Heineken Holdings (HKHHY) Exchange: OTCQX
Data as of Aug. 19, 2025
$34.74 ($0.12) 0.35%
Heineken Holdings - Daily Information
Click for more stock information on Heineken Holdings.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $34.45 |
| Previous Close | $34.74 |
| High | $35.19 |
| Low | $34.45 |
| Adjusted Open | $34.45 |
| Previous Adjusted Close | $34.74 |
| Adjusted High | $35.19 |
| Adjusted Low | $34.45 |
About Heineken Holdings (HKHHY)
No Description Available
Invest in Heineken Holdings (HKHHY)
Historical Stock Data for Heineken Holdings (HKHHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $34.45 | $35.19 | $34.45 | $34.74 | $34.74 | 33,250 |
| 2025-07-31 | $34.55 | $34.96 | $34.44 | $34.62 | $34.62 | 43,629 |
| 2025-07-30 | $35.81 | $36.01 | $35.57 | $35.88 | $35.88 | 31,390 |
| 2025-07-29 | $35.45 | $36.28 | $35.00 | $36.01 | $36.01 | 27,408 |
| 2025-07-28 | $36.39 | $36.39 | $35.45 | $35.90 | $35.90 | 60,607 |
| 2025-07-25 | $39.13 | $39.13 | $38.65 | $39.08 | $39.08 | 14,970 |
| 2025-07-24 | $39.58 | $39.58 | $39.35 | $39.44 | $39.44 | 29,010 |
| 2025-07-23 | $39.67 | $39.89 | $39.50 | $39.79 | $39.79 | 31,693 |
| 2025-07-22 | $39.04 | $39.46 | $39.03 | $39.26 | $39.26 | 13,044 |
| 2025-07-21 | $38.37 | $38.65 | $38.34 | $38.50 | $38.50 | 28,844 |
| 2025-07-18 | $38.65 | $38.65 | $37.94 | $38.33 | $38.33 | 14,061 |
| 2025-07-17 | $38.07 | $38.07 | $37.85 | $38.03 | $38.03 | 19,096 |
| 2025-07-16 | $37.35 | $37.78 | $37.34 | $37.76 | $37.76 | 34,460 |
| 2025-07-15 | $37.61 | $37.61 | $37.37 | $37.48 | $37.48 | 16,174 |
| 2025-07-14 | $37.94 | $37.94 | $37.71 | $37.85 | $37.85 | 17,380 |
| 2025-07-11 | $37.81 | $37.96 | $37.81 | $37.81 | $37.81 | 31,751 |
| 2025-07-10 | $37.70 | $38.13 | $37.70 | $38.10 | $38.10 | 18,851 |
| 2025-07-09 | $37.86 | $37.87 | $37.55 | $37.87 | $37.87 | 22,457 |
| 2025-07-08 | $37.69 | $38.23 | $37.69 | $38.12 | $38.12 | 15,709 |
| 2025-07-07 | $38.12 | $38.64 | $37.90 | $38.63 | $38.63 | 13,428 |
| 2025-07-03 | $38.23 | $38.40 | $38.13 | $38.22 | $38.22 | 7,137 |
| 2025-07-02 | $38.27 | $38.59 | $38.09 | $38.46 | $38.46 | 9,204 |
| 2025-07-01 | $37.41 | $38.06 | $37.41 | $37.94 | $37.94 | 16,534 |
| 2025-06-30 | $37.10 | $37.46 | $37.10 | $37.35 | $37.35 | 32,681 |
| 2025-06-27 | $37.09 | $37.22 | $36.94 | $37.11 | $37.11 | 12,713 |
| 2025-06-26 | $36.81 | $37.09 | $36.81 | $36.92 | $36.92 | 13,733 |
| 2025-06-25 | $36.76 | $36.92 | $36.52 | $36.55 | $36.55 | 29,702 |
| 2025-06-24 | $37.98 | $38.19 | $37.92 | $38.11 | $38.11 | 22,162 |
| 2025-06-23 | $37.41 | $38.09 | $37.33 | $37.74 | $37.74 | 17,176 |
| 2025-06-20 | $37.65 | $37.92 | $37.46 | $37.47 | $37.47 | 17,015 |
| 2025-06-18 | $37.50 | $38.06 | $37.50 | $37.70 | $37.70 | 19,014 |
| 2025-06-17 | $37.75 | $37.89 | $37.51 | $37.51 | $37.51 | 13,968 |
| 2025-06-16 | $38.45 | $38.47 | $37.83 | $37.88 | $37.88 | 8,020 |
| 2025-06-13 | $39.13 | $39.37 | $38.87 | $38.95 | $38.95 | 6,512 |
| 2025-06-12 | $40.15 | $40.25 | $40.03 | $40.25 | $40.25 | 6,589 |
| 2025-06-11 | $39.92 | $39.97 | $39.66 | $39.74 | $39.74 | 9,081 |
| 2025-06-10 | $39.57 | $40.00 | $39.57 | $39.74 | $39.74 | 14,357 |
| 2025-06-09 | $39.67 | $39.79 | $39.54 | $39.65 | $39.65 | 38,142 |
| 2025-06-06 | $39.35 | $39.63 | $39.32 | $39.47 | $39.47 | 47,546 |
| 2025-06-05 | $39.68 | $39.71 | $39.54 | $39.62 | $39.62 | 10,669 |
| 2025-06-04 | $40.33 | $41.08 | $40.29 | $40.29 | $40.29 | 7,840 |
| 2025-06-03 | $38.64 | $39.02 | $38.64 | $38.99 | $38.99 | 4,880 |
| 2025-06-02 | $39.00 | $39.47 | $39.00 | $39.39 | $39.39 | 6,441 |
| 2025-05-30 | $38.93 | $39.11 | $38.92 | $39.02 | $39.02 | 15,183 |
| 2025-05-29 | $38.70 | $38.79 | $38.66 | $38.69 | $38.69 | 13,274 |
| 2025-05-28 | $38.48 | $38.70 | $38.35 | $38.44 | $38.44 | 11,337 |
| 2025-05-27 | $39.01 | $39.01 | $38.45 | $38.60 | $38.60 | 12,005 |
| 2025-05-23 | $38.00 | $38.61 | $37.92 | $38.61 | $38.61 | 82,037 |
| 2025-05-22 | $38.69 | $39.00 | $38.68 | $38.72 | $38.72 | 10,303 |
| 2025-05-21 | $39.08 | $39.24 | $38.34 | $39.02 | $39.02 | 10,639 |
| 2025-05-20 | $38.54 | $38.83 | $38.54 | $38.83 | $38.83 | 10,042 |
| 2025-05-19 | $39.99 | $39.99 | $39.22 | $39.62 | $39.62 | 16,261 |
| 2025-05-16 | $39.55 | $39.62 | $39.30 | $39.62 | $39.62 | 11,545 |
| 2025-05-15 | $39.04 | $39.71 | $38.68 | $39.54 | $39.54 | 9,463 |
| 2025-05-14 | $38.98 | $39.11 | $38.56 | $38.95 | $38.95 | 7,188 |
| 2025-05-13 | $39.09 | $39.29 | $38.70 | $39.26 | $39.26 | 12,605 |
| 2025-05-12 | $39.50 | $39.50 | $38.96 | $39.12 | $39.12 | 20,657 |
| 2025-05-09 | $39.68 | $39.83 | $39.03 | $39.62 | $39.62 | 6,587 |
| 2025-05-08 | $39.57 | $39.57 | $39.11 | $39.40 | $39.40 | 13,769 |
| 2025-05-07 | $39.52 | $39.70 | $39.14 | $39.46 | $39.46 | 14,774 |
| 2025-05-06 | $39.84 | $39.93 | $39.68 | $39.89 | $39.89 | 5,570 |
| 2025-05-05 | $39.46 | $39.46 | $39.00 | $39.27 | $39.27 | 6,861 |
| 2025-05-02 | $39.34 | $39.34 | $38.31 | $39.31 | $39.31 | 4,262 |
| 2025-05-01 | $39.03 | $39.22 | $38.61 | $38.88 | $38.88 | 9,681 |
| 2025-04-30 | $38.89 | $39.28 | $38.60 | $39.01 | $39.01 | 6,147 |
| 2025-04-29 | $38.65 | $38.70 | $38.50 | $38.58 | $38.58 | 3,730 |
| 2025-04-28 | $38.45 | $39.01 | $38.12 | $38.53 | $38.53 | 4,653 |
| 2025-04-25 | $38.31 | $38.41 | $37.50 | $38.12 | $38.12 | 14,745 |
| 2025-04-24 | $38.51 | $38.54 | $38.31 | $38.43 | $38.43 | 9,404 |
| 2025-04-23 | $39.34 | $39.69 | $38.61 | $38.77 | $38.16 | 10,982 |
| 2025-04-22 | $39.02 | $39.12 | $38.60 | $38.78 | $38.17 | 16,414 |
| 2025-04-21 | $39.65 | $39.65 | $37.67 | $38.91 | $38.30 | 9,766 |
| 2025-04-17 | $38.41 | $39.07 | $38.41 | $38.76 | $38.15 | 6,670 |
| 2025-04-16 | $38.09 | $38.56 | $37.70 | $38.23 | $37.63 | 13,635 |
| 2025-04-15 | $36.71 | $37.33 | $36.07 | $36.94 | $36.36 | 15,627 |
| 2025-04-14 | $36.60 | $36.93 | $36.15 | $36.54 | $35.97 | 39,857 |
| 2025-04-11 | $36.63 | $37.10 | $36.30 | $37.10 | $36.52 | 54,608 |
| 2025-04-10 | $35.30 | $35.53 | $34.91 | $35.53 | $34.97 | 34,541 |
| 2025-04-09 | $34.55 | $36.00 | $33.98 | $35.59 | $35.03 | 35,027 |
| 2025-04-08 | $34.71 | $35.17 | $33.82 | $33.82 | $33.29 | 17,398 |
| 2025-04-07 | $34.49 | $35.38 | $34.00 | $34.76 | $34.76 | 30,496 |
| 2025-04-04 | $36.06 | $36.40 | $35.08 | $35.08 | $35.08 | 21,880 |
| 2025-04-03 | $36.84 | $36.95 | $36.33 | $36.35 | $36.35 | 20,790 |
| 2025-04-02 | $36.12 | $36.29 | $35.73 | $35.91 | $35.91 | 8,934 |
| 2025-04-01 | $35.80 | $35.97 | $35.72 | $35.97 | $35.97 | 24,343 |
| 2025-03-31 | $35.96 | $36.52 | $35.85 | $36.52 | $36.52 | 10,962 |
| 2025-03-28 | $36.54 | $36.93 | $36.43 | $36.68 | $36.68 | 24,598 |
| 2025-03-27 | $35.72 | $36.02 | $35.62 | $35.77 | $35.77 | 14,420 |
| 2025-03-26 | $35.86 | $35.99 | $35.72 | $35.93 | $35.93 | 12,093 |
| 2025-03-25 | $36.35 | $36.39 | $35.90 | $36.16 | $36.16 | 106,192 |
| 2025-03-24 | $36.28 | $36.28 | $35.85 | $35.96 | $35.96 | 11,177 |
| 2025-03-21 | $36.87 | $36.99 | $36.77 | $36.83 | $36.83 | 10,224 |
| 2025-03-20 | $36.53 | $37.05 | $36.50 | $37.05 | $37.05 | 22,809 |
| 2025-03-19 | $37.06 | $37.36 | $36.77 | $37.03 | $37.03 | 16,475 |
| 2025-03-18 | $37.23 | $37.38 | $37.19 | $37.31 | $37.31 | 8,872 |
| 2025-03-17 | $37.56 | $37.80 | $37.11 | $37.52 | $37.52 | 45,675 |
| 2025-03-14 | $37.31 | $37.31 | $36.86 | $37.20 | $37.20 | 36,442 |
| 2025-03-13 | $37.05 | $37.12 | $36.85 | $36.97 | $36.97 | 7,867 |
| 2025-03-12 | $37.42 | $37.58 | $37.08 | $37.50 | $37.50 | 15,784 |
| 2025-03-11 | $37.76 | $37.91 | $37.02 | $37.47 | $37.47 | 9,141 |
| 2025-03-10 | $38.24 | $38.24 | $37.41 | $37.88 | $37.88 | 49,021 |
| 2025-03-07 | $38.30 | $38.72 | $37.60 | $38.23 | $38.23 | 9,160 |
| 2025-03-06 | $38.06 | $38.07 | $37.26 | $38.07 | $38.07 | 28,959 |
| 2025-03-05 | $37.97 | $38.33 | $37.54 | $38.33 | $38.33 | 13,239 |
| 2025-03-04 | $37.34 | $38.05 | $37.30 | $38.04 | $38.04 | 27,728 |
| 2025-03-03 | $37.12 | $37.31 | $36.76 | $36.84 | $36.84 | 10,576 |
| 2025-02-28 | $36.86 | $37.16 | $36.46 | $37.16 | $37.16 | 11,970 |
| 2025-02-27 | $36.71 | $36.99 | $36.62 | $36.62 | $36.62 | 19,557 |
| 2025-02-26 | $37.31 | $37.61 | $36.82 | $37.28 | $37.28 | 6,656 |
| 2025-02-25 | $36.69 | $37.20 | $36.42 | $37.13 | $37.13 | 115,223 |
| 2025-02-24 | $36.21 | $36.89 | $36.17 | $36.73 | $36.73 | 173,081 |
| 2025-02-21 | $35.77 | $36.04 | $35.63 | $36.04 | $36.04 | 18,028 |
| 2025-02-20 | $35.40 | $35.70 | $35.17 | $35.70 | $35.70 | 85,485 |
| 2025-02-19 | $35.60 | $35.90 | $35.21 | $35.61 | $35.61 | 281,573 |
| 2025-02-18 | $35.78 | $35.94 | $35.76 | $35.94 | $35.94 | 13,293 |
| 2025-02-14 | $36.39 | $36.70 | $35.97 | $36.60 | $36.60 | 8,704 |
| 2025-02-13 | $35.94 | $36.42 | $35.87 | $36.41 | $36.41 | 17,960 |
| 2025-02-12 | $34.65 | $35.42 | $34.38 | $35.42 | $35.42 | 42,758 |
| 2025-02-11 | $30.58 | $30.67 | $30.07 | $30.67 | $30.67 | 8,426 |
| 2025-02-10 | $30.66 | $30.76 | $30.66 | $30.73 | $30.73 | 16,765 |
| 2025-02-07 | $30.63 | $30.67 | $30.51 | $30.56 | $30.56 | 29,514 |
| 2025-02-06 | $30.25 | $30.45 | $30.19 | $30.44 | $30.44 | 41,685 |
| 2025-02-05 | $29.40 | $29.70 | $29.33 | $29.48 | $29.48 | 51,026 |
| 2025-02-04 | $29.45 | $29.67 | $29.32 | $29.42 | $29.42 | 35,869 |
| 2025-02-03 | $28.58 | $29.69 | $28.58 | $29.47 | $29.47 | 46,924 |
| 2025-01-31 | $30.55 | $30.57 | $30.32 | $30.47 | $30.47 | 8,081 |
| 2025-01-30 | $30.59 | $30.80 | $30.45 | $30.72 | $30.72 | 17,488 |
| 2025-01-29 | $30.48 | $30.87 | $30.39 | $30.87 | $30.87 | 11,469 |
| 2025-01-28 | $30.56 | $30.85 | $30.56 | $30.82 | $30.82 | 75,146 |
| 2025-01-27 | $30.61 | $30.83 | $29.84 | $30.43 | $30.43 | 51,061 |
| 2025-01-24 | $30.17 | $30.42 | $29.94 | $30.20 | $30.20 | 43,349 |
| 2025-01-23 | $29.64 | $29.93 | $29.49 | $29.91 | $29.91 | 39,818 |
| 2025-01-22 | $29.83 | $29.97 | $29.68 | $29.68 | $29.68 | 164,842 |
| 2025-01-21 | $29.57 | $30.06 | $29.47 | $30.05 | $30.05 | 215,282 |
| 2025-01-17 | $29.45 | $29.51 | $28.91 | $29.48 | $29.48 | 120,810 |
| 2025-01-16 | $28.75 | $29.28 | $28.39 | $28.89 | $28.89 | 217,879 |
| 2025-01-15 | $28.53 | $28.75 | $28.16 | $28.62 | $28.62 | 191,346 |
| 2025-01-14 | $27.92 | $28.68 | $27.92 | $28.66 | $28.66 | 341,541 |
| 2025-01-13 | $28.15 | $28.38 | $28.05 | $28.36 | $28.36 | 112,456 |
| 2025-01-10 | $28.61 | $29.27 | $28.45 | $28.63 | $28.63 | 117,903 |
| 2025-01-08 | $29.37 | $29.73 | $29.37 | $29.58 | $29.58 | 49,786 |
| 2025-01-07 | $30.08 | $30.25 | $29.91 | $30.01 | $30.01 | 218,222 |
| 2025-01-06 | $29.54 | $30.22 | $29.54 | $30.04 | $30.04 | 126,560 |
| 2025-01-03 | $29.49 | $29.49 | $29.16 | $29.37 | $29.37 | 56,527 |
| 2025-01-02 | $29.96 | $29.96 | $29.62 | $29.69 | $29.69 | 86,262 |
| 2024-12-31 | $30.03 | $30.21 | $29.73 | $29.97 | $29.97 | 40,608 |
| 2024-12-30 | $30.05 | $30.30 | $29.65 | $29.90 | $29.90 | 71,159 |
| 2024-12-27 | $30.01 | $30.35 | $30.01 | $30.30 | $30.30 | 171,064 |
| 2024-12-26 | $29.49 | $30.14 | $29.49 | $29.99 | $29.99 | 77,853 |
| 2024-12-24 | $28.87 | $30.11 | $28.87 | $29.66 | $29.66 | 65,902 |
| 2024-12-23 | $29.86 | $29.91 | $29.74 | $29.89 | $29.89 | 122,008 |
| 2024-12-20 | $29.78 | $30.06 | $29.78 | $29.85 | $29.85 | 149,058 |
| 2024-12-19 | $29.65 | $29.98 | $29.63 | $29.81 | $29.81 | 105,853 |
| 2024-12-18 | $30.02 | $30.45 | $29.81 | $30.02 | $30.02 | 94,577 |
| 2024-12-17 | $30.65 | $30.67 | $30.37 | $30.38 | $30.38 | 129,959 |
| 2024-12-16 | $30.33 | $31.08 | $30.33 | $30.95 | $30.95 | 193,522 |
| 2024-12-13 | $30.56 | $31.24 | $30.43 | $30.70 | $30.70 | 92,827 |
| 2024-12-12 | $31.07 | $31.07 | $30.46 | $30.74 | $30.74 | 63,641 |
| 2024-12-11 | $30.80 | $31.06 | $30.67 | $30.87 | $30.87 | 33,050 |
| 2024-12-10 | $31.21 | $31.73 | $30.77 | $30.96 | $30.96 | 108,686 |
| 2024-12-09 | $30.62 | $31.35 | $30.62 | $31.12 | $31.12 | 93,563 |
| 2024-12-06 | $31.08 | $31.47 | $31.06 | $31.21 | $31.21 | 111,396 |
| 2024-12-05 | $30.65 | $31.04 | $30.65 | $30.93 | $30.93 | 67,118 |
| 2024-12-04 | $30.48 | $31.39 | $30.48 | $30.90 | $30.90 | 43,436 |
| 2024-12-03 | $31.07 | $31.70 | $31.07 | $31.31 | $31.31 | 108,349 |
| 2024-12-02 | $31.82 | $31.82 | $31.26 | $31.74 | $31.74 | 106,439 |
| 2024-11-29 | $31.44 | $31.77 | $31.40 | $31.57 | $31.57 | 17,523 |
| 2024-11-27 | $31.51 | $31.75 | $31.47 | $31.63 | $31.63 | 32,818 |
| 2024-11-26 | $31.33 | $31.44 | $31.05 | $31.18 | $31.18 | 122,713 |
| 2024-11-25 | $31.96 | $31.97 | $31.61 | $31.73 | $31.73 | 91,671 |
| 2024-11-22 | $31.29 | $31.70 | $31.29 | $31.67 | $31.67 | 63,319 |
| 2024-11-21 | $31.65 | $31.70 | $31.23 | $31.50 | $31.50 | 71,266 |
| 2024-11-20 | $32.00 | $32.03 | $31.57 | $31.85 | $31.85 | 32,883 |
| 2024-11-19 | $32.75 | $32.78 | $32.12 | $32.34 | $32.34 | 149,610 |
| 2024-11-18 | $32.05 | $32.96 | $32.05 | $32.70 | $32.70 | 157,583 |
