $110.04 | $110.07 | $23.71 | 19,452 |
| 2015-12-17 | $111.14 | $111.59 | $110.95 | $111.59 | $24.04 | 24,788 |
| 2015-12-16 | $109.84 | $111.46 | $109.84 | $111.46 | $24.01 | 5,932 |
| 2015-12-15 | $110.01 | $110.57 | $109.80 | $109.80 | $23.65 | 23,580 |
| 2015-12-14 | $108.83 | $108.83 | $108.55 | $108.57 | $23.39 | 18,556 |
| 2015-12-11 | $110.26 | $110.55 | $109.39 | $109.39 | $23.56 | 19,264 |
| 2015-12-10 | $113.00 | $113.15 | $113.00 | $113.15 | $24.37 | 6,436 |
| 2015-12-09 | $113.66 | $113.66 | $112.31 | $112.74 | $24.28 | 11,888 |
| 2015-12-08 | $113.73 | $114.02 | $113.73 | $113.98 | $24.55 | 15,268 |
| 2015-12-07 | $114.81 | $115.60 | $114.81 | $115.58 | $24.90 | 9,304 |
| 2015-12-04 | $113.73 | $115.10 | $113.73 | $115.10 | $24.79 | 14,644 |
| 2015-12-03 | $113.28 | $113.28 | $112.84 | $112.84 | $24.31 | 6,144 |
| 2015-12-02 | $114.30 | $114.30 | $114.30 | $114.30 | $24.62 | 3,112 |
| 2015-12-01 | $114.67 | $114.90 | $114.66 | $114.90 | $24.75 | 34,680 |
| 2015-11-30 | $113.36 | $113.36 | $113.36 | $113.36 | $24.42 | 3,264 |
| 2015-11-27 | $114.70 | $114.72 | $114.70 | $114.72 | $24.71 | 3,524 |
| 2015-11-25 | $113.15 | $113.35 | $113.15 | $113.28 | $24.40 | 11,276 |
| 2015-11-24 | $110.63 | $110.63 | $110.60 | $110.60 | $23.82 | 8,316 |
| 2015-11-23 | $112.93 | $113.34 | $112.93 | $113.34 | $24.41 | 5,644 |
| 2015-11-20 | $114.03 | $114.03 | $113.78 | $113.78 | $24.51 | 8,996 |
| 2015-11-19 | $114.03 | $114.49 | $114.03 | $114.49 | $24.66 | 5,184 |
| 2015-11-18 | $111.48 | $112.15 | $111.13 | $111.72 | $24.07 | 10,732 |
| 2015-11-17 | $111.65 | $112.33 | $111.53 | $111.69 | $24.06 | 57,628 |
| 2015-11-16 | $108.90 | $109.60 | $108.90 | $109.60 | $23.61 | 4,908 |
| 2015-11-13 | $109.62 | $109.97 | $109.18 | $109.68 | $23.63 | 8,308 |
| 2015-11-12 | $110.18 | $110.52 | $109.96 | $109.96 | $23.69 | 7,172 |
| 2015-11-11 | $110.33 | $110.41 | $109.30 | $109.30 | $23.54 | 11,568 |
| 2015-11-10 | $102.59 | $102.88 | $102.00 | $102.88 | $22.16 | 8,020 |
| 2015-11-09 | $103.22 | $103.38 | $103.22 | $103.38 | $22.27 | 4,704 |
| 2015-11-06 | $104.53 | $104.63 | $104.24 | $104.63 | $22.54 | 6,556 |
| 2015-11-05 | $108.71 | $108.71 | $108.71 | $108.71 | $23.42 | 3,888 |
| 2015-11-04 | $106.72 | $106.72 | $106.59 | $106.59 | $22.96 | 5,884 |
| 2015-11-03 | $108.14 | $108.46 | $108.14 | $108.46 | $23.36 | 6,940 |
| 2015-11-02 | $109.46 | $109.46 | $109.46 | $109.46 | $23.58 | 4,076 |
| 2015-10-30 | $108.50 | $108.60 | $108.03 | $108.03 | $23.27 | 24,316 |
| 2015-10-29 | $110.23 | $110.23 | $110.23 | $110.23 | $23.74 | 4,084 |
| 2015-10-28 | $110.00 | $110.00 | $110.00 | $110.00 | $23.69 | 4,584 |
| 2015-10-27 | $109.22 | $109.22 | $108.75 | $109.07 | $23.49 | 3,640 |
| 2015-10-26 | $110.20 | $110.20 | $110.19 | $110.19 | $23.74 | 8,436 |
| 2015-10-23 | $110.29 | $110.29 | $110.29 | $110.29 | $23.76 | 4,136 |