| 2024-11-15 | $32.31 | $32.84 | $32.26 | $32.65 | $32.65 | 102,089 |
| 2024-11-14 | $32.44 | $33.20 | $32.23 | $32.44 | $32.44 | 72,984 |
| 2024-11-13 | $32.22 | $33.02 | $32.22 | $32.97 | $32.97 | 132,940 |
| 2024-11-12 | $33.04 | $33.04 | $32.74 | $32.89 | $32.89 | 150,831 |
| 2024-11-11 | $32.93 | $33.28 | $32.92 | $33.08 | $33.08 | 123,763 |
| 2024-11-08 | $33.39 | $33.75 | $33.16 | $33.42 | $33.42 | 44,934 |
| 2024-11-07 | $33.52 | $33.75 | $33.20 | $33.70 | $33.70 | 68,195 |
| 2024-11-06 | $32.87 | $32.93 | $32.69 | $32.78 | $32.78 | 24,282 |
| 2024-11-05 | $34.21 | $34.33 | $34.14 | $34.25 | $34.25 | 70,724 |
| 2024-11-04 | $34.52 | $34.60 | $34.24 | $34.36 | $34.36 | 50,194 |
| 2024-11-01 | $34.95 | $34.95 | $34.47 | $34.47 | $34.47 | 28,387 |
| 2024-10-31 | $34.62 | $34.63 | $34.22 | $34.43 | $34.43 | 61,805 |
| 2024-10-30 | $35.03 | $35.17 | $34.65 | $35.17 | $35.17 | 27,348 |
| 2024-10-29 | $36.18 | $36.18 | $35.64 | $36.09 | $36.09 | 14,092 |
| 2024-10-28 | $36.29 | $36.67 | $36.12 | $36.42 | $36.42 | 14,517 |
| 2024-10-25 | $36.03 | $36.64 | $36.03 | $36.29 | $36.29 | 16,807 |
| 2024-10-24 | $36.54 | $36.81 | $36.42 | $36.45 | $36.45 | 15,102 |
| 2024-10-23 | $36.09 | $36.42 | $35.95 | $36.20 | $36.20 | 15,579 |
| 2024-10-22 | $36.08 | $36.08 | $35.37 | $35.49 | $35.49 | 27,731 |
| 2024-10-21 | $36.13 | $36.22 | $35.75 | $35.75 | $35.75 | 23,176 |
| 2024-10-18 | $36.49 | $36.84 | $36.28 | $36.84 | $36.84 | 61,527 |
| 2024-10-17 | $36.25 | $36.55 | $36.10 | $36.31 | $36.31 | 41,510 |
| 2024-10-16 | $36.12 | $36.15 | $35.71 | $36.10 | $36.10 | 15,963 |
| 2024-10-15 | $36.03 | $36.34 | $35.89 | $35.89 | $35.89 | 25,609 |
| 2024-10-14 | $36.12 | $36.32 | $35.80 | $35.85 | $35.85 | 39,169 |
| 2024-10-11 | $36.05 | $36.33 | $35.85 | $36.33 | $36.33 | 27,188 |
| 2024-10-10 | $35.66 | $36.14 | $35.66 | $35.94 | $35.94 | 13,891 |
| 2024-10-09 | $36.23 | $36.52 | $36.09 | $36.15 | $36.15 | 20,991 |
| 2024-10-08 | $36.20 | $36.36 | $36.06 | $36.10 | $36.10 | 66,589 |
| 2024-10-07 | $37.02 | $37.29 | $36.77 | $36.79 | $36.79 | 21,590 |
| 2024-10-04 | $36.82 | $37.06 | $36.63 | $36.82 | $36.82 | 13,053 |
| 2024-10-03 | $37.01 | $37.16 | $36.84 | $36.87 | $36.87 | 24,264 |
| 2024-10-02 | $37.28 | $37.42 | $37.18 | $37.18 | $37.18 | 13,816 |
| 2024-10-01 | $37.27 | $37.58 | $36.97 | $37.13 | $37.13 | 16,946 |
| 2024-09-30 | $37.83 | $38.13 | $37.79 | $38.13 | $38.13 | 14,064 |
| 2024-09-27 | $38.40 | $38.79 | $38.14 | $38.61 | $38.61 | 11,596 |
| 2024-09-26 | $37.65 | $37.94 | $37.57 | $37.94 | $37.94 | 25,512 |
| 2024-09-25 | $36.91 | $37.15 | $36.69 | $36.83 | $36.83 | 54,896 |
| 2024-09-24 | $36.70 | $37.16 | $36.70 | $36.98 | $36.98 | 52,456 |
| 2024-09-23 | $37.02 | $37.28 | $37.02 | $37.13 | $37.13 | 10,549 |
| 2024-09-20 | $37.12 | $37.30 | $37.04 | $37.12 | $37.12 | 12,126 |
| 2024-09-19 | $37.67 | $37.93 | $37.63 | $37.74 | $37.74 | 10,528 |
| 2024-09-18 | $37.65 | $37.65 | $37.26 | $37.26 | $37.26 | 5,180 |
| 2024-09-17 | $37.97 | $37.97 | $37.64 | $37.64 | $37.64 | 23,666 |
| 2024-09-16 | $38.05 | $38.15 | $37.91 | $37.98 | $37.98 | 14,601 |
| 2024-09-13 | $38.24 | $38.24 | $37.84 | $37.89 | $37.89 | 5,331 |
| 2024-09-12 | $38.08 | $38.23 | $37.80 | $38.19 | $38.19 | 6,677 |
| 2024-09-11 | $37.55 | $37.92 | $37.55 | $37.81 | $37.81 | 8,192 |
| 2024-09-10 | $37.52 | $37.65 | $37.45 | $37.63 | $37.63 | 22,912 |
| 2024-09-09 | $37.80 | $37.84 | $37.56 | $37.84 | $37.84 | 15,978 |
| 2024-09-06 | $37.90 | $37.99 | $37.29 | $37.29 | $37.29 | 13,078 |
| 2024-09-05 | $37.89 | $38.17 | $37.89 | $38.10 | $38.10 | 35,058 |
| 2024-09-04 | $37.50 | $37.73 | $37.50 | $37.59 | $37.59 | 15,849 |
| 2024-09-03 | $37.25 | $37.43 | $37.22 | $37.23 | $37.23 | 98,921 |
| 2024-08-30 | $37.63 | $37.63 | $37.39 | $37.54 | $37.54 | 42,690 |
| 2024-08-29 | $37.69 | $37.87 | $37.60 | $37.60 | $37.60 | 15,193 |
| 2024-08-28 | $37.84 | $37.92 | $37.80 | $37.80 | $37.80 | 19,982 |
| 2024-08-27 | $38.08 | $38.23 | $37.96 | $38.07 | $38.07 | 14,807 |
| 2024-08-26 | $37.62 | $37.97 | $37.62 | $37.72 | $37.72 | 8,057 |
| 2024-08-23 | $37.57 | $37.62 | $37.36 | $37.62 | $37.62 | 9,061 |
| 2024-08-22 | $37.37 | $37.37 | $37.05 | $37.14 | $37.14 | 9,040 |
| 2024-08-21 | $37.35 | $37.75 | $37.35 | $37.56 | $37.56 | 7,537 |
| 2024-08-20 | $37.05 | $37.32 | $37.01 | $37.23 | $37.23 | 41,188 |
| 2024-08-19 | $37.05 | $37.34 | $37.05 | $37.31 | $37.31 | 24,441 |
| 2024-08-16 | $36.99 | $37.34 | $36.86 | $37.20 | $37.20 | 12,063 |
| 2024-08-15 | $37.08 | $37.12 | $36.95 | $37.00 | $37.00 | 18,191 |
| 2024-08-14 | $36.99 | $37.59 | $36.99 | $37.33 | $37.33 | 12,499 |
| 2024-08-13 | $36.77 | $36.97 | $36.69 | $36.95 | $36.95 | 53,831 |
| 2024-08-12 | $36.68 | $36.98 | $36.58 | $36.65 | $36.65 | 25,033 |
| 2024-08-09 | $36.78 | $36.79 | $36.45 | $36.45 | $36.45 | 21,575 |
| 2024-08-08 | $37.58 | $37.58 | $36.68 | $36.77 | $36.77 | 60,727 |
| 2024-08-07 | $37.28 | $37.44 | $36.76 | $36.76 | $36.39 | 56,439 |
| 2024-08-06 | $36.74 | $37.48 | $36.74 | $36.93 | $36.56 | 37,265 |
| 2024-08-05 | $37.00 | $37.73 | $36.99 | $37.39 | $37.01 | 41,454 |
| 2024-08-02 | $37.55 | $37.93 | $37.01 | $37.86 | $37.86 | 42,496 |
| 2024-08-01 | $37.26 | $37.26 | $36.93 | $37.02 | $37.02 | 14,117 |
| 2024-07-31 | $37.25 | $37.38 | $37.05 | $37.38 | $37.38 | 14,555 |
| 2024-07-30 | $37.37 | $37.48 | $37.15 | $37.35 | $37.35 | 18,188 |
| 2024-07-29 | $37.00 | $37.20 | $36.26 | $37.20 | $37.20 | 50,842 |
| 2024-07-26 | $39.70 | $40.40 | $39.59 | $40.06 | $40.06 | 11,704 |
| 2024-07-25 | $39.44 | $40.17 | $39.02 | $39.02 | $39.02 | 10,433 |
| 2024-07-24 | $39.52 | $39.82 | $39.25 | $39.82 | $39.82 | 2,765 |
| 2024-07-23 | $39.89 | $40.03 | $39.64 | $39.76 | $39.76 | 6,781 |
| 2024-07-22 | $40.16 | $40.54 | $40.04 | $40.39 | $40.39 | 38,896 |
| 2024-07-19 | $39.96 | $40.18 | $39.66 | $39.66 | $39.66 | 4,830 |
| 2024-07-18 | $40.67 | $40.72 | $40.21 | $40.27 | $40.27 | 67,765 |
| 2024-07-17 | $40.35 | $40.48 | $40.15 | $40.39 | $40.39 | 4,328 |
| 2024-07-16 | $39.66 | $40.16 | $39.60 | $39.88 | $39.88 | 40,323 |
| 2024-07-15 | $40.12 | $40.19 | $39.62 | $39.87 | $39.87 | 3,959 |
| 2024-07-12 | $40.26 | $40.38 | $40.07 | $40.30 | $40.30 | 7,293 |
| 2024-07-11 | $40.22 | $40.40 | $40.03 | $40.27 | $40.27 | 12,066 |
| 2024-07-10 | $39.59 | $40.29 | $39.56 | $40.29 | $40.29 | 8,188 |
| 2024-07-09 | $40.44 | $40.44 | $39.51 | $39.65 | $39.65 | 15,909 |
| 2024-07-08 | $39.82 | $39.82 | $39.43 | $39.63 | $39.63 | 8,698 |
| 2024-07-05 | $40.24 | $40.33 | $39.86 | $40.28 | $40.28 | 7,432 |
| 2024-07-03 | $39.98 | $40.26 | $39.98 | $40.26 | $40.26 | 6,573 |
| 2024-07-02 | $39.58 | $40.21 | $39.58 | $40.19 | $40.19 | 21,268 |
| 2024-07-01 | $39.68 | $40.04 | $39.52 | $39.54 | $39.54 | 79,410 |
| 2024-06-28 | $39.70 | $40.06 | $39.52 | $40.06 | $40.06 | 7,011 |
| 2024-06-27 | $40.13 | $40.15 | $39.79 | $39.87 | $39.87 | 12,850 |
| 2024-06-26 | $40.51 | $40.89 | $40.51 | $40.87 | $40.87 | 4,367 |
| 2024-06-25 | $40.80 | $41.27 | $40.73 | $41.27 | $41.27 | 7,847 |
| 2024-06-24 | $40.64 | $41.21 | $40.49 | $40.80 | $40.80 | 10,136 |
| 2024-06-21 | $40.68 | $40.76 | $40.56 | $40.68 | $40.68 | 6,233 |
| 2024-06-20 | $40.80 | $41.14 | $40.76 | $40.95 | $40.95 | 11,070 |
| 2024-06-18 | $40.72 | $40.75 | $40.57 | $40.73 | $40.73 | 8,210 |
| 2024-06-17 | $40.86 | $41.11 | $40.77 | $41.11 | $41.11 | 8,712 |
| 2024-06-14 | $40.69 | $41.12 | $40.69 | $41.10 | $41.10 | 10,299 |
| 2024-06-13 | $41.03 | $41.22 | $40.84 | $41.13 | $41.13 | 6,685 |
| 2024-06-12 | $41.68 | $42.00 | $41.62 | $41.76 | $41.76 | 4,251 |
| 2024-06-11 | $40.74 | $41.15 | $40.67 | $41.02 | $41.02 | 4,298 |
| 2024-06-10 | $40.99 | $41.35 | $40.99 | $41.26 | $41.26 | 5,210 |
| 2024-06-07 | $41.54 | $41.54 | $41.12 | $41.51 | $41.51 | 3,315 |
| 2024-06-06 | $41.86 | $42.03 | $41.83 | $42.03 | $42.03 | 2,146 |
| 2024-06-05 | $41.09 | $41.75 | $40.99 | $41.50 | $41.50 | 4,166 |
| 2024-06-04 | $40.26 | $40.62 | $40.26 | $40.62 | $40.62 | 4,397 |
| 2024-06-03 | $40.67 | $40.69 | $40.51 | $40.51 | $40.51 | 2,020 |
| 2024-05-31 | $40.95 | $40.98 | $40.78 | $40.98 | $40.98 | 4,423 |
| 2024-05-30 | $40.60 | $40.90 | $40.58 | $40.90 | $40.90 | 36,918 |
| 2024-05-29 | $40.79 | $40.89 | $40.59 | $40.84 | $40.84 | 7,703 |
| 2024-05-28 | $41.67 | $41.84 | $41.67 | $41.68 | $41.68 | 13,459 |
| 2024-05-24 | $42.06 | $42.46 | $41.87 | $42.23 | $42.23 | 38,937 |
| 2024-05-23 | $41.77 | $42.05 | $41.59 | $41.77 | $41.77 | 7,875 |
| 2024-05-22 | $42.34 | $42.69 | $42.10 | $42.14 | $42.14 | 3,394 |
| 2024-05-21 | $43.10 | $43.10 | $42.94 | $42.99 | $42.99 | 2,302 |
| 2024-05-20 | $42.97 | $43.56 | $42.87 | $43.34 | $43.34 | 2,602 |
| 2024-05-17 | $43.01 | $43.53 | $42.85 | $42.85 | $42.85 | 6,579 |
| 2024-05-16 | $42.74 | $42.84 | $42.39 | $42.51 | $42.51 | 8,656 |
| 2024-05-15 | $42.40 | $42.65 | $42.40 | $42.49 | $42.49 | 4,696 |
| 2024-05-14 | $42.37 | $42.40 | $42.17 | $42.24 | $42.24 | 5,832 |
| 2024-05-13 | $42.15 | $42.24 | $41.96 | $41.99 | $41.99 | 12,220 |
| 2024-05-10 | $41.92 | $42.17 | $41.67 | $41.82 | $41.82 | 3,142 |
| 2024-05-09 | $41.73 | $41.96 | $41.46 | $41.81 | $41.81 | 10,627 |
| 2024-05-08 | $41.24 | $41.50 | $41.19 | $41.28 | $41.28 | 5,874 |
| 2024-05-07 | $40.55 | $40.65 | $40.42 | $40.57 | $40.57 | 11,026 |
| 2024-05-06 | $40.33 | $40.70 | $39.97 | $40.32 | $40.32 | 6,461 |
| 2024-05-03 | $40.47 | $40.47 | $40.17 | $40.33 | $40.33 | 4,931 |
| 2024-05-02 | $40.07 | $40.28 | $39.88 | $40.28 | $40.28 | 7,693 |
| 2024-05-01 | $40.16 | $40.79 | $39.95 | $39.95 | $39.95 | 3,253 |
| 2024-04-30 | $42.14 | $42.14 | $40.38 | $40.89 | $40.89 | 8,236 |
| 2024-04-29 | $40.61 | $40.99 | $40.43 | $40.97 | $40.97 | 8,291 |
| 2024-04-26 | $40.84 | $41.47 | $40.30 | $41.03 | $40.48 | 19,569 |
| 2024-04-25 | $41.20 | $41.86 | $40.93 | $41.40 | $40.84 | 22,980 |
| 2024-04-24 | $41.06 | $41.29 | $41.04 | $41.21 | $40.66 | 5,926 |
| 2024-04-23 | $40.64 | $40.71 | $40.46 | $40.46 | $39.92 | 37,485 |
| 2024-04-22 | $40.18 | $40.80 | $40.18 | $40.54 | $40.00 | 11,773 |
| 2024-04-19 | $39.74 | $40.06 | $39.59 | $39.59 | $39.06 | 8,093 |
| 2024-04-18 | $39.01 | $39.30 | $38.86 | $39.10 | $38.58 | 11,530 |
| 2024-04-17 | $38.47 | $38.99 | $38.34 | $38.66 | $38.14 | 10,921 |
| 2024-04-16 | $38.33 | $38.57 | $38.33 | $38.57 | $38.05 | 22,548 |
| 2024-04-15 | $38.84 | $38.92 | $38.46 | $38.46 | $37.94 | 12,370 |
| 2024-04-12 | $38.98 | $39.08 | $38.73 | $38.84 | $38.84 | 6,813 |
| 2024-04-11 | $39.45 | $39.45 | $39.06 | $39.25 | $39.25 | 7,523 |
| 2024-04-10 | $39.30 | $39.59 | $39.20 | $39.29 | $39.29 | 9,537 |
| 2024-04-09 | $39.62 | $39.84 | $39.62 | $39.84 | $39.84 | 7,564 |
| 2024-04-08 | $39.31 | $39.60 | $39.31 | $39.47 | $39.47 | 8,997 |
| 2024-04-05 | $39.18 | $39.35 | $39.17 | $39.19 | $39.19 | 15,688 |
| 2024-04-04 | $39.96 | $40.06 | $39.61 | $39.75 | $39.75 | 7,258 |
| 2024-04-03 | $39.88 | $40.03 | $39.75 | $39.77 | $39.77 | 17,808 |
| 2024-04-02 | $40.00 | $40.19 | $39.75 | $39.77 | $39.77 | 17,808 |
| 2024-04-01 | $42.28 | $42.28 | $41.01 | $42.00 | $42.00 | 2,330 |
| 2024-03-28 | $40.52 | $40.52 | $40.33 | $40.50 | $40.50 | 5,769 |
| 2024-03-27 | $40.24 | $40.66 | $40.24 | $40.27 | $40.27 | 6,307 |
| 2024-03-26 | $40.06 | $40.28 | $40.01 | $40.01 | $40.01 | 12,816 |
| 2024-03-25 | $39.20 | $39.43 | $39.20 | $39.42 | $39.42 | 18,904 |
| 2024-03-22 | $38.88 | $39.15 | $38.88 | $39.10 | $39.10 | 33,724 |
| 2024-03-21 | $38.49 | $38.64 | $38.38 | $38.64 | $38.64 | 10,677 |
| 2024-03-20 | $38.38 | $38.67 | $38.30 | $38.56 | $38.56 | 16,228 |
| 2024-03-19 | $38.19 | $38.99 | $38.19 | $38.75 | $38.75 | 8,991 |
| 2024-03-18 | $38.48 | $38.66 | $38.18 | $38.56 | $38.56 | 6,957 |
| 2024-03-15 | $38.86 | $39.03 | $38.65 | $39.02 | $39.02 | 8,729 |
| 2024-03-14 | $39.38 | $39.38 | $38.75 | $38.81 | $38.81 | 5,756 |
| 2024-03-13 | $39.63 | $39.91 | $39.63 | $39.65 | $39.65 | 6,998 |
| 2024-03-12 | $39.47 | $39.65 | $39.37 | $39.65 | $39.65 | 6,998 |
| 2024-03-11 | $39.39 | $39.58 | $39.24 | $39.32 | $39.32 | 14,566 |
| 2024-03-08 | $39.66 | $39.72 | $39.47 | $39.69 | $39.69 | 6,742 |
| 2024-03-07 | $39.32 | $39.58 | $39.27 | $39.46 | $39.46 | 7,865 |
| 2024-03-06 | $39.29 | $39.29 | $39.04 | $39.12 | $39.12 | 14,674 |
| 2024-03-05 | $39.11 | $39.23 | $39.03 | $39.10 | $39.10 | 11,125 |
| 2024-03-04 | $38.91 | $39.31 | $38.91 | $39.31 | $39.31 | 13,305 |
| 2024-03-01 | $38.48 | $38.82 | $38.44 | $38.70 | $38.70 | 12,569 |
| 2024-02-29 | $39.00 | $39.05 | $38.50 | $38.66 | $38.66 | 8,416 |
| 2024-02-28 | $39.43 | $39.50 | $39.07 | $39.07 | $39.07 | 7,219 |
| 2024-02-27 | $39.57 | $40.00 | $39.42 | $39.81 | $39.81 | 8,156 |
| 2024-02-26 | $39.88 | $39.94 | $39.39 | $39.94 | $39.94 | 5,157 |
| 2024-02-23 | $40.16 | $40.56 | $40.07 | $40.21 | $40.21 | 8,380 |
| 2024-02-22 | $40.08 | $40.77 | $39.96 | $40.77 | $40.77 | 3,015 |
| 2024-02-21 | $40.00 | $40.03 | $39.60 | $40.03 | $40.03 | 6,572 |
| 2024-02-20 | $40.06 | $40.16 | $39.81 | $39.81 | $39.81 | 19,466 |
| 2024-02-16 | $39.80 | $40.26 | $39.68 | $39.96 | $39.96 | 53,629 |
| 2024-02-15 | $39.04 | $39.89 | $39.04 | $39.89 | $39.89 | 46,864 |
| 2024-02-14 | $39.23 | $39.36 | $38.88 | $39.10 | $39.10 | 6,139 |
| 2024-02-13 | $41.61 | $41.74 | $41.26 | $41.48 | $41.48 | 2,360 |
| 2024-02-12 | $42.27 | $42.87 | $41.81 | $42.80 | $42.80 | 3,581 |
| 2024-02-09 | $42.91 | $42.91 | $42.45 | $42.62 | $42.62 | 3,890 |
| 2024-02-08 | $42.56 | $42.92 | $42.56 | $42.64 | $42.64 | 2,418 |
| 2024-02-07 | $42.54 | $42.78 | $42.51 | $42.53 | $42.53 | 3,270 |
| 2024-02-06 | $41.89 | $42.68 | $41.89 | $42.62 | $42.62 | 2,374 |
| 2024-02-05 | $42.41 | $42.49 | $42.00 | $42.00 | $42.00 | 4,849 |
| 2024-02-02 | $42.03 | $42.36 | $41.69 | $41.83 | $41.83 | 3,749 |
| 2024-02-01 | $41.79 | $42.16 | $41.60 | $42.02 | $42.02 | 11,881 |
| 2024-01-31 | $42.33 | $42.54 | $41.99 | $42.54 | $42.54 | 3,085 |
| 2024-01-30 | $42.00 | $42.28 | $41.96 | $42.19 | $42.19 | 3,534 |
| 2024-01-29 | $41.65 | $42.42 | $41.65 | $42.26 | $42.26 | 14,490 |
| 2024-01-26 | $41.36 | $41.40 | $40.95 | $40.95 | $40.95 | 2,556 |
| 2024-01-25 | $41.19 | $41.24 | $40.83 | $41.05 | $41.05 | 7,770 |
| 2024-01-24 | $41.82 | $41.82 | $41.17 | $41.41 | $41.41 | 6,617 |
| 2024-01-23 | $41.43 | $41.43 | $41.37 | $41.37 | $41.37 | 1,833 |
| 2024-01-22 | $41.87 | $42.09 | $41.56 | $42.09 | $42.09 | 2,799 |
| 2024-01-19 | $41.81 | $41.81 | $41.60 | $41.72 | $41.72 | 2,295 |
| 2024-01-18 | $41.64 | $41.64 | $41.29 | $41.58 | $41.58 | 2,629 |
| 2024-01-17 | $41.69 | $42.21 | $41.48 | $41.48 | $41.48 | 3,171 |
| 2024-01-16 | $42.41 | $42.44 | $42.25 | $42.44 | $42.44 | 2,438 |
| 2024-01-12 | $42.98 | $42.98 | $42.67 | $42.81 | $42.81 | 2,221 |
| 2024-01-11 | $42.42 | $42.61 | $42.27 | $42.27 | $42.27 | 3,260 |
| 2024-01-10 | $41.42 | $42.10 | $41.42 | $42.10 | $42.10 | 2,355 |
| 2024-01-09 | $41.47 | $41.77 | $41.47 | $41.77 | $41.77 | 5,060 |
| 2024-01-08 | $41.07 | $41.76 | $41.07 | $41.73 | $41.73 | 2,932 |
| 2024-01-05 | $40.93 | $41.45 | $40.93 | $41.00 | $41.00 | 4,475 |
| 2024-01-04 | $41.33 | $41.90 | $41.24 | $41.24 | $41.24 | 5,698 |
| 2024-01-03 | $41.65 | $41.69 | $41.19 | $41.38 | $41.38 | 8,388 |
| 2024-01-02 | $41.71 | $41.98 | $41.62 | $41.98 | $41.98 | 3,020 |
| 2023-12-29 | $42.49 | $42.50 | $42.49 | $42.50 | $42.50 | 1,251 |
| 2023-12-28 | $42.66 | $43.03 | $42.21 | $42.21 | $42.21 | 5,970 |
| 2023-12-27 | $42.69 | $42.72 | $42.64 | $42.70 | $42.70 | 1,715 |
| 2023-12-26 | $42.52 | $42.76 | $42.38 | $42.62 | $42.62 | 3,247 |
| 2023-12-22 | $42.27 | $42.58 | $42.04 | $42.20 | $42.20 | 2,654 |
| 2023-12-21 | $42.12 | $42.51 | $41.94 | $41.94 | $41.94 | 3,879 |
| 2023-12-20 | $41.91 | $42.26 | $41.71 | $42.11 | $42.11 | 4,340 |
| 2023-12-19 | $41.39 | $42.02 | $41.39 | $42.02 | $42.02 | 5,336 |
| 2023-12-18 | $41.05 | $41.30 | $40.95 | $40.96 | $40.96 | 2,488 |
| 2023-12-15 | $41.15 | $41.22 | $41.15 | $41.22 | $41.22 | 2,301 |
| 2023-12-14 | $41.79 | $42.15 | $41.46 | $41.84 | $41.84 | 5,962 |
| 2023-12-13 | $39.86 | $40.62 | $39.86 | $40.57 | $40.57 | 12,903 |
| 2023-12-12 | $39.80 | $40.03 | $39.67 | $39.88 | $39.88 | 4,771 |
| 2023-12-11 | $39.67 | $39.91 | $39.47 | $39.55 | $39.55 | 12,472 |
| 2023-12-08 | $39.55 | $39.70 | $39.41 | $39.41 | $39.41 | 4,667 |
| 2023-12-07 | $39.28 | $39.54 | $39.24 | $39.24 | $39.24 | 6,674 |
| 2023-12-06 | $38.90 | $39.09 | $38.75 | $38.75 | $38.75 | 5,532 |
| 2023-12-05 | $38.55 | $39.13 | $38.55 | $38.67 | $38.67 | 38,648 |
| 2023-12-04 | $39.04 | $39.04 | $38.72 | $39.03 | $39.03 | 5,608 |
| 2023-12-01 | $38.50 | $39.22 | $38.50 | $38.83 | $38.83 | 2,386 |
| 2023-11-30 | $39.02 | $39.59 | $39.02 | $39.10 | $39.10 | 26,393 |
| 2023-11-29 | $39.49 | $39.49 | $38.60 | $38.77 | $38.77 | 5,528 |
| 2023-11-28 | $38.73 | $39.41 | $38.73 | $38.90 | $38.90 | 8,705 |
| 2023-11-27 | $39.01 | $39.63 | $39.01 | $39.45 | $39.45 | 7,488 |
| 2023-11-24 | $39.33 | $39.53 | $39.29 | $39.29 | $39.29 | 1,259 |
| 2023-11-22 | $39.18 | $39.36 | $38.89 | $38.91 | $38.91 | 3,875 |
| 2023-11-21 | $38.51 | $39.04 | $38.51 | $39.04 | $39.04 | 13,731 |
| 2023-11-20 | $38.77 | $39.15 | $38.54 | $39.05 | $39.05 | 8,689 |
| 2023-11-17 | $39.15 | $39.89 | $38.68 | $38.68 | $38.68 | 1,955 |
| 2023-11-16 | $38.51 | $39.19 | $38.51 | $38.82 | $38.82 | 3,926 |
| 2023-11-15 | $39.35 | $39.95 | $39.35 | $39.36 | $39.36 | 4,883 |
| 2023-11-14 | $39.42 | $39.93 | $39.23 | $39.62 | $39.62 | 11,635 |
| 2023-11-13 | $38.22 | $39.06 | $38.22 | $38.52 | $38.52 | 6,495 |
| 2023-11-10 | $38.26 | $38.83 | $38.26 | $38.83 | $38.83 | 9,112 |
| 2023-11-09 | $39.58 | $39.83 | $39.04 | $39.04 | $39.04 | 5,225 |
| 2023-11-08 | $39.26 | $39.51 | $39.01 | $39.51 | $39.51 | 5,248 |
| 2023-11-07 | $39.26 | $40.30 | $39.21 | $39.94 | $39.94 | 4,419 |
| 2023-11-06 | $39.48 | $39.95 | $39.48 | $39.48 | $39.48 | 9,549 |
| 2023-11-03 | $39.77 | $40.12 | $39.58 | $40.12 | $40.12 | 5,561 |
| 2023-11-02 | $39.75 | $39.75 | $38.96 | $39.75 | $39.75 | 2,061 |
| 2023-11-01 | $38.67 | $38.85 | $37.96 | $38.35 | $38.35 | 8,390 |
| 2023-10-31 | $38.19 | $38.50 | $37.91 | $38.26 | $38.26 | 85,351 |
| 2023-10-30 | $38.16 | $38.46 | $37.99 | $38.33 | $38.33 | 67,932 |
| 2023-10-27 | $37.92 | $37.92 | $37.32 | $37.32 | $37.32 | 10,091 |
| 2023-10-26 | $38.12 | $38.21 | $37.74 | $38.21 | $38.21 | 7,463 |
| 2023-10-25 | $38.20 | $38.93 | $38.05 | $38.93 | $38.93 | 14,778 |
| 2023-10-24 | $37.83 | $37.97 | $37.40 | $37.70 | $37.70 | 39,045 |
| 2023-10-23 | $37.50 | $37.90 | $37.37 | $37.60 | $37.60 | 11,910 |
| 2023-10-20 | $37.37 | $37.37 | $37.07 | $37.36 | $37.36 | 7,710 |
| 2023-10-19 | $37.36 | $37.66 | $37.16 | $37.53 | $37.53 | 14,063 |
| 2023-10-18 | $37.15 | $37.59 | $37.02 | $37.02 | $37.02 | 6,822 |
| 2023-10-17 | $37.20 | $37.76 | $37.19 | $37.61 | $37.61 | 26,190 |
| 2023-10-16 | $37.35 | $37.66 | $37.35 | $37.47 | $37.47 | 13,501 |
| 2023-10-13 | $37.56 | $37.56 | $37.21 | $37.55 | $37.55 | 12,248 |
| 2023-10-12 | $38.53 | $38.53 | $37.98 | $38.00 | $38.00 | 9,820 |
| 2023-10-11 | $38.30 | $38.83 | $38.30 | $38.68 | $38.68 | 19,298 |
| 2023-10-10 | $38.62 | $38.62 | $38.24 | $38.37 | $38.37 | 97,126 |
| 2023-10-09 | $37.67 | $37.67 | $37.21 | $37.47 | $37.47 | 181,653 |
| 2023-10-06 | $37.09 | $37.90 | $37.09 | $37.90 | $37.90 | 54,293 |
| 2023-10-05 | $37.99 | $38.12 | $37.63 | $38.12 | $38.12 | 44,987 |
| 2023-10-04 | $37.49 | $37.56 | $36.98 | $37.46 | $37.46 | 35,961 |
| 2023-10-03 | $36.90 | $36.98 | $36.67 | $36.83 | $36.83 | 25,014 |
| 2023-10-02 | $37.41 | $37.41 | $36.81 | $36.98 | $36.98 | 18,982 |
| 2023-09-29 | $38.00 | $38.04 | $37.60 | $37.87 | $37.87 | 11,610 |
| 2023-09-28 | $37.52 | $37.81 | $37.33 | $37.78 | $37.78 | 39,182 |
| 2023-09-27 | $38.00 | $38.00 | $37.42 | $37.50 | $37.50 | 26,922 |
| 2023-09-26 | $38.37 | $38.53 | $38.02 | $38.40 | $38.40 | 23,189 |
| 2023-09-25 | $38.39 | $38.64 | $38.28 | $38.63 | $38.63 | 25,468 |
| 2023-09-22 | $39.39 | $39.41 | $38.95 | $38.95 | $38.95 | 15,226 |
| 2023-09-21 | $39.21 | $39.88 | $39.21 | $39.37 | $39.37 | 392,068 |
| 2023-09-20 | $39.38 | $39.73 | $39.11 | $39.39 | $39.39 | 243,192 |
| 2023-09-19 | $38.93 | $39.28 | $38.63 | $38.97 | $38.97 | 31,727 |
| 2023-09-18 | $38.81 | $38.81 | $38.43 | $38.55 | $38.55 | 18,846 |
| 2023-09-15 | $38.73 | $38.81 | $38.40 | $38.81 | $38.81 | 11,364 |
| 2023-09-14 | $38.25 | $38.68 | $38.25 | $38.68 | $38.68 | 5,295 |
| 2023-09-13 | $38.44 | $38.54 | $38.20 | $38.30 | $38.30 | 34,086 |
| 2023-09-12 | $38.75 | $39.14 | $38.57 | $38.92 | $38.92 | 24,754 |
| 2023-09-11 | $38.64 | $39.17 | $38.64 | $39.00 | $39.00 | 14,081 |
| 2023-09-08 | $38.72 | $38.89 | $38.61 | $38.74 | $38.74 | 4,725 |
| 2023-09-07 | $38.66 | $38.66 | $38.33 | $38.37 | $38.37 | 9,143 |
| 2023-09-06 | $39.15 | $39.38 | $38.99 | $39.29 | $39.29 | 13,663 |
| 2023-09-05 | $39.41 | $39.48 | $39.27 | $39.48 | $39.48 | 5,065 |
| 2023-09-01 | $39.97 | $40.17 | $39.74 | $39.74 | $39.74 | 9,491 |
| 2023-08-31 | $40.65 | $40.65 | $40.15 | $40.47 | $40.47 | 4,088 |
| 2023-08-30 | $41.06 | $41.06 | $40.97 | $40.97 | $40.97 | 2,055 |
| 2023-08-29 | $41.04 | $41.23 | $40.34 | $41.23 | $41.23 | 6,105 |
| 2023-08-28 | $40.42 | $40.62 | $40.30 | $40.51 | $40.51 | 12,880 |
| 2023-08-25 | $40.48 | $40.61 | $39.98 | $40.32 | $40.32 | 2,600 |
| 2023-08-24 | $39.94 | $40.20 | $39.91 | $39.99 | $39.99 | 3,745 |
| 2023-08-23 | $40.20 | $40.53 | $39.79 | $39.79 | $39.79 | 3,094 |
| 2023-08-22 | $40.36 | $40.53 | $39.85 | $40.36 | $40.36 | 16,048 |
| 2023-08-21 | $40.25 | $40.45 | $39.94 | $40.15 | $40.15 | 8,848 |
| 2023-08-18 | $40.04 | $40.39 | $40.00 | $40.11 | $40.11 | 3,909 |
| 2023-08-17 | $40.86 | $40.86 | $40.23 | $40.79 | $40.79 | 8,135 |
| 2023-08-16 | $40.97 | $41.07 | $40.51 | $40.81 | $40.81 | 4,123 |
| 2023-08-15 | $41.47 | $41.47 | $40.93 | $40.93 | $40.93 | 4,927 |
| 2023-08-14 | $41.52 | $41.69 | $41.30 | $41.60 | $41.60 | 5,906 |
| 2023-08-11 | $41.37 | $41.68 | $41.34 | $41.34 | $41.34 | 1,819 |
| 2023-08-10 | $41.80 | $42.01 | $41.64 | $41.64 | $41.64 | 1,659 |
| 2023-08-09 | $41.76 | $42.04 | $41.73 | $42.04 | $41.66 | 3,856 |
| 2023-08-08 | $41.49 | $41.83 | $41.23 | $41.83 | $41.83 | 8,783 |
| 2023-08-07 | $41.51 | $41.65 | $41.45 | $41.65 | $41.65 | 12,969 |
| 2023-08-04 | $41.44 | $42.04 | $41.44 | $42.04 | $42.04 | 4,517 |
| 2023-08-03 | $41.13 | $41.44 | $41.13 | $41.33 | $41.33 | 9,468 |
| 2023-08-02 | $40.95 | $40.95 | $40.66 | $40.66 | $40.66 | 2,352 |
| 2023-08-01 | $41.23 | $41.25 | $40.67 | $40.80 | $40.80 | 3,665 |
| 2023-07-31 | $41.30 | $41.30 | $41.07 | $41.07 | $41.07 | 2,677 |
| 2023-07-28 | $44.52 | $44.54 | $44.40 | $44.54 | $44.54 | 2,274 |
| 2023-07-27 | $45.33 | $45.33 | $44.74 | $44.74 | $44.74 | 1,523 |
| 2023-07-26 | $45.33 | $45.33 | $45.25 | $45.25 | $45.25 | 979 |
| 2023-07-25 | $45.10 | $45.39 | $45.04 | $45.39 | $45.39 | 1,272 |
| 2023-07-24 | $44.96 | $45.30 | $44.96 | $45.30 | $45.30 | 995 |
| 2023-07-21 | $45.44 | $45.74 | $45.22 | $45.22 | $45.22 | 2,996 |
| 2023-07-20 | $45.40 | $45.40 | $45.16 | $45.31 | $45.31 | 2,632 |
| 2023-07-19 | $45.52 | $45.90 | $45.45 | $45.63 | $45.63 | 1,225 |
| 2023-07-18 | $45.67 | $45.67 | $45.40 | $45.47 | $45.47 | 5,364 |
| 2023-07-17 | $45.24 | $45.38 | $45.10 | $45.10 | $45.10 | 1,909 |
| 2023-07-14 | $45.58 | $45.67 | $45.18 | $45.58 | $45.58 | 1,254 |
| 2023-07-13 | $44.75 | $44.82 | $44.73 | $44.82 | $44.82 | 9,216 |
| 2023-07-12 | $43.63 | $44.03 | $43.63 | $43.91 | $43.91 | 7,538 |
| 2023-07-11 | $43.17 | $43.39 | $42.92 | $43.39 | $43.39 | 11,413 |
| 2023-07-10 | $43.42 | $43.56 | $43.31 | $43.56 | $43.56 | 1,663 |
| 2023-07-07 | $43.29 | $43.59 | $43.08 | $43.59 | $43.59 | 2,171 |
| 2023-07-06 | $42.90 | $43.19 | $42.66 | $43.19 | $43.19 | 4,588 |
| 2023-07-05 | $43.23 | $43.48 | $43.17 | $43.17 | $43.17 | 6,451 |
| 2023-07-03 | $43.92 | $44.49 | $43.92 | $44.49 | $44.49 | 1,223 |
| 2023-06-30 | $43.72 | $43.92 | $43.41 | $43.44 | $43.44 | 1,945 |
| 2023-06-29 | $42.96 | $43.18 | $42.92 | $43.17 | $43.17 | 5,774 |
| 2023-06-28 | $43.10 | $43.24 | $43.10 | $43.22 | $43.22 | 1,926 |
| 2023-06-27 | $43.11 | $43.57 | $43.00 | $43.57 | $43.57 | 9,857 |
| 2023-06-26 | $43.52 | $43.63 | $43.52 | $43.63 | $43.63 | 1,606 |
| 2023-06-23 | $43.53 | $43.93 | $43.53 | $43.93 | $43.93 | 1,589 |
| 2023-06-22 | $43.38 | $43.92 | $43.38 | $43.92 | $43.92 | 2,360 |
| 2023-06-21 | $42.81 | $43.82 | $42.81 | $43.61 | $43.61 | 4,530 |
| 2023-06-20 | $42.88 | $43.39 | $42.84 | $43.20 | $43.20 | 7,792 |
| 2023-06-16 | $44.07 | $44.22 | $43.25 | $43.25 | $43.25 | 7,089 |
| 2023-06-15 | $43.45 | $43.89 | $43.42 | $43.53 | $43.53 | 2,444 |
| 2023-06-14 | $42.77 | $43.25 | $42.73 | $43.25 | $43.25 | 2,646 |
| 2023-06-13 | $42.89 | $43.19 | $42.44 | $42.44 | $42.44 | 6,163 |
| 2023-06-12 | $42.61 | $42.67 | $42.57 | $42.67 | $42.67 | 2,280 |
| 2023-06-09 | $42.42 | $42.74 | $42.41 | $42.42 | $42.42 | 2,568 |
| 2023-06-08 | $42.76 | $42.76 | $42.76 | $42.76 | $42.76 | 868 |
| 2023-06-07 | $42.75 | $42.75 | $42.64 | $42.64 | $42.64 | 1,694 |
| 2023-06-06 | $42.70 | $42.98 | $42.59 | $42.98 | $42.98 | 4,649 |
| 2023-06-05 | $42.60 | $42.91 | $42.60 | $42.76 | $42.76 | 3,554 |
| 2023-06-02 | $42.96 | $42.96 | $42.96 | $42.96 | $42.96 | 1,416 |
| 2023-06-01 | $42.72 | $43.06 | $42.72 | $42.75 | $42.75 | 14,472 |
| 2023-05-31 | $42.43 | $42.66 | $42.25 | $42.66 | $42.66 | 21,735 |