| 2015-10-22 | $108.66 | $108.66 | $108.66 | $108.66 | $23.41 | 4,240 |
| 2015-10-21 | $107.36 | $107.75 | $107.36 | $107.40 | $23.13 | 5,944 |
| 2015-10-20 | $107.66 | $107.66 | $107.66 | $107.66 | $23.19 | 4,556 |
| 2015-10-19 | $107.37 | $107.79 | $107.21 | $107.79 | $23.22 | 7,204 |
| 2015-10-16 | $107.56 | $107.61 | $107.10 | $107.54 | $23.16 | 7,612 |
| 2015-10-15 | $107.20 | $107.72 | $107.07 | $107.72 | $23.20 | 7,988 |
| 2015-10-14 | $106.35 | $106.35 | $105.51 | $105.51 | $22.73 | 5,796 |
| 2015-10-13 | $106.08 | $106.35 | $105.92 | $106.35 | $22.91 | 8,080 |
| 2015-10-12 | $106.77 | $106.77 | $106.52 | $106.57 | $22.96 | 5,644 |
| 2015-10-09 | $106.23 | $106.55 | $106.23 | $106.40 | $22.92 | 13,812 |
| 2015-10-08 | $105.15 | $106.34 | $105.15 | $106.16 | $22.87 | 8,528 |
| 2015-10-07 | $103.90 | $103.91 | $103.90 | $103.91 | $22.38 | 4,620 |
| 2015-10-06 | $104.95 | $105.10 | $104.95 | $105.10 | $22.64 | 5,004 |
| 2015-10-05 | $104.68 | $104.68 | $103.82 | $103.93 | $22.39 | 8,828 |
| 2015-10-02 | $101.77 | $102.02 | $101.47 | $102.02 | $21.98 | 32,684 |
| 2015-10-01 | $102.49 | $102.49 | $101.39 | $101.63 | $21.89 | 7,624 |
| 2015-09-30 | $104.65 | $104.69 | $102.28 | $102.56 | $22.09 | 21,228 |
| 2015-09-28 | $100.94 | $101.42 | $100.49 | $101.20 | $21.80 | 6,552 |
| 2015-09-25 | $100.86 | $101.59 | $100.86 | $101.30 | $21.82 | 7,304 |
| 2015-09-22 | $99.46 | $99.54 | $99.21 | $99.38 | $21.41 | 8,616 |
| 2015-09-21 | $102.30 | $102.30 | $101.77 | $101.80 | $21.93 | 8,824 |
| 2015-09-18 | $102.01 | $102.01 | $100.84 | $100.84 | $21.72 | 11,940 |
| 2015-09-17 | $103.43 | $104.47 | $103.33 | $104.47 | $22.50 | 5,212 |
| 2015-09-16 | $105.00 | $105.00 | $104.86 | $104.86 | $22.59 | 10,068 |
| 2015-09-15 | $103.87 | $104.53 | $103.82 | $104.15 | $22.43 | 28,932 |
| 2015-09-14 | $103.57 | $103.73 | $103.19 | $103.50 | $22.29 | 9,628 |
| 2015-09-11 | $103.24 | $103.96 | $103.21 | $103.69 | $22.34 | 7,672 |
| 2015-09-10 | $103.82 | $104.32 | $103.76 | $104.32 | $22.47 | 11,180 |
| 2015-09-09 | $103.66 | $103.96 | $103.66 | $103.96 | $22.39 | 5,144 |
| 2015-09-08 | $103.48 | $104.30 | $103.43 | $104.30 | $22.47 | 17,556 |
| 2015-09-04 | $101.90 | $101.90 | $101.35 | $101.82 | $21.93 | 15,380 |
| 2015-09-03 | $104.88 | $104.88 | $104.04 | $104.04 | $22.41 | 5,948 |
| 2015-09-02 | $103.74 | $103.74 | $103.26 | $103.68 | $22.33 | 9,296 |
| 2015-09-01 | $103.19 | $103.80 | $103.01 | $103.24 | $22.24 | 27,336 |
| 2015-08-31 | $104.42 | $105.05 | $104.30 | $104.31 | $22.47 | 8,060 |
| 2015-08-28 | $104.63 | $104.97 | $104.61 | $104.61 | $22.53 | 8,184 |
| 2015-08-27 | $104.57 | $105.39 | $104.57 | $105.12 | $22.64 | 14,568 |
| 2015-08-26 | $106.32 | $106.50 | $105.77 | $106.50 | $22.94 | 8,720 |
| 2015-08-25 | $107.79 | $107.91 | $105.17 | $105.26 | $22.67 | 16,884 |