| 2023-05-30 | $43.70 | $43.70 | $42.06 | $43.08 | $43.08 | 5,397 |
| 2023-05-26 | $44.75 | $44.75 | $44.63 | $44.75 | $44.75 | 8,444 |
| 2023-05-25 | $44.50 | $44.55 | $44.50 | $44.55 | $44.55 | 473 |
| 2023-05-24 | $45.01 | $45.05 | $44.90 | $45.05 | $45.05 | 2,535 |
| 2023-05-23 | $45.63 | $45.76 | $45.57 | $45.57 | $45.57 | 928 |
| 2023-05-22 | $45.89 | $46.06 | $45.89 | $46.06 | $46.06 | 1,145 |
| 2023-05-19 | $45.93 | $45.93 | $45.83 | $45.83 | $45.83 | 464 |
| 2023-05-18 | $46.21 | $46.21 | $46.16 | $46.16 | $46.16 | 557 |
| 2023-05-17 | $46.24 | $46.34 | $46.10 | $46.34 | $46.34 | 2,509 |
| 2023-05-16 | $47.82 | $47.82 | $47.35 | $47.35 | $47.35 | 1,200 |
| 2023-05-15 | $47.70 | $47.70 | $47.43 | $47.56 | $47.56 | 811 |
| 2023-05-12 | $46.84 | $46.84 | $46.84 | $46.84 | $46.84 | 588 |
| 2023-05-11 | $47.29 | $47.34 | $47.29 | $47.31 | $47.31 | 1,396 |
| 2023-05-10 | $46.79 | $46.79 | $46.76 | $46.76 | $46.76 | 1,085 |
| 2023-05-09 | $47.30 | $47.45 | $47.30 | $47.45 | $47.45 | 1,045 |
| 2023-05-08 | $48.34 | $48.34 | $48.15 | $48.15 | $48.15 | 444 |
| 2023-05-05 | $47.97 | $48.03 | $47.87 | $48.03 | $48.03 | 2,983 |
| 2023-05-04 | $48.61 | $48.61 | $48.30 | $48.48 | $48.48 | 2,169 |
| 2023-05-03 | $48.26 | $48.26 | $48.26 | $48.26 | $48.26 | 951 |
| 2023-05-02 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 671 |
| 2023-05-01 | $48.41 | $48.41 | $47.61 | $47.64 | $47.64 | 2,927 |
| 2023-04-28 | $47.84 | $47.84 | $47.84 | $47.84 | $47.84 | 4,099 |
| 2023-04-27 | $47.75 | $47.90 | $47.75 | $47.88 | $47.88 | 3,681 |
| 2023-04-26 | $48.03 | $48.03 | $48.03 | $48.03 | $48.03 | 627 |
| 2023-04-25 | $47.45 | $47.65 | $47.45 | $47.65 | $47.65 | 1,201 |
| 2023-04-24 | $47.52 | $47.52 | $47.52 | $47.52 | $47.52 | 2,464 |
| 2023-04-21 | $47.25 | $47.44 | $47.14 | $47.14 | $46.50 | 4,403 |
| 2023-04-20 | $48.18 | $48.18 | $48.18 | $48.18 | $47.52 | 300 |
| 2023-04-19 | $48.18 | $48.18 | $48.18 | $48.18 | $47.52 | 1,152 |
| 2023-04-18 | $47.13 | $47.13 | $47.13 | $47.13 | $46.48 | 486 |
| 2023-04-17 | $46.83 | $46.83 | $46.83 | $46.83 | $46.19 | 687 |
| 2023-04-14 | $47.51 | $47.59 | $47.40 | $47.59 | $46.94 | 2,061 |
| 2023-04-13 | $47.32 | $47.65 | $47.32 | $47.65 | $47.00 | 2,728 |
| 2023-04-12 | $46.86 | $47.35 | $46.86 | $47.11 | $46.47 | 1,944 |
| 2023-04-11 | $47.30 | $47.40 | $47.30 | $47.35 | $46.70 | 1,461 |
| 2023-04-10 | $46.95 | $46.95 | $46.95 | $46.95 | $46.31 | 439 |
| 2023-04-06 | $47.02 | $47.18 | $47.02 | $47.07 | $46.43 | 1,399 |
| 2023-04-05 | $46.95 | $47.03 | $46.79 | $47.03 | $46.38 | 1,298 |
| 2023-04-04 | $46.23 | $46.33 | $46.19 | $46.19 | $45.56 | 4,451 |
| 2023-04-03 | $45.71 | $45.91 | $45.71 | $45.91 | $45.28 | 806 |
| 2023-03-31 | $46.01 | $46.03 | $45.78 | $45.83 | $45.20 | 3,191 |
| 2023-03-30 | $45.41 | $45.50 | $45.38 | $45.40 | $44.78 | 2,973 |
| 2023-03-29 | $45.21 | $45.47 | $45.21 | $45.47 | $44.85 | 2,000 |
| 2023-03-28 | $44.20 | $44.54 | $44.19 | $44.54 | $43.93 | 2,891 |
| 2023-03-27 | $44.78 | $44.90 | $44.62 | $44.62 | $44.01 | 1,594 |
| 2023-03-24 | $44.28 | $44.50 | $44.28 | $44.50 | $43.89 | 1,746 |
| 2023-03-23 | $45.11 | $45.11 | $44.48 | $44.48 | $43.87 | 819 |
| 2023-03-22 | $44.72 | $44.85 | $44.63 | $44.75 | $44.14 | 3,574 |
| 2023-03-21 | $43.73 | $43.89 | $43.71 | $43.89 | $43.29 | 3,152 |
| 2023-03-20 | $43.08 | $43.35 | $43.08 | $43.35 | $42.76 | 774 |
| 2023-03-17 | $42.87 | $43.06 | $42.75 | $43.00 | $43.00 | 2,063 |
| 2023-03-16 | $43.48 | $43.71 | $43.48 | $43.71 | $43.71 | 906 |
| 2023-03-15 | $42.20 | $42.54 | $42.20 | $42.41 | $42.41 | 888 |
| 2023-03-14 | $43.26 | $43.31 | $43.26 | $43.31 | $43.31 | 1,346 |
| 2023-03-13 | $42.87 | $43.01 | $42.83 | $42.83 | $42.83 | 1,328 |
| 2023-03-10 | $43.20 | $43.42 | $43.20 | $43.42 | $43.42 | 844 |
| 2023-03-09 | $43.62 | $43.62 | $42.92 | $42.92 | $42.92 | 6,138 |
| 2023-03-08 | $43.29 | $43.41 | $43.29 | $43.40 | $43.40 | 2,823 |
| 2023-03-07 | $43.15 | $43.15 | $42.96 | $42.96 | $42.96 | 1,754 |
| 2023-03-06 | $43.83 | $43.85 | $43.74 | $43.74 | $43.74 | 2,866 |
| 2023-03-03 | $43.89 | $43.90 | $43.89 | $43.90 | $43.90 | 607 |
| 2023-03-02 | $43.93 | $43.93 | $43.72 | $43.78 | $43.78 | 1,150 |
| 2023-03-01 | $43.39 | $43.39 | $42.98 | $43.10 | $43.10 | 8,612 |
| 2023-02-28 | $43.08 | $43.15 | $42.81 | $42.81 | $42.81 | 2,911 |
| 2023-02-27 | $43.15 | $43.15 | $42.50 | $42.83 | $42.83 | 3,603 |
| 2023-02-24 | $43.29 | $43.38 | $43.17 | $43.36 | $43.36 | 954 |
| 2023-02-23 | $43.71 | $43.71 | $43.34 | $43.50 | $43.50 | 5,575 |
| 2023-02-22 | $43.77 | $44.04 | $43.70 | $43.84 | $43.84 | 14,600 |
| 2023-02-21 | $43.21 | $43.21 | $42.57 | $42.57 | $42.57 | 10,652 |
| 2023-02-17 | $41.59 | $42.18 | $41.59 | $42.11 | $42.11 | 5,039 |
| 2023-02-16 | $41.40 | $41.43 | $40.85 | $41.23 | $41.23 | 7,992 |
| 2023-02-15 | $41.60 | $41.67 | $41.60 | $41.67 | $41.67 | 1,509 |
| 2023-02-14 | $41.36 | $41.61 | $41.14 | $41.61 | $41.61 | 2,713 |
| 2023-02-13 | $40.99 | $41.45 | $40.94 | $40.98 | $40.98 | 2,661 |
| 2023-02-10 | $41.08 | $41.08 | $41.08 | $41.08 | $41.08 | 407 |
| 2023-02-09 | $41.17 | $41.17 | $41.01 | $41.08 | $41.08 | 3,971 |
| 2023-02-08 | $40.98 | $41.02 | $40.94 | $40.94 | $40.94 | 1,664 |
| 2023-02-07 | $40.41 | $40.60 | $40.41 | $40.60 | $40.60 | 2,013 |
| 2023-02-06 | $41.50 | $41.50 | $41.10 | $41.28 | $41.28 | 3,092 |
| 2023-02-03 | $41.72 | $41.72 | $41.72 | $41.72 | $41.72 | 483 |
| 2023-02-02 | $41.93 | $41.93 | $41.82 | $41.89 | $41.89 | 3,495 |
| 2023-02-01 | $41.79 | $42.32 | $41.79 | $42.28 | $42.28 | 1,632 |
| 2023-01-31 | $40.80 | $41.17 | $40.80 | $41.17 | $41.17 | 16,024 |
| 2023-01-30 | $40.80 | $40.85 | $40.54 | $40.54 | $40.54 | 1,536 |
| 2023-01-27 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 419 |
| 2023-01-26 | $40.43 | $40.64 | $40.38 | $40.53 | $40.53 | 1,325 |
| 2023-01-25 | $40.93 | $41.03 | $40.80 | $40.81 | $40.81 | 1,916 |
| 2023-01-24 | $40.60 | $40.60 | $40.38 | $40.38 | $40.38 | 746 |
| 2023-01-23 | $40.36 | $40.37 | $40.23 | $40.23 | $40.23 | 2,293 |
| 2023-01-20 | $40.20 | $40.33 | $40.17 | $40.33 | $40.33 | 850 |
| 2023-01-19 | $39.81 | $40.18 | $39.80 | $40.18 | $40.18 | 1,930 |
| 2023-01-18 | $39.55 | $39.55 | $39.05 | $39.08 | $39.08 | 9,906 |
| 2023-01-17 | $40.56 | $40.56 | $40.09 | $40.09 | $40.09 | 3,545 |
| 2023-01-13 | $39.71 | $39.71 | $39.71 | $39.71 | $39.71 | 471 |
| 2023-01-12 | $39.71 | $39.71 | $39.71 | $39.71 | $39.71 | 495 |
| 2023-01-11 | $39.75 | $40.22 | $39.63 | $39.71 | $39.71 | 9,453 |
| 2023-01-10 | $38.97 | $39.09 | $38.84 | $39.04 | $39.04 | 2,288 |
| 2023-01-09 | $40.05 | $40.10 | $39.55 | $39.63 | $39.63 | 5,394 |
| 2023-01-06 | $39.46 | $39.86 | $39.39 | $39.86 | $39.86 | 861 |
| 2023-01-05 | $39.24 | $39.40 | $39.24 | $39.25 | $39.25 | 7,451 |
| 2023-01-04 | $39.38 | $39.57 | $39.38 | $39.48 | $39.48 | 12,618 |
| 2023-01-03 | $38.28 | $38.58 | $38.28 | $38.58 | $38.58 | 1,741 |
| 2022-12-30 | $38.56 | $38.56 | $38.48 | $38.51 | $38.51 | 1,436 |
| 2022-12-29 | $38.71 | $38.77 | $38.71 | $38.72 | $38.72 | 1,123 |
| 2022-12-28 | $38.42 | $38.53 | $38.42 | $38.43 | $38.43 | 1,046 |
| 2022-12-27 | $38.91 | $38.96 | $38.88 | $38.96 | $38.96 | 5,189 |
| 2022-12-23 | $38.99 | $39.01 | $38.85 | $38.85 | $38.85 | 911 |
| 2022-12-22 | $38.72 | $38.72 | $38.37 | $38.47 | $38.47 | 3,512 |
| 2022-12-21 | $38.65 | $38.82 | $38.65 | $38.78 | $38.78 | 1,509 |
| 2022-12-20 | $38.40 | $38.44 | $38.19 | $38.19 | $38.19 | 3,963 |
| 2022-12-19 | $38.32 | $38.82 | $38.25 | $38.34 | $38.34 | 3,614 |
| 2022-12-16 | $38.23 | $38.45 | $38.22 | $38.35 | $38.35 | 6,970 |
| 2022-12-15 | $38.40 | $38.40 | $38.21 | $38.27 | $38.27 | 987 |
| 2022-12-14 | $39.30 | $39.30 | $39.00 | $39.00 | $39.00 | 962 |
| 2022-12-13 | $39.03 | $39.11 | $38.82 | $38.88 | $38.88 | 2,463 |
| 2022-12-12 | $38.63 | $39.05 | $38.45 | $38.56 | $38.56 | 3,403 |
| 2022-12-09 | $38.62 | $38.65 | $38.51 | $38.51 | $38.51 | 2,196 |
| 2022-12-08 | $38.52 | $38.57 | $38.45 | $38.55 | $38.55 | 2,656 |
| 2022-12-07 | $38.16 | $38.36 | $38.16 | $38.26 | $38.26 | 2,221 |
| 2022-12-06 | $38.23 | $38.42 | $38.11 | $38.15 | $38.15 | 1,725 |
| 2022-12-05 | $38.61 | $38.61 | $38.45 | $38.45 | $38.45 | 1,382 |
| 2022-12-02 | $39.00 | $39.15 | $39.00 | $39.11 | $39.11 | 2,102 |
| 2022-12-01 | $39.21 | $39.21 | $39.01 | $39.13 | $39.13 | 2,759 |
| 2022-11-30 | $37.42 | $37.73 | $36.89 | $37.45 | $37.45 | 6,400 |
| 2022-11-29 | $37.52 | $37.57 | $37.44 | $37.46 | $37.46 | 7,509 |
| 2022-11-28 | $37.71 | $37.71 | $37.09 | $37.10 | $37.10 | 2,006 |
| 2022-11-25 | $37.79 | $37.79 | $37.64 | $37.68 | $37.68 | 11,795 |
| 2022-11-23 | $37.53 | $37.77 | $37.53 | $37.77 | $37.77 | 809 |
| 2022-11-22 | $37.37 | $37.58 | $37.35 | $37.39 | $37.39 | 2,855 |
| 2022-11-21 | $37.28 | $37.42 | $37.08 | $37.36 | $37.36 | 5,595 |
| 2022-11-18 | $37.04 | $37.25 | $36.94 | $37.12 | $37.12 | 5,341 |
| 2022-11-17 | $36.56 | $36.89 | $36.48 | $36.80 | $36.80 | 6,627 |
| 2022-11-16 | $36.88 | $36.92 | $36.48 | $36.80 | $36.80 | 9,050 |
| 2022-11-15 | $36.68 | $36.72 | $35.73 | $36.11 | $36.11 | 10,275 |
| 2022-11-14 | $36.34 | $36.51 | $36.25 | $36.27 | $36.27 | 5,974 |
| 2022-11-11 | $36.06 | $36.31 | $35.93 | $36.23 | $36.23 | 2,862 |
| 2022-11-10 | $35.50 | $35.89 | $35.38 | $35.73 | $35.73 | 7,740 |
| 2022-11-09 | $34.63 | $34.78 | $34.32 | $34.32 | $34.32 | 27,156 |
| 2022-11-08 | $34.27 | $34.59 | $34.14 | $34.30 | $34.30 | 63,369 |
| 2022-11-07 | $34.47 | $34.68 | $34.26 | $34.49 | $34.49 | 10,033 |
| 2022-11-04 | $33.84 | $34.70 | $33.71 | $34.42 | $34.42 | 27,784 |
| 2022-11-03 | $32.74 | $33.30 | $32.74 | $32.82 | $32.82 | 39,098 |
| 2022-11-02 | $33.54 | $33.83 | $33.00 | $33.75 | $33.75 | 42,136 |
| 2022-11-01 | $34.14 | $35.12 | $33.56 | $33.75 | $33.75 | 69,890 |
| 2022-10-31 | $34.27 | $34.42 | $34.16 | $34.40 | $34.40 | 18,033 |
| 2022-10-28 | $33.97 | $35.66 | $33.97 | $34.68 | $34.68 | 15,373 |
| 2022-10-27 | $34.25 | $35.45 | $33.85 | $35.35 | $35.35 | 7,027 |
| 2022-10-26 | $33.48 | $34.60 | $33.48 | $33.75 | $33.75 | 16,628 |
| 2022-10-25 | $34.66 | $35.41 | $34.63 | $34.74 | $34.74 | 44,284 |
| 2022-10-24 | $34.19 | $34.54 | $34.07 | $34.26 | $34.26 | 11,115 |
| 2022-10-21 | $32.85 | $33.91 | $32.82 | $33.58 | $33.58 | 14,027 |
| 2022-10-20 | $33.94 | $33.98 | $33.39 | $33.63 | $33.63 | 4,577 |
| 2022-10-19 | $34.63 | $34.85 | $34.12 | $34.77 | $34.77 | 16,813 |
| 2022-10-18 | $36.00 | $36.35 | $35.79 | $36.16 | $36.16 | 42,366 |
| 2022-10-17 | $35.58 | $35.85 | $35.58 | $35.85 | $35.85 | 32,222 |
| 2022-10-14 | $35.46 | $35.55 | $34.99 | $35.38 | $35.38 | 31,283 |
| 2022-10-13 | $34.21 | $35.60 | $33.92 | $35.12 | $35.12 | 72,242 |
| 2022-10-12 | $34.66 | $35.61 | $34.66 | $34.71 | $34.71 | 36,442 |
| 2022-10-11 | $34.15 | $35.32 | $34.15 | $34.34 | $34.34 | 63,809 |
| 2022-10-10 | $33.93 | $34.23 | $33.69 | $33.90 | $33.90 | 114,571 |
| 2022-10-07 | $34.59 | $34.70 | $34.12 | $34.25 | $34.25 | 136,186 |
| 2022-10-06 | $34.76 | $34.85 | $34.46 | $34.49 | $34.49 | 154,092 |
| 2022-10-05 | $35.52 | $35.95 | $35.29 | $35.59 | $35.59 | 173,298 |
| 2022-10-04 | $35.69 | $36.64 | $35.58 | $35.80 | $35.80 | 121,414 |
| 2022-10-03 | $34.05 | $34.80 | $34.02 | $34.51 | $34.51 | 25,122 |
| 2022-09-30 | $34.31 | $34.70 | $34.07 | $34.31 | $34.31 | 23,811 |
| 2022-09-29 | $33.88 | $34.21 | $33.66 | $34.21 | $34.21 | 43,734 |
| 2022-09-28 | $33.51 | $34.36 | $33.51 | $34.28 | $34.28 | 52,502 |
| 2022-09-27 | $34.27 | $34.29 | $33.50 | $33.67 | $33.67 | 138,003 |
| 2022-09-26 | $33.95 | $34.31 | $33.54 | $33.80 | $33.80 | 37,955 |
| 2022-09-23 | $34.18 | $34.18 | $33.58 | $33.67 | $33.67 | 9,462 |
| 2022-09-22 | $35.38 | $35.39 | $34.92 | $35.34 | $35.34 | 71,892 |
| 2022-09-21 | $34.90 | $35.46 | $34.61 | $34.69 | $34.69 | 15,954 |
| 2022-09-20 | $35.40 | $35.40 | $34.70 | $35.07 | $35.07 | 50,868 |
| 2022-09-19 | $35.45 | $36.31 | $35.43 | $35.95 | $35.95 | 23,757 |
| 2022-09-16 | $35.55 | $36.08 | $35.38 | $35.43 | $35.43 | 8,403 |
| 2022-09-15 | $36.11 | $36.24 | $35.99 | $36.13 | $36.13 | 12,039 |
| 2022-09-14 | $35.98 | $35.99 | $35.62 | $35.62 | $35.62 | 7,675 |
| 2022-09-13 | $36.90 | $36.90 | $36.26 | $36.28 | $36.28 | 22,070 |
| 2022-09-12 | $37.35 | $37.70 | $37.12 | $37.12 | $37.12 | 37,892 |
| 2022-09-09 | $35.84 | $36.44 | $35.78 | $35.88 | $35.88 | 22,629 |
| 2022-09-08 | $35.28 | $35.94 | $35.12 | $35.55 | $35.55 | 52,122 |
| 2022-09-07 | $35.12 | $35.43 | $34.84 | $35.33 | $35.33 | 60,765 |
| 2022-09-06 | $34.95 | $36.22 | $34.81 | $35.40 | $35.40 | 40,438 |
| 2022-09-02 | $34.98 | $35.42 | $34.37 | $34.43 | $34.43 | 87,306 |
| 2022-09-01 | $34.61 | $35.00 | $34.40 | $35.00 | $35.00 | 36,198 |
| 2022-08-31 | $35.47 | $36.02 | $35.47 | $35.47 | $35.47 | 29,248 |
| 2022-08-30 | $35.55 | $35.78 | $35.18 | $35.26 | $35.26 | 38,141 |
| 2022-08-29 | $35.79 | $36.01 | $35.40 | $35.50 | $35.50 | 14,496 |
| 2022-08-26 | $36.56 | $37.38 | $35.80 | $35.80 | $35.80 | 6,265 |
| 2022-08-25 | $36.25 | $37.22 | $36.03 | $36.04 | $36.04 | 4,699 |
| 2022-08-24 | $37.11 | $37.75 | $37.11 | $37.75 | $37.75 | 7,550 |
| 2022-08-23 | $37.15 | $37.86 | $36.93 | $37.42 | $37.42 | 11,226 |
| 2022-08-22 | $37.31 | $37.32 | $37.23 | $37.26 | $37.26 | 6,815 |
| 2022-08-19 | $38.20 | $38.47 | $38.06 | $38.35 | $38.35 | 19,182 |
| 2022-08-18 | $38.41 | $38.43 | $38.14 | $38.15 | $38.15 | 3,209 |
| 2022-08-17 | $38.49 | $38.92 | $38.45 | $38.67 | $38.67 | 7,279 |
| 2022-08-16 | $38.21 | $38.68 | $38.21 | $38.60 | $38.60 | 5,401 |
| 2022-08-15 | $38.11 | $38.52 | $38.10 | $38.52 | $38.52 | 8,670 |
| 2022-08-12 | $38.44 | $38.70 | $38.34 | $38.45 | $38.45 | 2,520 |
| 2022-08-11 | $38.11 | $38.50 | $37.90 | $37.93 | $37.93 | 4,708 |
| 2022-08-10 | $38.23 | $39.36 | $37.73 | $38.10 | $38.10 | 7,808 |
| 2022-08-09 | $37.97 | $39.11 | $37.65 | $37.91 | $37.65 | 13,986 |
| 2022-08-08 | $38.03 | $38.73 | $37.91 | $38.73 | $38.47 | 8,911 |
| 2022-08-05 | $37.43 | $38.02 | $37.31 | $37.32 | $37.07 | 4,365 |
| 2022-08-04 | $37.97 | $38.29 | $37.97 | $38.29 | $38.03 | 1,696 |
| 2022-08-03 | $37.78 | $38.85 | $37.78 | $38.00 | $37.74 | 8,726 |
| 2022-08-02 | $37.85 | $38.62 | $37.82 | $38.62 | $38.36 | 8,258 |
| 2022-08-01 | $39.20 | $39.56 | $38.43 | $38.43 | $38.17 | 4,870 |
| 2022-07-29 | $39.15 | $40.14 | $39.15 | $39.66 | $39.39 | 2,113 |
| 2022-07-28 | $38.70 | $39.07 | $38.70 | $39.07 | $38.81 | 2,201 |
| 2022-07-27 | $38.95 | $39.41 | $38.82 | $39.41 | $39.14 | 2,527 |
| 2022-07-26 | $38.38 | $38.56 | $38.37 | $38.49 | $38.23 | 8,427 |
| 2022-07-25 | $38.66 | $38.70 | $38.47 | $38.61 | $38.35 | 5,623 |
| 2022-07-22 | $38.23 | $38.35 | $37.99 | $37.99 | $37.73 | 9,770 |
| 2022-07-21 | $37.43 | $37.95 | $37.43 | $37.95 | $37.69 | 4,455 |
| 2022-07-20 | $37.82 | $37.82 | $37.25 | $37.50 | $37.25 | 15,739 |
| 2022-07-19 | $37.87 | $38.28 | $37.83 | $38.22 | $37.96 | 11,133 |
| 2022-07-18 | $37.55 | $37.63 | $37.04 | $37.14 | $36.89 | 25,480 |
| 2022-07-15 | $36.80 | $37.43 | $36.80 | $37.20 | $36.95 | 3,066 |
| 2022-07-14 | $36.42 | $37.04 | $36.41 | $37.01 | $36.76 | 11,105 |
| 2022-07-13 | $36.93 | $37.27 | $36.89 | $37.15 | $36.90 | 7,994 |
| 2022-07-12 | $36.98 | $37.72 | $36.88 | $37.12 | $36.87 | 23,816 |
| 2022-07-11 | $36.93 | $36.95 | $36.64 | $36.68 | $36.43 | 25,691 |
| 2022-07-08 | $37.14 | $37.67 | $36.94 | $37.29 | $37.04 | 10,065 |
| 2022-07-07 | $36.66 | $36.66 | $36.33 | $36.61 | $36.36 | 33,981 |
| 2022-07-06 | $36.24 | $36.73 | $36.24 | $36.42 | $36.17 | 84,768 |
| 2022-07-05 | $35.68 | $36.43 | $35.50 | $35.73 | $35.49 | 19,137 |
| 2022-07-01 | $36.46 | $36.96 | $36.46 | $36.95 | $36.70 | 12,228 |
| 2022-06-30 | $36.14 | $36.52 | $36.11 | $36.38 | $36.13 | 5,906 |
| 2022-06-29 | $37.17 | $37.17 | $36.80 | $36.97 | $36.72 | 10,574 |
| 2022-06-28 | $37.72 | $37.72 | $37.04 | $37.33 | $37.08 | 26,618 |
| 2022-06-27 | $37.44 | $37.55 | $37.24 | $37.55 | $37.30 | 9,044 |
| 2022-06-24 | $36.99 | $37.41 | $36.99 | $37.18 | $36.93 | 36,572 |
| 2022-06-23 | $36.53 | $36.60 | $36.29 | $36.44 | $36.19 | 20,843 |
| 2022-06-22 | $35.75 | $36.42 | $35.75 | $36.18 | $35.94 | 37,425 |
| 2022-06-21 | $35.98 | $35.98 | $35.28 | $35.42 | $35.18 | 27,845 |
| 2022-06-17 | $36.49 | $36.98 | $36.03 | $36.36 | $36.12 | 25,856 |
| 2022-06-16 | $35.69 | $36.51 | $35.69 | $36.06 | $35.82 | 13,676 |
| 2022-06-15 | $37.38 | $37.77 | $36.93 | $37.37 | $37.12 | 27,494 |
| 2022-06-14 | $36.54 | $36.73 | $36.35 | $36.57 | $36.32 | 16,669 |
| 2022-06-13 | $37.28 | $37.64 | $36.98 | $37.43 | $37.18 | 12,619 |
| 2022-06-10 | $37.20 | $39.03 | $37.20 | $38.42 | $38.16 | 12,322 |
| 2022-06-09 | $38.54 | $38.80 | $38.12 | $38.23 | $37.97 | 43,428 |
| 2022-06-08 | $38.66 | $39.30 | $38.43 | $38.65 | $38.39 | 7,383 |
| 2022-06-07 | $39.04 | $39.60 | $39.00 | $39.30 | $39.04 | 15,216 |
| 2022-06-06 | $39.74 | $39.74 | $39.20 | $39.20 | $38.94 | 7,948 |
| 2022-06-03 | $39.49 | $39.49 | $39.08 | $39.11 | $38.84 | 6,160 |
| 2022-06-02 | $38.96 | $39.49 | $38.80 | $39.49 | $39.22 | 19,778 |
| 2022-06-01 | $39.39 | $39.39 | $38.52 | $38.57 | $38.31 | 21,045 |
| 2022-05-31 | $39.62 | $40.03 | $39.60 | $39.95 | $39.68 | 14,764 |
| 2022-05-27 | $38.91 | $39.38 | $38.74 | $38.98 | $38.72 | 2,246 |
| 2022-05-26 | $38.58 | $38.98 | $38.42 | $38.53 | $38.27 | 9,039 |
| 2022-05-25 | $38.21 | $38.87 | $38.21 | $38.75 | $38.49 | 13,493 |
| 2022-05-24 | $37.50 | $37.94 | $37.45 | $37.94 | $37.68 | 19,247 |
| 2022-05-23 | $37.40 | $38.23 | $37.40 | $38.23 | $37.97 | 7,078 |
| 2022-05-20 | $36.96 | $37.50 | $36.53 | $37.49 | $37.24 | 10,032 |
| 2022-05-19 | $37.35 | $37.68 | $36.78 | $37.68 | $37.43 | 8,832 |
| 2022-05-18 | $38.84 | $39.89 | $38.45 | $38.45 | $38.19 | 5,713 |
| 2022-05-17 | $39.22 | $40.51 | $39.08 | $39.71 | $39.44 | 38,737 |
| 2022-05-16 | $38.94 | $39.61 | $38.89 | $39.22 | $38.96 | 13,021 |
| 2022-05-13 | $38.29 | $39.14 | $38.29 | $38.79 | $38.53 | 13,235 |
| 2022-05-12 | $38.01 | $38.34 | $37.55 | $38.01 | $37.75 | 20,607 |
| 2022-05-11 | $38.61 | $38.88 | $37.95 | $37.95 | $37.69 | 19,944 |
| 2022-05-10 | $38.33 | $38.59 | $37.85 | $38.50 | $38.24 | 46,415 |
| 2022-05-09 | $37.73 | $38.23 | $37.26 | $37.80 | $37.55 | 12,038 |
| 2022-05-06 | $38.00 | $38.10 | $37.40 | $37.87 | $37.61 | 25,991 |
| 2022-05-05 | $39.14 | $39.14 | $38.61 | $38.63 | $38.37 | 9,739 |
| 2022-05-04 | $38.75 | $39.69 | $38.37 | $39.69 | $39.42 | 12,901 |
| 2022-05-03 | $38.64 | $39.01 | $38.62 | $38.62 | $38.36 | 16,503 |
| 2022-05-02 | $39.06 | $39.06 | $38.04 | $38.33 | $38.07 | 14,528 |
| 2022-04-29 | $39.53 | $39.53 | $39.23 | $39.31 | $39.05 | 6,205 |
| 2022-04-28 | $38.78 | $39.63 | $38.78 | $39.35 | $39.08 | 9,854 |
| 2022-04-27 | $39.25 | $39.90 | $39.25 | $39.77 | $39.50 | 7,284 |
| 2022-04-26 | $41.08 | $41.12 | $39.68 | $40.75 | $40.48 | 5,534 |
| 2022-04-25 | $40.26 | $40.75 | $39.85 | $40.75 | $40.48 | 5,534 |
| 2022-04-22 | $41.02 | $41.22 | $40.60 | $40.60 | $39.79 | 6,207 |
| 2022-04-21 | $41.66 | $41.66 | $40.56 | $41.37 | $40.55 | 5,047 |
| 2022-04-20 | $40.69 | $40.95 | $40.61 | $40.61 | $39.80 | 6,379 |
| 2022-04-19 | $38.81 | $39.54 | $38.73 | $39.54 | $38.75 | 18,617 |
| 2022-04-18 | $40.20 | $40.20 | $38.51 | $40.20 | $39.40 | 5,694 |
| 2022-04-14 | $39.25 | $40.03 | $38.97 | $39.34 | $38.56 | 11,637 |
| 2022-04-13 | $38.50 | $39.32 | $38.34 | $38.95 | $38.17 | 15,705 |
| 2022-04-12 | $38.84 | $39.10 | $38.30 | $38.95 | $38.18 | 20,358 |
| 2022-04-11 | $39.07 | $39.71 | $38.99 | $39.71 | $38.92 | 9,341 |
| 2022-04-08 | $38.85 | $39.59 | $38.85 | $39.25 | $38.47 | 19,894 |
| 2022-04-07 | $38.66 | $39.19 | $38.43 | $39.03 | $38.25 | 9,878 |
| 2022-04-06 | $38.18 | $38.70 | $38.18 | $38.70 | $37.93 | 20,472 |
| 2022-04-05 | $38.73 | $39.10 | $38.33 | $38.91 | $38.14 | 37,380 |
| 2022-04-04 | $38.46 | $39.28 | $38.41 | $38.43 | $37.67 | 13,893 |
| 2022-04-01 | $39.38 | $39.64 | $39.20 | $39.23 | $38.45 | 9,673 |
| 2022-03-31 | $39.45 | $40.74 | $39.28 | $39.28 | $38.50 | 28,306 |
| 2022-03-30 | $40.21 | $40.67 | $40.02 | $40.15 | $39.35 | 13,958 |
| 2022-03-29 | $41.65 | $41.82 | $40.42 | $40.74 | $39.93 | 41,815 |
| 2022-03-28 | $39.41 | $40.05 | $39.24 | $39.35 | $38.57 | 31,773 |
| 2022-03-25 | $39.17 | $39.20 | $38.65 | $38.89 | $38.12 | 7,846 |
| 2022-03-24 | $38.69 | $39.38 | $38.69 | $39.38 | $38.60 | 4,448 |
| 2022-03-23 | $38.22 | $38.43 | $37.94 | $38.43 | $37.67 | 12,954 |
| 2022-03-22 | $38.44 | $39.70 | $38.24 | $38.72 | $37.95 | 16,363 |
| 2022-03-21 | $38.78 | $39.81 | $38.22 | $38.72 | $37.95 | 16,363 |
| 2022-03-18 | $38.32 | $39.87 | $38.30 | $39.87 | $39.08 | 13,601 |
| 2022-03-17 | $38.32 | $39.60 | $38.20 | $38.53 | $37.76 | 9,985 |
| 2022-03-16 | $38.27 | $39.48 | $38.13 | $38.65 | $37.88 | 9,489 |
| 2022-03-15 | $37.21 | $38.50 | $37.04 | $37.35 | $36.61 | 59,653 |
| 2022-03-14 | $37.21 | $37.34 | $36.91 | $36.95 | $36.22 | 30,958 |
| 2022-03-11 | $37.49 | $37.51 | $36.78 | $37.10 | $36.36 | 12,037 |
| 2022-03-10 | $37.08 | $37.72 | $36.60 | $37.42 | $36.68 | 77,268 |
| 2022-03-09 | $38.28 | $38.51 | $37.16 | $38.10 | $37.34 | 66,774 |
| 2022-03-08 | $34.94 | $36.20 | $34.51 | $35.22 | $34.52 | 133,719 |
| 2022-03-07 | $35.21 | $35.52 | $34.51 | $34.51 | $33.82 | 102,902 |
| 2022-03-04 | $37.00 | $37.00 | $36.32 | $36.34 | $35.62 | 48,956 |
| 2022-03-03 | $39.48 | $39.59 | $38.22 | $38.25 | $37.49 | 33,999 |
| 2022-03-02 | $39.30 | $40.84 | $39.30 | $39.50 | $38.72 | 48,664 |
| 2022-03-01 | $39.77 | $41.10 | $39.19 | $39.36 | $38.58 | 40,968 |
| 2022-02-28 | $40.91 | $41.48 | $40.16 | $40.58 | $39.77 | 20,331 |
| 2022-02-25 | $41.56 | $42.26 | $41.56 | $42.05 | $41.21 | 20,859 |
| 2022-02-24 | $41.00 | $41.01 | $39.94 | $40.90 | $40.08 | 17,901 |
| 2022-02-23 | $42.88 | $43.78 | $42.33 | $43.03 | $42.17 | 12,532 |
| 2022-02-22 | $43.58 | $43.58 | $42.32 | $42.94 | $42.08 | 5,294 |
| 2022-02-18 | $45.21 | $45.21 | $44.58 | $44.70 | $43.81 | 17,151 |
| 2022-02-17 | $44.94 | $45.23 | $44.94 | $45.14 | $44.24 | 31,328 |
| 2022-02-16 | $44.28 | $44.83 | $44.28 | $44.82 | $43.93 | 7,176 |
| 2022-02-15 | $43.81 | $44.25 | $43.81 | $44.25 | $43.37 | 18,209 |
| 2022-02-14 | $42.82 | $42.88 | $42.49 | $42.86 | $42.01 | 5,207 |
| 2022-02-11 | $44.00 | $44.74 | $43.14 | $43.17 | $42.31 | 5,381 |
| 2022-02-10 | $44.29 | $44.33 | $43.52 | $43.72 | $42.85 | 5,329 |
| 2022-02-09 | $44.59 | $44.61 | $43.71 | $44.60 | $43.71 | 7,920 |
| 2022-02-08 | $43.80 | $45.43 | $43.80 | $45.43 | $44.53 | 5,471 |
| 2022-02-07 | $43.87 | $45.26 | $43.81 | $43.81 | $42.94 | 3,625 |
| 2022-02-04 | $43.69 | $44.83 | $43.41 | $44.15 | $43.27 | 2,669 |
| 2022-02-03 | $43.90 | $45.35 | $43.77 | $45.28 | $44.38 | 6,256 |
| 2022-02-02 | $44.88 | $46.08 | $44.80 | $45.21 | $44.31 | 4,066 |
| 2022-02-01 | $44.74 | $44.80 | $44.31 | $44.80 | $43.91 | 15,084 |
| 2022-01-31 | $43.35 | $44.93 | $43.35 | $43.77 | $42.90 | 11,567 |
| 2022-01-28 | $43.65 | $44.36 | $43.57 | $43.88 | $43.00 | 10,898 |
| 2022-01-27 | $44.69 | $45.21 | $44.45 | $45.21 | $44.31 | 8,070 |
| 2022-01-26 | $45.52 | $46.65 | $44.53 | $45.19 | $44.29 | 7,333 |
| 2022-01-25 | $45.01 | $45.63 | $44.86 | $45.25 | $44.35 | 11,558 |
| 2022-01-24 | $45.20 | $45.94 | $44.93 | $45.94 | $45.03 | 24,204 |
| 2022-01-21 | $46.34 | $46.76 | $46.19 | $46.76 | $45.83 | 2,809 |
| 2022-01-20 | $47.85 | $47.85 | $46.34 | $47.10 | $46.16 | 5,578 |
| 2022-01-19 | $46.68 | $47.00 | $46.39 | $46.69 | $45.76 | 6,390 |
| 2022-01-18 | $47.09 | $47.24 | $46.76 | $47.09 | $46.15 | 8,215 |
| 2022-01-14 | $48.35 | $48.36 | $48.09 | $48.13 | $47.17 | 7,940 |
| 2022-01-13 | $47.68 | $47.71 | $47.50 | $47.59 | $46.64 | 3,001 |
| 2022-01-12 | $47.29 | $47.55 | $47.29 | $47.49 | $46.55 | 3,227 |
| 2022-01-11 | $47.36 | $47.82 | $47.36 | $47.82 | $46.87 | 2,074 |
| 2022-01-10 | $47.03 | $47.51 | $46.84 | $47.51 | $46.57 | 5,269 |
| 2022-01-07 | $47.59 | $47.59 | $46.59 | $47.31 | $46.37 | 2,271 |
| 2022-01-06 | $47.14 | $47.66 | $46.39 | $46.98 | $46.04 | 2,643 |
| 2022-01-05 | $47.54 | $48.75 | $47.29 | $47.47 | $46.53 | 4,681 |
| 2022-01-04 | $47.89 | $48.35 | $47.82 | $47.98 | $47.02 | 13,074 |
| 2022-01-03 | $47.25 | $47.70 | $47.00 | $47.70 | $46.75 | 6,115 |
| 2021-12-31 | $47.49 | $47.49 | $46.16 | $47.10 | $46.16 | 1,123 |
| 2021-12-30 | $47.06 | $47.72 | $46.61 | $47.00 | $46.07 | 3,041 |
| 2021-12-29 | $46.79 | $47.02 | $46.34 | $47.02 | $46.09 | 2,230 |
| 2021-12-28 | $46.03 | $47.01 | $46.03 | $46.38 | $45.46 | 2,606 |
| 2021-12-27 | $45.63 | $46.07 | $45.43 | $46.06 | $45.15 | 3,144 |
| 2021-12-23 | $46.80 | $46.84 | $45.99 | $46.84 | $45.91 | 8,474 |
| 2021-12-22 | $44.78 | $46.80 | $44.78 | $45.99 | $45.08 | 5,014 |
| 2021-12-21 | $45.17 | $45.35 | $44.95 | $45.24 | $44.34 | 10,743 |
| 2021-12-20 | $44.90 | $46.51 | $44.89 | $44.89 | $44.00 | 4,325 |
| 2021-12-17 | $45.31 | $45.39 | $45.00 | $45.00 | $44.11 | 12,788 |
| 2021-12-16 | $44.98 | $45.07 | $44.67 | $44.92 | $44.03 | 4,468 |
| 2021-12-15 | $43.40 | $44.33 | $43.26 | $44.33 | $43.45 | 5,998 |
| 2021-12-14 | $43.48 | $43.58 | $43.06 | $43.51 | $42.65 | 18,428 |
| 2021-12-13 | $42.55 | $42.98 | $42.32 | $42.62 | $41.77 | 8,537 |
| 2021-12-10 | $42.92 | $43.01 | $42.50 | $42.50 | $41.66 | 9,263 |
| 2021-12-09 | $42.91 | $42.91 | $42.20 | $42.23 | $41.39 | 4,725 |
| 2021-12-08 | $42.99 | $43.22 | $42.56 | $43.00 | $42.14 | 3,959 |
| 2021-12-07 | $43.64 | $44.25 | $43.59 | $44.25 | $43.37 | 23,348 |
| 2021-12-06 | $42.79 | $44.59 | $42.79 | $43.95 | $43.07 | 16,424 |
| 2021-12-03 | $41.60 | $42.02 | $41.30 | $41.50 | $40.68 | 9,165 |
| 2021-12-02 | $41.63 | $42.13 | $41.17 | $41.82 | $40.98 | 34,358 |
| 2021-12-01 | $41.45 | $41.57 | $40.51 | $40.51 | $39.71 | 15,090 |
| 2021-11-30 | $42.70 | $42.70 | $41.70 | $42.19 | $41.35 | 31,803 |
| 2021-11-29 | $43.63 | $44.13 | $43.63 | $43.96 | $43.09 | 14,512 |
| 2021-11-26 | $43.41 | $43.90 | $43.41 | $43.84 | $42.96 | 7,215 |
| 2021-11-24 | $43.40 | $44.47 | $43.40 | $43.84 | $42.97 | 2,372 |
| 2021-11-23 | $43.62 | $44.05 | $43.43 | $44.04 | $43.17 | 8,195 |
| 2021-11-22 | $44.85 | $44.85 | $43.96 | $44.18 | $43.30 | 6,767 |
| 2021-11-19 | $44.60 | $44.60 | $43.94 | $43.94 | $43.07 | 3,178 |
| 2021-11-18 | $45.70 | $45.85 | $45.44 | $45.50 | $44.60 | 4,881 |
| 2021-11-17 | $45.40 | $45.50 | $45.21 | $45.50 | $44.60 | 2,895 |
| 2021-11-16 | $46.48 | $46.52 | $45.68 | $45.68 | $44.77 | 4,998 |
| 2021-11-15 | $46.68 | $47.28 | $46.47 | $46.47 | $45.55 | 4,234 |
| 2021-11-12 | $47.32 | $47.32 | $46.22 | $46.22 | $45.30 | 3,756 |
| 2021-11-11 | $46.35 | $46.47 | $46.25 | $46.43 | $45.51 | 5,498 |
| 2021-11-10 | $46.45 | $46.45 | $45.86 | $45.86 | $44.95 | 2,465 |
| 2021-11-09 | $46.63 | $46.68 | $46.30 | $46.50 | $45.57 | 9,060 |
| 2021-11-08 | $46.53 | $46.70 | $46.46 | $46.49 | $45.57 | 3,614 |
| 2021-11-05 | $46.82 | $47.05 | $46.60 | $46.85 | $45.91 | 8,634 |
| 2021-11-04 | $46.30 | $46.75 | $46.04 | $46.75 | $45.82 | 5,174 |
| 2021-11-03 | $46.62 | $47.07 | $46.51 | $47.07 | $46.14 | 5,670 |
| 2021-11-02 | $46.48 | $47.09 | $46.43 | $46.70 | $45.77 | 4,265 |
| 2021-11-01 | $46.51 | $47.04 | $46.31 | $46.70 | $45.77 | 4,265 |
| 2021-10-29 | $46.25 | $46.73 | $46.25 | $46.73 | $45.80 | 2,755 |
| 2021-10-28 | $47.08 | $47.14 | $46.94 | $47.14 | $46.20 | 2,610 |
| 2021-10-27 | $45.95 | $45.96 | $45.16 | $45.39 | $44.49 | 8,087 |
| 2021-10-26 | $45.42 | $46.05 | $45.08 | $46.05 | $45.14 | 6,942 |
| 2021-10-25 | $44.67 | $45.09 | $44.67 | $44.86 | $43.97 | 3,194 |
| 2021-10-22 | $45.41 | $45.41 | $45.19 | $45.20 | $44.30 | 4,182 |
| 2021-10-21 | $45.20 | $45.21 | $44.84 | $44.84 | $43.94 | 4,911 |
| 2021-10-20 | $44.91 | $44.96 | $44.89 | $44.95 | $44.06 | 4,764 |
| 2021-10-19 | $44.20 | $44.39 | $44.08 | $44.39 | $43.51 | 11,041 |
| 2021-10-18 | $44.12 | $44.67 | $43.91 | $44.36 | $43.48 | 5,462 |
| 2021-10-15 | $44.89 | $45.28 | $44.67 | $45.28 | $44.38 | 3,913 |
| 2021-10-14 | $44.71 | $44.71 | $44.59 | $44.60 | $43.71 | 2,496 |
| 2021-10-13 | $43.89 | $44.34 | $43.89 | $44.34 | $43.45 | 2,946 |
| 2021-10-12 | $43.14 | $43.74 | $43.01 | $43.74 | $42.87 | 4,137 |
| 2021-10-11 | $43.85 | $43.85 | $43.08 | $43.53 | $42.67 | 3,648 |
| 2021-10-08 | $44.00 | $44.07 | $43.59 | $43.92 | $43.04 | 1,860 |
| 2021-10-07 | $43.81 | $44.20 | $43.81 | $44.02 | $43.14 | 4,968 |
| 2021-10-06 | $43.20 | $43.82 | $43.14 | $43.35 | $42.49 | 3,879 |
| 2021-10-05 | $44.01 | $44.05 | $43.51 | $43.51 | $42.65 | 8,416 |
| 2021-10-04 | $44.64 | $44.88 | $44.33 | $44.85 | $43.96 | 5,130 |
| 2021-10-01 | $44.04 | $44.08 | $43.71 | $43.71 | $42.84 | 13,998 |
| 2021-09-30 | $44.02 | $44.02 | $43.48 | $43.68 | $42.81 | 3,967 |
| 2021-09-29 | $43.67 | $43.89 | $43.67 | $43.73 | $42.86 | 2,238 |
| 2021-09-28 | $43.84 | $44.21 | $43.58 | $43.58 | $42.71 | 5,701 |
| 2021-09-27 | $44.21 | $44.61 | $44.13 | $44.19 | $43.31 | 4,665 |
| 2021-09-24 | $44.21 | $44.69 | $44.16 | $44.69 | $43.80 | 3,527 |
| 2021-09-23 | $44.95 | $46.03 | $44.74 | $44.74 | $43.85 | 1,975 |
| 2021-09-22 | $44.80 | $45.23 | $44.74 | $45.09 | $44.19 | 4,594 |
| 2021-09-21 | $44.75 | $44.75 | $44.29 | $44.42 | $43.54 | 4,470 |
| 2021-09-20 | $44.18 | $44.49 | $44.17 | $44.17 | $43.29 | 1,734 |
| 2021-09-17 | $44.76 | $45.06 | $44.24 | $44.78 | $43.89 | 6,182 |
| 2021-09-16 | $44.34 | $44.78 | $44.22 | $44.55 | $43.67 | 3,066 |
| 2021-09-15 | $44.27 | $44.75 | $44.27 | $44.75 | $43.86 | 1,720 |
| 2021-09-14 | $44.72 | $44.94 | $44.37 | $44.94 | $44.05 | 9,265 |
| 2021-09-13 | $45.08 | $45.27 | $44.95 | $45.27 | $44.37 | 1,102 |
| 2021-09-10 | $45.04 | $45.04 | $44.56 | $45.02 | $44.13 | 1,544 |
| 2021-09-09 | $44.91 | $45.39 | $44.77 | $45.39 | $44.49 | 1,737 |
| 2021-09-08 | $45.42 | $45.46 | $45.03 | $45.46 | $44.56 | 2,688 |
| 2021-09-07 | $45.67 | $45.79 | $45.54 | $45.54 | $44.64 | 2,577 |
| 2021-09-03 | $45.99 | $46.19 | $45.95 | $46.10 | $45.18 | 1,958 |
| 2021-09-02 | $47.03 | $47.24 | $46.60 | $46.60 | $45.67 | 1,041 |
| 2021-09-01 | $47.04 | $47.49 | $47.04 | $47.49 | $46.55 | 1,847 |
| 2021-08-31 | $46.35 | $46.86 | $46.16 | $46.28 | $45.36 | 3,762 |
| 2021-08-30 | $46.45 | $46.70 | $46.15 | $46.30 | $45.38 | 2,238 |
| 2021-08-27 | $46.34 | $46.80 | $46.34 | $46.47 | $45.55 | 1,824 |
| 2021-08-26 | $45.91 | $46.49 | $45.77 | $46.49 | $45.57 | 2,756 |
| 2021-08-25 | $46.54 | $47.75 | $46.15 | $46.82 | $45.89 | 2,833 |
| 2021-08-24 | $46.58 | $46.94 | $46.53 | $46.55 | $45.63 | 2,024 |
| 2021-08-23 | $46.51 | $46.51 | $46.26 | $46.48 | $45.56 | 2,213 |
| 2021-08-20 | $45.31 | $46.14 | $45.31 | $46.14 | $45.22 | 2,833 |
| 2021-08-19 | $46.33 | $46.45 | $45.79 | $45.79 | $44.88 | 1,602 |
| 2021-08-18 | $47.19 | $47.67 | $47.19 | $47.67 | $46.72 | 895 |
| 2021-08-17 | $47.23 | $47.23 | $46.81 | $47.11 | $46.17 | 1,383 |
| 2021-08-16 | $47.60 | $47.60 | $47.03 | $47.03 | $46.10 | 1,058 |
| 2021-08-13 | $47.20 | $47.51 | $47.20 | $47.51 | $46.57 | 1,514 |
| 2021-08-12 | $46.46 | $46.46 | $46.46 | $46.46 | $45.54 | 809 |
| 2021-08-11 | $47.50 | $47.50 | $47.01 | $47.02 | $45.96 | 1,389 |
| 2021-08-10 | $47.35 | $49.34 | $47.35 | $47.50 | $46.43 | 1,586 |
| 2021-08-09 | $49.84 | $49.84 | $48.08 | $48.08 | $47.00 | 3,076 |
| 2021-08-06 | $49.85 | $49.85 | $48.25 | $48.25 | $47.17 | 1,596 |
| 2021-08-05 | $50.73 | $50.73 | $48.40 | $48.40 | $47.31 | 1,147 |
| 2021-08-04 | $51.50 | $51.50 | $48.90 | $49.10 | $48.00 | 1,807 |
| 2021-08-03 | $49.84 | $51.86 | $49.84 | $51.50 | $50.34 | 3,164 |
| 2021-08-02 | $49.12 | $49.31 | $49.12 | $49.31 | $48.20 | 911 |
| 2021-07-30 | $49.69 | $50.22 | $49.69 | $49.70 | $48.58 | 779 |
| 2021-07-29 | $50.50 | $50.50 | $50.21 | $50.25 | $49.12 | 1,489 |
| 2021-07-28 | $49.94 | $50.20 | $49.74 | $50.20 | $49.07 | 1,083 |
| 2021-07-27 | $49.45 | $49.71 | $49.24 | $49.71 | $48.59 | 3,317 |
| 2021-07-26 | $49.51 | $49.91 | $49.51 | $49.91 | $48.79 | 1,672 |
| 2021-07-23 | $49.68 | $49.91 | $49.48 | $49.55 | $48.44 | 4,950 |
| 2021-07-22 | $49.53 | $49.69 | $49.41 | $49.41 | $48.30 | 1,459 |
| 2021-07-21 | $48.97 | $49.22 | $48.51 | $48.77 | $47.67 | 7,499 |
| 2021-07-20 | $48.94 | $48.96 | $48.42 | $48.49 | $47.40 | 4,842 |
| 2021-07-19 | $50.35 | $50.50 | $48.77 | $48.82 | $47.72 | 2,958 |
| 2021-07-16 | $50.55 | $50.73 | $50.45 | $50.73 | $49.59 | 2,219 |
| 2021-07-15 | $50.65 | $50.75 | $50.44 | $50.75 | $49.61 | 1,117 |
| 2021-07-14 | $50.30 | $50.85 | $50.10 | $50.85 | $49.71 | 1,020 |
| 2021-07-13 | $50.90 | $51.01 | $50.66 | $51.01 | $49.86 | 2,784 |
| 2021-07-12 | $50.70 | $50.83 | $50.69 | $50.69 | $49.55 | 1,093 |
| 2021-07-09 | $49.93 | $50.44 | $49.93 | $50.44 | $49.31 | 1,813 |
| 2021-07-08 | $50.49 | $50.49 | $50.31 | $50.31 | $49.18 | 696 |
| 2021-07-07 | $50.60 | $50.64 | $50.32 | $50.64 | $49.50 | 1,560 |
| 2021-07-06 | $50.62 | $50.62 | $50.43 | $50.43 | $49.29 | 715 |
| 2021-07-02 | $50.80 | $50.80 | $50.80 | $50.80 | $49.66 | 327 |
| 2021-07-01 | $50.80 | $50.80 | $50.80 | $50.80 | $49.66 | 576 |
| 2021-06-30 | $50.79 | $50.80 | $50.79 | $50.80 | $49.66 | 927 |
| 2021-06-29 | $51.00 | $51.00 | $51.00 | $51.00 | $49.85 | 652 |
| 2021-06-28 | $51.88 | $51.88 | $50.93 | $51.29 | $50.14 | 1,898 |
| 2021-06-25 | $51.95 | $52.52 | $51.95 | $52.52 | $51.34 | 865 |
| 2021-06-24 | $52.51 | $52.51 | $52.00 | $52.00 | $50.83 | 751 |
| 2021-06-23 | $51.98 | $52.29 | $50.99 | $50.99 | $49.84 | 930 |
| 2021-06-22 | $51.50 | $51.50 | $51.50 | $51.50 | $50.34 | 723 |
| 2021-06-21 | $50.27 | $50.27 | $49.93 | $49.93 | $48.81 | 1,272 |
| 2021-06-18 | $49.29 | $49.29 | $49.29 | $49.29 | $48.18 | 611 |
| 2021-06-17 | $50.15 | $50.27 | $50.04 | $50.10 | $48.97 | 926 |
| 2021-06-16 | $51.15 | $51.27 | $51.15 | $51.27 | $50.12 | 580 |
| 2021-06-15 | $50.84 | $51.09 | $50.84 | $50.89 | $49.75 | 1,003 |
| 2021-06-14 | $50.70 | $50.70 | $50.70 | $50.70 | $49.56 | 971 |
| 2021-06-11 | $52.66 | $52.66 | $52.66 | $52.66 | $51.48 | 647 |
| 2021-06-10 | $50.67 | $51.97 | $50.67 | $50.78 | $49.64 | 1,301 |
| 2021-06-09 | $51.40 | $51.40 | $51.40 | $51.40 | $50.24 | 484 |
| 2021-06-08 | $52.38 | $52.38 | $51.36 | $51.36 | $50.21 | 805 |
| 2021-06-07 | $51.17 | $51.28 | $51.17 | $51.28 | $50.13 | 1,280 |
| 2021-06-04 | $50.55 | $50.55 | $50.55 | $50.55 | $49.41 | 640 |
| 2021-06-03 | $50.17 | $50.55 | $49.75 | $50.55 | $49.41 | 2,896 |
| 2021-06-02 | $51.13 | $52.14 | $50.40 | $50.67 | $49.53 | 1,951 |
| 2021-06-01 | $50.91 | $51.20 | $50.50 | $51.20 | $50.05 | 1,965 |
| 2021-05-28 | $50.48 | $50.48 | $50.48 | $50.48 | $49.35 | 394 |
| 2021-05-27 | $51.16 | $51.16 | $50.20 | $50.57 | $49.43 | 2,185 |
| 2021-05-26 | $52.27 | $52.27 | $52.27 | $52.27 | $51.10 | 522 |
| 2021-05-25 | $51.55 | $51.55 | $51.13 | $51.13 | $49.98 | 2,328 |
| 2021-05-24 | $52.08 | $52.08 | $52.08 | $52.08 | $50.91 | 366 |
| 2021-05-21 | $51.92 | $52.08 | $51.92 | $52.08 | $50.91 | 537 |
| 2021-05-20 | $52.41 | $52.41 | $52.41 | $52.41 | $51.23 | 504 |
| 2021-05-19 | $51.56 | $52.50 | $51.56 | $52.13 | $50.96 | 1,133 |
| 2021-05-18 | $51.97 | $51.97 | $51.60 | $51.60 | $50.44 | 742 |
| 2021-05-17 | $51.61 | $51.61 | $51.61 | $51.61 | $50.45 | 845 |
| 2021-05-14 | $51.46 | $52.08 | $51.18 | $52.08 | $50.91 | 1,949 |
| 2021-05-13 | $50.19 | $51.05 | $50.19 | $51.05 | $49.90 | 2,954 |
| 2021-05-12 | $51.15 | $51.27 | $51.15 | $51.27 | $50.12 | 876 |
| 2021-05-11 | $50.85 | $50.85 | $50.66 | $50.70 | $49.56 | 2,332 |
| 2021-05-10 | $52.65 | $52.85 | $52.65 | $52.85 | $51.66 | 1,521 |
| 2021-05-07 | $51.65 | $52.24 | $51.65 | $52.24 | $51.07 | 2,181 |
| 2021-05-06 | $51.34 | $51.85 | $51.34 | $51.85 | $50.69 | 1,606 |
| 2021-05-05 | $50.75 | $50.75 | $50.36 | $50.36 | $49.23 | 3,469 |
| 2021-05-04 | $50.23 | $50.56 | $50.08 | $50.46 | $49.33 | 1,691 |
| 2021-05-03 | $50.68 | $50.68 | $50.58 | $50.58 | $49.44 | 1,068 |
| 2021-04-30 | $49.90 | $49.90 | $49.85 | $49.85 | $48.73 | 789 |
| 2021-04-29 | $50.74 | $50.74 | $50.11 | $50.11 | $48.98 | 2,091 |
| 2021-04-28 | $50.36 | $50.52 | $50.14 | $50.52 | $49.39 | 2,922 |
| 2021-04-27 | $49.52 | $49.96 | $49.52 | $49.96 | $48.83 | 1,922 |
| 2021-04-26 | $50.38 | $50.38 | $50.38 | $50.38 | $49.25 | 542 |
| 2021-04-23 | $50.56 | $50.56 | $49.72 | $50.52 | $49.06 | 1,131 |
| 2021-04-22 | $50.55 | $50.61 | $50.30 | $50.30 | $48.85 | 4,687 |
| 2021-04-21 | $49.95 | $50.15 | $49.95 | $50.15 | $48.70 | 756 |
| 2021-04-20 | $48.11 | $48.11 | $47.43 | $47.43 | $46.06 | 2,343 |
| 2021-04-19 | $47.91 | $48.40 | $47.91 | $48.40 | $47.00 | 1,447 |
| 2021-04-16 | $47.42 | $47.76 | $47.42 | $47.70 | $46.32 | 1,060 |
| 2021-04-15 | $47.51 | $47.62 | $47.18 | $47.57 | $46.19 | 1,292 |
| 2021-04-14 | $46.36 | $46.78 | $46.36 | $46.78 | $45.43 | 3,448 |
| 2021-04-13 | $46.15 | $46.56 | $46.15 | $46.56 | $45.21 | 2,318 |
| 2021-04-12 | $47.16 | $47.25 | $46.72 | $46.72 | $45.37 | 2,589 |
| 2021-04-09 | $46.85 | $47.34 | $46.81 | $47.13 | $45.77 | 4,668 |
| 2021-04-08 | $46.75 | $47.45 | $46.75 | $47.45 | $46.08 | 4,286 |
| 2021-04-07 | $46.21 | $46.81 | $46.21 | $46.81 | $45.46 | 1,405 |
| 2021-04-06 | $46.49 | $46.72 | $46.35 | $46.51 | $45.17 | 2,420 |
| 2021-04-05 | $44.56 | $47.55 | $44.56 | $47.07 | $45.71 | 1,351 |
| 2021-04-01 | $45.87 | $46.69 | $45.04 | $45.15 | $43.84 | 2,450 |
| 2021-03-31 | $44.98 | $44.98 | $44.98 | $44.98 | $43.68 | 856 |
| 2021-03-30 | $45.59 | $45.64 | $44.69 | $45.62 | $44.30 | 4,178 |
| 2021-03-29 | $44.53 | $45.69 | $44.53 | $44.78 | $43.49 | 1,969 |
| 2021-03-26 | $44.67 | $45.53 | $44.13 | $45.01 | $43.71 | 5,973 |
| 2021-03-25 | $44.86 | $44.86 | $44.42 | $44.74 | $43.44 | 3,895 |
| 2021-03-24 | $45.30 | $45.30 | $44.92 | $45.02 | $43.72 | 3,904 |
| 2021-03-23 | $45.14 | $46.31 | $45.14 | $46.31 | $44.97 | 4,451 |
| 2021-03-22 | $45.47 | $45.94 | $45.35 | $45.79 | $44.46 | 3,544 |
| 2021-03-19 | $45.90 | $46.54 | $45.71 | $46.13 | $44.79 | 2,122 |
| 2021-03-18 | $46.30 | $46.30 | $45.66 | $45.92 | $44.59 | 1,704 |
| 2021-03-17 | $46.47 | $47.05 | $46.30 | $47.05 | $45.69 | 4,523 |
| 2021-03-16 | $46.42 | $47.00 | $46.42 | $46.99 | $45.63 | 2,689 |
| 2021-03-15 | $47.11 | $47.23 | $46.75 | $46.91 | $45.55 | 4,781 |
| 2021-03-12 | $46.25 | $47.23 | $46.25 | $47.23 | $45.86 | 1,703 |
| 2021-03-11 | $46.50 | $46.91 | $46.35 | $46.82 | $45.47 | 1,597 |
| 2021-03-10 | $47.00 | $47.51 | $46.89 | $47.51 | $46.14 | 7,060 |
| 2021-03-09 | $46.75 | $46.75 | $46.07 | $46.74 | $45.39 | 4,268 |
| 2021-03-08 | $46.91 | $46.91 | $45.60 | $45.60 | $44.28 | 3,989 |
| 2021-03-05 | $44.85 | $45.30 | $44.85 | $45.19 | $43.88 | 2,703 |
| 2021-03-04 | $44.78 | $44.95 | $44.23 | $44.72 | $43.43 | 4,797 |
| 2021-03-03 | $42.55 | $43.62 | $42.55 | $42.95 | $41.71 | 3,769 |
| 2021-03-02 | $43.69 | $43.72 | $42.73 | $43.60 | $42.34 | 9,161 |
| 2021-03-01 | $44.28 | $44.28 | $43.10 | $43.60 | $42.34 | 5,466 |
| 2021-02-26 | $43.31 | $43.89 | $42.92 | $43.42 | $42.16 | 4,597 |
| 2021-02-25 | $45.55 | $45.55 | $44.57 | $44.82 | $43.52 | 2,778 |
| 2021-02-24 | $45.37 | $45.94 | $45.27 | $45.68 | $44.35 | 2,977 |
| 2021-02-23 | $45.67 | $46.25 | $45.39 | $45.63 | $44.31 | 3,453 |
| 2021-02-22 | $45.07 | $45.68 | $44.64 | $45.55 | $44.23 | 3,234 |
| 2021-02-19 | $45.97 | $46.08 | $45.39 | $46.07 | $44.74 | 1,804 |
| 2021-02-18 | $45.48 | $45.88 | $45.18 | $45.47 | $44.16 | 3,435 |
| 2021-02-17 | $44.82 | $45.47 | $44.82 | $45.47 | $44.16 | 3,435 |
| 2021-02-16 | $45.22 | $45.72 | $45.22 | $45.32 | $44.01 | 2,303 |
| 2021-02-12 | $45.05 | $45.56 | $45.00 | $45.56 | $44.24 | 3,551 |
| 2021-02-11 | $45.43 | $45.62 | $45.23 | $45.62 | $44.30 | 1,738 |
| 2021-02-10 | $44.43 | $44.98 | $44.27 | $44.47 | $43.18 | 3,117 |
| 2021-02-09 | $47.80 | $47.80 | $46.09 | $46.55 | $45.20 | 4,119 |
| 2021-02-08 | $46.25 | $46.47 | $45.80 | $45.80 | $44.48 | 1,312 |
| 2021-02-05 | $46.73 | $47.16 | $46.09 | $46.87 | $45.51 | 1,766 |
| 2021-02-04 | $46.27 | $46.54 | $45.97 | $46.18 | $44.85 | 2,364 |
| 2021-02-03 | $46.40 | $46.60 | $46.32 | $46.60 | $45.25 | 6,882 |
| 2021-02-02 | $45.43 | $46.02 | $45.43 | $45.95 | $44.62 | 4,093 |
| 2021-02-01 | $44.31 | $45.24 | $44.27 | $45.00 | $43.70 | 4,768 |
| 2021-01-29 | $44.02 | $44.47 | $44.02 | $44.39 | $43.11 | 3,167 |
| 2021-01-28 | $43.91 | $45.33 | $43.91 | $45.33 | $44.02 | 4,704 |
| 2021-01-27 | $43.99 | $44.78 | $43.84 | $44.43 | $43.15 | 3,357 |
| 2021-01-26 | $45.54 | $45.95 | $45.30 | $45.39 | $44.08 | 3,190 |
| 2021-01-25 | $45.14 | $45.64 | $44.80 | $45.44 | $44.13 | 2,310 |
| 2021-01-22 | $46.11 | $46.19 | $45.85 | $46.19 | $44.85 | 1,928 |
| 2021-01-21 | $46.70 | $47.22 | $46.63 | $47.22 | $45.85 | 3,305 |
| 2021-01-20 | $46.68 | $46.99 | $46.47 | $46.99 | $45.63 | 3,079 |
| 2021-01-19 | $47.20 | $47.20 | $46.62 | $46.87 | $45.51 | 2,714 |
| 2021-01-15 | $47.02 | $47.16 | $46.67 | $47.06 | $45.70 | 2,931 |
| 2021-01-14 | $47.32 | $47.65 | $47.27 | $47.46 | $46.09 | 3,119 |
| 2021-01-13 | $47.11 | $47.11 | $46.68 | $47.03 | $45.67 | 1,725 |
| 2021-01-12 | $47.45 | $47.51 | $47.15 | $47.43 | $46.06 | 1,425 |
| 2021-01-11 | $47.91 | $48.51 | $47.74 | $48.51 | $47.11 | 2,457 |
| 2021-01-08 | $48.59 | $49.08 | $48.36 | $48.72 | $47.31 | 2,191 |
| 2021-01-07 | $48.19 | $48.56 | $47.98 | $48.00 | $46.61 | 4,155 |
| 2021-01-06 | $47.64 | $47.84 | $47.56 | $47.56 | $46.18 | 1,091 |
| 2021-01-05 | $47.97 | $47.97 | $47.44 | $47.44 | $46.07 | 1,370 |
| 2021-01-04 | $48.14 | $48.14 | $47.62 | $47.67 | $46.29 | 2,499 |
| 2020-12-31 | $48.88 | $48.94 | $48.88 | $48.91 | $47.50 | 881 |
| 2020-12-30 | $47.78 | $48.90 | $47.78 | $48.65 | $47.24 | 2,175 |
| 2020-12-29 | $47.42 | $48.52 | $47.42 | $47.74 | $46.36 | 3,968 |
| 2020-12-28 | $46.23 | $46.75 | $46.23 | $46.37 | $45.03 | 4,350 |
| 2020-12-24 | $47.08 | $47.08 | $46.66 | $46.66 | $45.31 | 1,167 |
| 2020-12-23 | $46.49 | $46.91 | $45.87 | $45.87 | $44.54 | 2,199 |
| 2020-12-22 | $46.30 | $46.68 | $46.01 | $46.01 | $44.68 | 6,402 |
| 2020-12-21 | $46.20 | $47.37 | $45.98 | $46.96 | $45.60 | 2,305 |
| 2020-12-18 | $47.52 | $47.56 | $47.30 | $47.56 | $46.18 | 1,627 |
| 2020-12-17 | $47.82 | $47.88 | $47.82 | $47.88 | $46.50 | 1,013 |
| 2020-12-16 | $47.67 | $47.82 | $47.38 | $47.82 | $46.44 | 3,142 |
| 2020-12-15 | $47.67 | $47.93 | $47.67 | $47.86 | $46.47 | 1,901 |
| 2020-12-14 | $48.88 | $48.95 | $48.24 | $48.39 | $46.99 | 4,001 |
| 2020-12-11 | $48.16 | $48.16 | $47.72 | $47.72 | $46.34 | 1,268 |
| 2020-12-10 | $49.39 | $49.39 | $48.46 | $48.76 | $47.35 | 1,899 |
| 2020-12-09 | $48.02 | $48.73 | $48.02 | $48.60 | $47.19 | 2,163 |
| 2020-12-08 | $47.91 | $48.47 | $47.80 | $47.80 | $46.42 | 4,538 |
| 2020-12-07 | $48.41 | $48.69 | $48.18 | $48.55 | $47.15 | 3,432 |
| 2020-12-04 | $49.02 | $49.02 | $48.92 | $48.92 | $47.51 | 725 |
| 2020-12-03 | $48.52 | $48.52 | $48.22 | $48.22 | $46.83 | 2,557 |
| 2020-12-02 | $48.09 | $48.35 | $47.72 | $48.35 | $46.95 | 4,505 |
| 2020-12-01 | $47.16 | $47.83 | $46.61 | $47.83 | $46.45 | 2,058 |
| 2020-11-30 | $47.11 | $47.11 | $46.39 | $46.39 | $45.05 | 2,730 |
| 2020-11-27 | $46.70 | $47.35 | $46.70 | $47.35 | $45.98 | 6,556 |
| 2020-11-25 | $46.70 | $46.70 | $46.70 | $46.70 | $45.35 | 1,804 |
| 2020-11-24 | $46.70 | $46.70 | $46.54 | $46.70 | $45.35 | 1,957 |
| 2020-11-23 | $46.70 | $46.70 | $46.47 | $46.47 | $45.13 | 1,405 |
| 2020-11-20 | $46.89 | $46.89 | $46.59 | $46.59 | $45.24 | 2,333 |
| 2020-11-19 | $47.46 | $47.68 | $47.04 | $47.21 | $45.84 | 1,633 |
| 2020-11-18 | $48.12 | $48.51 | $48.12 | $48.14 | $46.75 | 4,559 |
| 2020-11-17 | $48.38 | $48.66 | $48.38 | $48.51 | $47.11 | 3,890 |
| 2020-11-16 | $48.65 | $48.86 | $48.65 | $48.74 | $47.33 | 2,453 |
| 2020-11-13 | $47.39 | $47.54 | $47.05 | $47.48 | $46.11 | 3,483 |
| 2020-11-12 | $47.38 | $47.73 | $46.91 | $46.91 | $45.55 | 2,687 |
| 2020-11-11 | $47.46 | $47.55 | $47.46 | $47.55 | $46.18 | 1,533 |
| 2020-11-10 | $47.39 | $48.62 | $47.39 | $47.92 | $46.53 | 6,640 |
| 2020-11-09 | $46.71 | $46.71 | $46.02 | $46.02 | $44.69 | 1,582 |
| 2020-11-06 | $42.23 | $42.34 | $41.79 | $41.79 | $40.58 | 3,076 |
| 2020-11-05 | $42.06 | $43.17 | $42.06 | $42.42 | $41.19 | 3,790 |
| 2020-11-04 | $40.88 | $41.12 | $40.47 | $40.84 | $39.66 | 5,170 |
| 2020-11-03 | $39.86 | $40.11 | $39.86 | $40.08 | $38.92 | 10,492 |
| 2020-11-02 | $39.29 | $39.77 | $39.15 | $39.28 | $38.15 | 10,465 |
| 2020-10-30 | $38.97 | $38.97 | $38.43 | $38.68 | $37.56 | 5,645 |
| 2020-10-29 | $38.96 | $39.34 | $38.94 | $39.12 | $37.99 | 3,791 |
| 2020-10-28 | $38.90 | $39.34 | $38.90 | $39.34 | $38.20 | 3,136 |
| 2020-10-27 | $41.40 | $41.40 | $40.91 | $40.91 | $39.73 | 11,771 |
| 2020-10-26 | $42.01 | $42.01 | $41.26 | $41.47 | $40.27 | 2,496 |
| 2020-10-23 | $41.90 | $42.21 | $41.90 | $42.21 | $40.98 | 1,367 |
| 2020-10-22 | $41.28 | $41.54 | $41.28 | $41.39 | $40.19 | 1,245 |
| 2020-10-21 | $40.79 | $40.79 | $40.62 | $40.62 | $39.44 | 2,058 |
| 2020-10-20 | $41.70 | $41.72 | $41.40 | $41.40 | $40.20 | 3,728 |
| 2020-10-19 | $40.66 | $41.05 | $40.66 | $41.05 | $39.87 | 2,251 |
| 2020-10-16 | $40.72 | $41.29 | $40.72 | $41.29 | $40.10 | 1,754 |
| 2020-10-15 | $40.57 | $40.98 | $40.57 | $40.98 | $39.79 | 1,477 |
| 2020-10-14 | $41.17 | $41.35 | $41.14 | $41.15 | $39.96 | 1,923 |
| 2020-10-13 | $41.90 | $41.90 | $41.50 | $41.69 | $40.48 | 4,004 |
| 2020-10-12 | $42.23 | $42.34 | $42.23 | $42.34 | $41.12 | 1,243 |
| 2020-10-09 | $42.12 | $42.12 | $42.05 | $42.05 | $40.84 | 798 |
| 2020-10-08 | $41.80 | $42.08 | $41.80 | $42.08 | $40.86 | 1,939 |
| 2020-10-07 | $40.77 | $41.30 | $40.77 | $41.07 | $39.88 | 1,574 |
| 2020-10-06 | $40.32 | $41.08 | $39.75 | $39.75 | $38.60 | 8,955 |
| 2020-10-05 | $39.85 | $40.06 | $39.65 | $39.72 | $38.57 | 4,510 |
| 2020-10-02 | $39.57 | $39.94 | $39.40 | $39.93 | $38.78 | 4,281 |
| 2020-10-01 | $39.37 | $39.73 | $38.96 | $39.19 | $38.06 | 3,336 |
| 2020-09-30 | $38.96 | $39.47 | $38.92 | $39.08 | $37.95 | 8,957 |
| 2020-09-29 | $39.33 | $39.49 | $39.13 | $39.28 | $38.14 | 15,745 |
| 2020-09-28 | $39.63 | $39.63 | $39.02 | $39.48 | $38.34 | 5,357 |
| 2020-09-25 | $38.05 | $38.16 | $37.96 | $38.12 | $37.02 | 2,783 |
| 2020-09-24 | $38.78 | $38.78 | $38.28 | $38.48 | $37.37 | 7,465 |
| 2020-09-23 | $39.46 | $39.46 | $38.51 | $38.93 | $37.80 | 14,352 |
| 2020-09-22 | $39.46 | $39.46 | $38.92 | $39.14 | $38.01 | 4,292 |
| 2020-09-21 | $39.75 | $39.93 | $39.31 | $39.56 | $38.42 | 2,034 |
| 2020-09-18 | $41.10 | $41.32 | $40.96 | $40.99 | $39.80 | 3,945 |
| 2020-09-17 | $40.90 | $41.29 | $40.62 | $40.79 | $39.61 | 6,268 |
| 2020-09-16 | $40.45 | $40.56 | $40.11 | $40.11 | $38.95 | 1,862 |
| 2020-09-15 | $40.85 | $41.14 | $40.57 | $40.57 | $39.40 | 10,386 |
| 2020-09-14 | $40.88 | $40.88 | $40.55 | $40.55 | $39.38 | 2,047 |
| 2020-09-11 | $40.09 | $40.59 | $40.08 | $40.28 | $39.12 | 2,861 |
| 2020-09-10 | $40.98 | $40.98 | $40.20 | $40.20 | $39.04 | 6,210 |
| 2020-09-09 | $40.26 | $40.64 | $40.17 | $40.45 | $39.28 | 9,381 |
| 2020-09-08 | $40.03 | $40.23 | $39.76 | $39.76 | $38.61 | 2,903 |
| 2020-09-04 | $41.26 | $41.36 | $40.53 | $41.08 | $39.89 | 3,232 |
| 2020-09-03 | $42.17 | $42.17 | $41.06 | $41.38 | $40.18 | 9,839 |
| 2020-09-02 | $40.39 | $40.76 | $40.23 | $40.76 | $39.58 | 2,656 |
| 2020-09-01 | $40.60 | $40.64 | $40.12 | $40.18 | $39.01 | 7,661 |
| 2020-08-31 | $41.44 | $41.44 | $41.00 | $41.26 | $40.07 | 3,156 |
| 2020-08-28 | $41.77 | $41.77 | $41.12 | $41.35 | $40.15 | 3,206 |
| 2020-08-27 | $41.48 | $41.61 | $41.21 | $41.37 | $40.17 | 2,754 |
| 2020-08-26 | $41.20 | $41.40 | $41.19 | $41.39 | $40.19 | 4,023 |
| 2020-08-25 | $41.43 | $41.43 | $40.83 | $41.21 | $40.02 | 6,445 |
| 2020-08-24 | $41.21 | $41.47 | $40.95 | $41.12 | $39.93 | 3,285 |
| 2020-08-21 | $40.33 | $40.47 | $39.98 | $40.31 | $39.14 | 2,924 |
| 2020-08-20 | $40.33 | $40.92 | $40.33 | $40.60 | $39.43 | 7,054 |
| 2020-08-19 | $41.37 | $41.51 | $40.87 | $40.87 | $39.69 | 3,356 |
| 2020-08-18 | $41.02 | $41.27 | $40.97 | $41.04 | $39.85 | 3,399 |
| 2020-08-17 | $41.00 | $41.00 | $40.74 | $40.74 | $39.56 | 2,603 |
| 2020-08-14 | $40.85 | $41.16 | $40.61 | $41.16 | $39.97 | 3,626 |
| 2020-08-13 | $41.65 | $41.80 | $41.38 | $41.51 | $40.31 | 2,484 |
| 2020-08-12 | $41.68 | $41.92 | $41.55 | $41.55 | $40.35 | 3,961 |
| 2020-08-11 | $41.59 | $41.85 | $41.03 | $41.03 | $39.84 | 4,531 |
| 2020-08-10 | $41.56 | $41.56 | $41.14 | $41.49 | $40.29 | 1,257 |
| 2020-08-07 | $41.27 | $41.41 | $41.10 | $41.41 | $40.21 | 1,258 |
| 2020-08-06 | $41.75 | $41.95 | $41.68 | $41.95 | $40.74 | 2,787 |
| 2020-08-05 | $42.33 | $42.67 | $42.17 | $42.17 | $40.95 | 3,398 |
| 2020-08-04 | $42.18 | $42.28 | $41.95 | $41.95 | $40.74 | 6,532 |
| 2020-08-03 | $42.73 | $43.10 | $42.23 | $42.59 | $41.36 | 2,454 |
| 2020-07-31 | $44.30 | $44.30 | $43.25 | $43.27 | $42.02 | 3,790 |
| 2020-07-30 | $44.19 | $44.95 | $44.19 | $44.52 | $43.23 | 8,598 |
| 2020-07-29 | $44.97 | $45.12 | $44.97 | $45.12 | $43.81 | 1,392 |
| 2020-07-28 | $43.89 | $44.04 | $43.56 | $43.56 | $42.30 | 3,830 |
| 2020-07-27 | $43.64 | $43.68 | $43.64 | $43.68 | $42.42 | 912 |
| 2020-07-24 | $43.03 | $43.80 | $43.03 | $43.80 | $42.53 | 3,803 |
| 2020-07-23 | $43.86 | $43.86 | $43.86 | $43.86 | $42.59 | 653 |
| 2020-07-22 | $43.57 | $44.09 | $43.57 | $43.67 | $42.41 | 1,585 |
| 2020-07-21 | $43.56 | $44.01 | $43.56 | $43.70 | $42.44 | 6,184 |
| 2020-07-20 | $43.02 | $43.02 | $43.02 | $43.02 | $41.78 | 643 |
| 2020-07-17 | $43.11 | $43.27 | $42.96 | $43.02 | $41.78 | 10,546 |
| 2020-07-16 | $43.97 | $44.17 | $43.46 | $44.17 | $42.89 | 3,205 |
| 2020-07-15 | $44.00 | $44.00 | $44.00 | $44.00 | $42.73 | 3,030 |
| 2020-07-14 | $42.50 | $43.64 | $42.50 | $43.36 | $42.11 | 4,414 |
| 2020-07-13 | $43.50 | $43.50 | $43.19 | $43.19 | $41.94 | 3,564 |
| 2020-07-10 | $43.11 | $43.11 | $42.78 | $42.87 | $41.63 | 2,582 |
| 2020-07-09 | $42.16 | $42.53 | $41.82 | $42.17 | $40.95 | 1,551 |
| 2020-07-08 | $42.57 | $42.57 | $42.57 | $42.57 | $41.33 | 833 |
| 2020-07-07 | $42.09 | $42.63 | $41.96 | $42.63 | $41.40 | 3,041 |
| 2020-07-06 | $42.72 | $42.72 | $42.72 | $42.72 | $41.48 | 1,158 |
| 2020-07-02 | $41.78 | $41.93 | $41.67 | $41.75 | $40.54 | 4,746 |
| 2020-07-01 | $41.34 | $41.34 | $40.98 | $41.08 | $39.89 | 3,712 |
| 2020-06-30 | $40.99 | $41.36 | $40.99 | $41.03 | $39.84 | 6,576 |
| 2020-06-29 | $41.03 | $41.03 | $40.80 | $40.80 | $39.62 | 749 |
| 2020-06-26 | $41.62 | $41.91 | $41.11 | $41.91 | $40.70 | 2,435 |
| 2020-06-25 | $41.93 | $42.07 | $41.57 | $42.07 | $40.85 | 2,257 |
| 2020-06-24 | $42.96 | $42.96 | $41.80 | $41.80 | $40.59 | 5,128 |
| 2020-06-23 | $43.88 | $43.88 | $43.23 | $43.28 | $42.03 | 3,850 |
| 2020-06-22 | $42.58 | $43.12 | $42.58 | $42.77 | $41.53 | 1,118 |
| 2020-06-19 | $43.36 | $43.36 | $42.76 | $42.76 | $41.52 | 2,345 |
| 2020-06-18 | $42.50 | $43.26 | $42.50 | $43.00 | $41.75 | 8,642 |
| 2020-06-17 | $42.96 | $43.26 | $42.74 | $42.97 | $41.72 | 2,923 |
| 2020-06-16 | $42.41 | $42.92 | $42.11 | $42.65 | $41.42 | 8,017 |
| 2020-06-15 | $41.05 | $41.46 | $40.64 | $40.64 | $39.46 | 3,217 |
| 2020-06-12 | $42.12 | $42.12 | $40.93 | $40.93 | $39.75 | 3,188 |
| 2020-06-11 | $42.23 | $42.23 | $40.26 | $40.26 | $39.10 | 2,330 |
| 2020-06-10 | $43.71 | $44.27 | $43.71 | $43.86 | $42.59 | 77,866 |
| 2020-06-09 | $43.71 | $44.48 | $43.71 | $44.33 | $43.05 | 8,576 |
| 2020-06-08 | $44.71 | $45.30 | $44.36 | $45.30 | $43.99 | 1,318 |
| 2020-06-05 | $44.91 | $45.30 | $44.23 | $44.23 | $42.95 | 7,974 |
| 2020-06-04 | $44.79 | $44.92 | $43.71 | $43.71 | $42.45 | 1,550 |
| 2020-06-03 | $44.23 | $44.23 | $43.41 | $44.23 | $42.95 | 3,726 |
| 2020-06-02 | $43.17 | $43.37 | $43.03 | $43.26 | $42.01 | 5,948 |
| 2020-06-01 | $42.31 | $42.78 | $42.31 | $42.78 | $41.54 | 1,773 |
| 2020-05-29 | $41.52 | $41.66 | $41.52 | $41.57 | $40.36 | 9,058 |
| 2020-05-28 | $42.43 | $42.94 | $42.29 | $42.29 | $41.06 | 6,850 |
| 2020-05-27 | $41.16 | $42.26 | $41.16 | $41.77 | $40.56 | 29,404 |
| 2020-05-26 | $39.61 | $40.33 | $39.28 | $40.33 | $39.16 | 27,810 |
| 2020-05-22 | $37.81 | $38.86 | $37.81 | $38.86 | $37.74 | 2,614 |
| 2020-05-21 | $39.21 | $39.47 | $38.56 | $39.46 | $38.32 | 4,971 |
| 2020-05-20 | $38.14 | $38.78 | $37.87 | $38.51 | $37.40 | 10,771 |
| 2020-05-19 | $37.58 | $38.46 | $37.58 | $37.81 | $36.72 | 54,321 |
| 2020-05-18 | $37.39 | $38.20 | $37.26 | $38.11 | $37.01 | 20,363 |
| 2020-05-15 | $35.95 | $36.09 | $35.59 | $35.87 | $34.83 | 9,483 |
| 2020-05-14 | $35.49 | $35.79 | $35.04 | $35.52 | $34.49 | 3,802 |
| 2020-05-13 | $37.35 | $37.35 | $36.42 | $36.42 | $35.37 | 4,304 |
| 2020-05-12 | $38.44 | $38.85 | $38.10 | $38.21 | $37.10 | 7,051 |
| 2020-05-11 | $37.29 | $38.00 | $37.29 | $37.73 | $36.64 | 2,891 |
| 2020-05-08 | $37.54 | $37.87 | $37.54 | $37.86 | $36.76 | 1,657 |
| 2020-05-07 | $37.34 | $37.62 | $37.11 | $37.42 | $36.34 | 3,041 |
| 2020-05-06 | $37.50 | $37.65 | $36.77 | $36.99 | $35.92 | 3,204 |
| 2020-05-05 | $37.32 | $37.62 | $37.21 | $37.62 | $36.53 | 3,792 |
| 2020-05-04 | $37.23 | $37.46 | $36.78 | $36.91 | $35.84 | 9,855 |
| 2020-05-01 | $38.78 | $38.78 | $38.78 | $38.78 | $37.66 | 1,345 |
| 2020-04-30 | $38.96 | $39.33 | $38.64 | $38.64 | $37.52 | 4,424 |
| 2020-04-29 | $38.64 | $39.04 | $38.19 | $38.19 | $37.09 | 9,478 |
| 2020-04-28 | $38.26 | $38.63 | $38.22 | $38.46 | $37.35 | 8,628 |
| 2020-04-27 | $37.93 | $38.30 | $37.39 | $38.14 | $37.03 | 7,627 |
| 2020-04-24 | $36.71 | $36.98 | $36.28 | $36.73 | $35.24 | 5,612 |
| 2020-04-23 | $36.95 | $37.06 | $36.50 | $36.60 | $35.12 | 6,148 |
| 2020-04-22 | $37.47 | $37.47 | $36.63 | $36.67 | $35.18 | 11,023 |
| 2020-04-21 | $38.38 | $38.38 | $37.26 | $37.54 | $36.02 | 10,364 |
| 2020-04-20 | $38.71 | $38.71 | $38.26 | $38.28 | $36.72 | 5,713 |
| 2020-04-17 | $39.07 | $39.07 | $38.55 | $38.80 | $37.23 | 2,216 |
| 2020-04-16 | $37.97 | $38.30 | $37.19 | $37.19 | $35.68 | 5,230 |
| 2020-04-15 | $37.96 | $38.48 | $37.39 | $37.89 | $36.35 | 13,192 |
| 2020-04-14 | $38.15 | $38.67 | $37.86 | $37.89 | $36.35 | 32,107 |
| 2020-04-13 | $36.88 | $39.11 | $36.88 | $37.80 | $36.27 | 6,718 |
| 2020-04-09 | $37.87 | $39.12 | $37.87 | $38.27 | $36.72 | 8,605 |
| 2020-04-08 | $36.71 | $37.15 | $36.25 | $36.53 | $35.05 | 20,377 |
| 2020-04-07 | $37.63 | $37.94 | $36.77 | $36.80 | $35.31 | 28,901 |
| 2020-04-06 | $36.37 | $37.02 | $36.16 | $36.45 | $34.97 | 36,856 |
| 2020-04-03 | $35.14 | $35.84 | $35.14 | $35.84 | $34.39 | 9,552 |
| 2020-04-02 | $36.34 | $36.59 | $35.95 | $36.07 | $34.60 | 9,244 |
| 2020-04-01 | $37.30 | $37.49 | $36.51 | $36.55 | $35.07 | 4,008 |
| 2020-03-31 | $37.24 | $38.56 | $37.24 | $37.36 | $35.85 | 21,001 |
| 2020-03-30 | $36.52 | $37.37 | $36.44 | $36.68 | $35.19 | 35,700 |
| 2020-03-27 | $36.03 | $37.38 | $36.03 | $36.12 | $34.66 | 7,405 |
| 2020-03-26 | $37.01 | $38.05 | $36.53 | $37.40 | $35.88 | 11,019 |
| 2020-03-25 | $36.26 | $36.59 | $35.05 | $35.64 | $34.19 | 27,302 |
| 2020-03-24 | $34.43 | $35.62 | $34.43 | $35.25 | $33.82 | 27,027 |
| 2020-03-23 | $35.17 | $35.64 | $33.95 | $33.97 | $32.59 | 12,886 |
| 2020-03-20 | $35.56 | $37.64 | $34.99 | $35.13 | $33.70 | 7,702 |
| 2020-03-19 | $36.21 | $37.06 | $35.84 | $36.40 | $34.92 | 33,741 |
| 2020-03-18 | $36.77 | $36.77 | $35.40 | $36.59 | $35.11 | 20,925 |
| 2020-03-17 | $36.30 | $37.90 | $35.30 | $37.17 | $35.66 | 67,871 |
| 2020-03-16 | $34.12 | $37.84 | $34.12 | $35.83 | $34.38 | 14,197 |
| 2020-03-13 | $38.16 | $38.81 | $36.90 | $37.88 | $36.34 | 9,657 |
| 2020-03-12 | $35.98 | $37.35 | $35.26 | $36.23 | $34.76 | 24,322 |
| 2020-03-11 | $41.13 | $41.13 | $39.67 | $40.21 | $38.58 | 4,631 |
| 2020-03-10 | $42.63 | $42.99 | $40.44 | $42.37 | $40.65 | 21,146 |
| 2020-03-09 | $42.72 | $43.57 | $42.03 | $43.36 | $41.60 | 27,755 |
| 2020-03-06 | $44.44 | $45.40 | $44.44 | $45.40 | $43.56 | 5,098 |
| 2020-03-05 | $45.62 | $46.41 | $44.98 | $45.17 | $43.34 | 7,109 |
| 2020-03-04 | $45.30 | $46.47 | $45.30 | $46.31 | $44.43 | 10,879 |
| 2020-03-03 | $45.72 | $46.02 | $44.46 | $45.30 | $43.46 | 35,618 |
| 2020-03-02 | $45.16 | $45.97 | $44.57 | $45.94 | $44.07 | 27,421 |
| 2020-02-28 | $43.63 | $44.13 | $43.55 | $43.82 | $42.04 | 6,890 |
| 2020-02-27 | $46.00 | $46.15 | $45.34 | $45.83 | $43.97 | 9,323 |
| 2020-02-26 | $47.22 | $47.40 | $47.00 | $47.19 | $45.28 | 2,939 |
| 2020-02-25 | $48.15 | $48.45 | $47.31 | $47.32 | $45.40 | 8,429 |
| 2020-02-24 | $48.57 | $49.20 | $48.46 | $48.78 | $46.80 | 2,202 |
| 2020-02-21 | $50.32 | $51.02 | $50.08 | $50.53 | $48.48 | 1,641 |
| 2020-02-20 | $50.69 | $50.89 | $50.38 | $50.66 | $48.60 | 2,580 |
| 2020-02-19 | $50.61 | $50.84 | $50.48 | $50.66 | $48.60 | 2,181 |
| 2020-02-18 | $49.88 | $50.31 | $49.84 | $50.26 | $48.22 | 2,202 |
| 2020-02-14 | $50.24 | $50.48 | $50.14 | $50.36 | $48.32 | 2,385 |
| 2020-02-13 | $49.73 | $50.02 | $49.73 | $49.80 | $47.78 | 4,451 |
| 2020-02-12 | $50.49 | $50.52 | $50.38 | $50.45 | $48.40 | 2,211 |
| 2020-02-11 | $48.62 | $48.62 | $48.02 | $48.37 | $46.40 | 2,441 |
| 2020-02-10 | $48.66 | $48.77 | $48.50 | $48.74 | $46.76 | 2,022 |
| 2020-02-07 | $48.80 | $48.95 | $48.34 | $48.34 | $46.38 | 2,388 |
| 2020-02-06 | $49.36 | $49.60 | $49.36 | $49.57 | $47.56 | 1,393 |
| 2020-02-05 | $49.72 | $49.97 | $49.70 | $49.79 | $47.77 | 2,456 |
| 2020-02-04 | $49.78 | $49.78 | $49.67 | $49.67 | $47.66 | 1,201 |
| 2020-02-03 | $49.62 | $49.81 | $49.24 | $49.53 | $47.52 | 11,133 |
| 2020-01-31 | $49.31 | $49.63 | $49.31 | $49.62 | $47.61 | 4,013 |
| 2020-01-30 | $49.73 | $49.75 | $49.44 | $49.75 | $47.73 | 1,874 |
| 2020-01-29 | $49.63 | $49.91 | $49.63 | $49.91 | $47.89 | 2,155 |
| 2020-01-28 | $49.15 | $49.61 | $49.15 | $49.61 | $47.60 | 36,284 |
| 2020-01-27 | $49.63 | $49.89 | $49.29 | $49.29 | $47.29 | 2,021 |
| 2020-01-24 | $50.38 | $50.81 | $50.38 | $50.81 | $48.75 | 1,084 |
| 2020-01-23 | $50.33 | $50.76 | $50.05 | $50.05 | $48.02 | 1,632 |
| 2020-01-22 | $50.73 | $50.80 | $50.51 | $50.80 | $48.74 | 1,047 |
| 2020-01-21 | $51.25 | $51.25 | $51.25 | $51.25 | $49.17 | 762 |
| 2020-01-17 | $52.71 | $53.07 | $52.35 | $52.75 | $50.61 | 3,604 |
| 2020-01-16 | $51.93 | $51.93 | $51.84 | $51.84 | $49.74 | 3,654 |
| 2020-01-15 | $51.64 | $51.78 | $51.50 | $51.50 | $49.41 | 1,270 |
| 2020-01-14 | $50.18 | $50.92 | $50.18 | $50.92 | $48.86 | 165,589 |
| 2020-01-13 | $49.60 | $50.00 | $49.60 | $49.81 | $47.79 | 3,128 |
| 2020-01-10 | $49.57 | $49.71 | $49.25 | $49.49 | $47.48 | 2,376 |
| 2020-01-09 | $49.97 | $50.02 | $49.97 | $50.02 | $47.99 | 1,275 |
| 2020-01-08 | $50.04 | $50.12 | $49.71 | $49.97 | $47.94 | 1,939 |
| 2020-01-07 | $50.05 | $50.15 | $50.02 | $50.02 | $47.99 | 1,858 |
| 2020-01-06 | $49.50 | $50.07 | $49.50 | $50.07 | $48.04 | 1,785 |
| 2020-01-03 | $49.38 | $49.38 | $48.74 | $48.74 | $46.76 | 2,372 |
| 2020-01-02 | $49.33 | $49.33 | $48.89 | $49.23 | $47.23 | 1,680 |
| 2019-12-31 | $48.75 | $48.75 | $48.75 | $48.75 | $46.77 | 709 |
| 2019-12-30 | $48.98 | $49.47 | $48.98 | $49.10 | $47.11 | 1,912 |
| 2019-12-27 | $49.34 | $49.70 | $49.14 | $49.70 | $47.68 | 1,154 |
| 2019-12-26 | $48.75 | $48.75 | $48.75 | $48.75 | $46.77 | 1,042 |
| 2019-12-24 | $48.32 | $48.32 | $48.32 | $48.32 | $46.36 | 393 |
| 2019-12-23 | $48.54 | $48.96 | $48.54 | $48.96 | $46.97 | 1,206 |
| 2019-12-20 | $48.51 | $48.51 | $48.04 | $48.33 | $46.37 | 1,266 |
| 2019-12-19 | $47.74 | $47.99 | $47.74 | $47.99 | $46.04 | 1,720 |
| 2019-12-18 | $47.97 | $47.97 | $47.97 | $47.97 | $46.02 | 526 |
| 2019-12-17 | $48.57 | $48.57 | $48.32 | $48.47 | $46.50 | 4,008 |
| 2019-12-16 | $48.50 | $48.54 | $48.48 | $48.54 | $46.57 | 1,147 |
| 2019-12-13 | $48.01 | $48.01 | $47.64 | $47.64 | $45.71 | 821 |
| 2019-12-12 | $47.76 | $48.00 | $47.63 | $48.00 | $46.05 | 2,535 |
| 2019-12-11 | $48.58 | $48.70 | $48.34 | $48.50 | $46.53 | 1,755 |
| 2019-12-10 | $48.54 | $48.65 | $48.35 | $48.65 | $46.68 | 2,644 |
| 2019-12-09 | $49.04 | $49.04 | $49.04 | $49.04 | $47.05 | 740 |
| 2019-12-06 | $48.79 | $49.21 | $48.79 | $49.21 | $47.21 | 823 |
| 2019-12-05 | $48.31 | $48.48 | $48.27 | $48.48 | $46.51 | 1,925 |
| 2019-12-04 | $48.35 | $48.56 | $48.19 | $48.19 | $46.23 | 2,030 |
| 2019-12-03 | $48.06 | $48.49 | $48.06 | $48.18 | $46.22 | 1,494 |
| 2019-12-02 | $48.04 | $48.30 | $47.90 | $48.18 | $46.23 | 2,144 |
| 2019-11-29 | $48.01 | $48.17 | $48.01 | $48.12 | $46.17 | 866 |
| 2019-11-27 | $48.06 | $48.10 | $47.94 | $48.10 | $46.15 | 1,458 |
| 2019-11-26 | $48.34 | $48.61 | $48.27 | $48.30 | $46.34 | 3,451 |
| 2019-11-25 | $48.18 | $48.50 | $48.18 | $48.50 | $46.53 | 3,036 |
| 2019-11-22 | $48.23 | $48.23 | $47.96 | $47.96 | $46.01 | 3,101 |
| 2019-11-21 | $47.74 | $47.83 | $47.46 | $47.68 | $45.74 | 2,098 |
| 2019-11-20 | $48.57 | $48.57 | $48.26 | $48.26 | $46.30 | 830 |
| 2019-11-19 | $48.32 | $48.50 | $48.21 | $48.36 | $46.39 | 3,730 |
| 2019-11-18 | $48.07 | $48.42 | $48.07 | $48.36 | $46.40 | 3,140 |
| 2019-11-15 | $47.74 | $47.74 | $47.74 | $47.74 | $45.80 | 1,511 |
| 2019-11-14 | $47.54 | $47.54 | $47.33 | $47.33 | $45.41 | 3,555 |
| 2019-11-13 | $47.38 | $47.50 | $47.38 | $47.50 | $45.57 | 1,526 |
| 2019-11-12 | $47.06 | $47.31 | $46.98 | $47.19 | $45.28 | 3,552 |
| 2019-11-11 | $46.81 | $47.42 | $46.79 | $47.08 | $45.17 | 4,305 |
| 2019-11-08 | $46.98 | $46.98 | $46.77 | $46.77 | $44.87 | 920 |
| 2019-11-07 | $46.96 | $47.46 | $46.96 | $46.98 | $45.07 | 1,314 |
| 2019-11-06 | $47.38 | $47.38 | $47.38 | $47.38 | $45.46 | 1,092 |
| 2019-11-05 | $47.26 | $47.26 | $46.88 | $46.88 | $44.98 | 1,897 |
| 2019-11-04 | $47.69 | $47.69 | $47.69 | $47.69 | $45.76 | 991 |
| 2019-11-01 | $47.72 | $47.91 | $47.72 | $47.91 | $45.97 | 1,322 |
| 2019-10-31 | $47.45 | $47.82 | $47.21 | $47.82 | $45.88 | 2,023 |
| 2019-10-30 | $47.79 | $48.03 | $47.73 | $48.03 | $46.08 | 1,681 |
| 2019-10-29 | $46.60 | $47.35 | $46.60 | $47.15 | $45.24 | 4,213 |
| 2019-10-28 | $47.14 | $47.53 | $46.94 | $47.19 | $45.27 | 4,325 |
| 2019-10-25 | $48.24 | $48.24 | $47.61 | $47.92 | $45.98 | 2,006 |
| 2019-10-24 | $48.56 | $48.64 | $48.56 | $48.64 | $46.67 | 845 |
| 2019-10-23 | $48.73 | $48.89 | $48.62 | $48.89 | $46.91 | 2,416 |
| 2019-10-22 | $49.98 | $50.25 | $49.98 | $50.22 | $48.18 | 11,627 |
| 2019-10-21 | $49.42 | $50.03 | $49.42 | $50.03 | $48.00 | 810 |
| 2019-10-18 | $50.40 | $50.72 | $50.38 | $50.56 | $48.50 | 4,848 |
| 2019-10-17 | $49.94 | $50.39 | $49.94 | $50.39 | $48.35 | 1,412 |
| 2019-10-16 | $49.84 | $49.84 | $49.50 | $49.50 | $47.49 | 1,378 |
| 2019-10-15 | $49.12 | $49.60 | $49.12 | $49.17 | $47.17 | 1,850 |
| 2019-10-14 | $49.39 | $49.88 | $49.39 | $49.88 | $47.86 | 1,865 |
| 2019-10-11 | $48.82 | $49.34 | $48.82 | $48.88 | $46.90 | 1,929 |
| 2019-10-10 | $49.31 | $49.31 | $49.05 | $49.07 | $47.08 | 18,530 |
| 2019-10-09 | $49.29 | $49.64 | $49.29 | $49.36 | $47.36 | 20,405 |
| 2019-10-08 | $49.29 | $49.39 | $48.83 | $49.39 | $47.39 | 2,548 |
| 2019-10-07 | $49.11 | $49.11 | $48.91 | $48.91 | $46.93 | 744 |
| 2019-10-04 | $48.73 | $48.73 | $48.32 | $48.32 | $46.36 | 1,260 |
| 2019-10-03 | $48.19 | $48.48 | $47.53 | $48.30 | $46.34 | 1,917 |
| 2019-10-02 | $47.93 | $48.25 | $47.92 | $48.25 | $46.29 | 1,018 |
| 2019-10-01 | $49.10 | $49.54 | $49.10 | $49.54 | $47.53 | 1,661 |
| 2019-09-30 | $49.47 | $50.22 | $49.47 | $50.22 | $48.18 | 1,237 |
| 2019-09-27 | $50.15 | $50.15 | $49.47 | $49.73 | $47.71 | 850 |
| 2019-09-26 | $50.23 | $50.23 | $49.99 | $49.99 | $47.96 | 1,028 |
| 2019-09-25 | $49.80 | $49.80 | $49.80 | $49.80 | $47.78 | 726 |
| 2019-09-24 | $49.71 | $49.96 | $49.71 | $49.96 | $47.93 | 1,308 |
| 2019-09-23 | $49.51 | $49.74 | $49.51 | $49.74 | $47.72 | 897 |
| 2019-09-20 | $49.77 | $49.83 | $49.77 | $49.83 | $47.81 | 1,041 |
| 2019-09-19 | $49.71 | $49.89 | $49.64 | $49.64 | $47.62 | 738 |
| 2019-09-18 | $49.59 | $49.59 | $49.46 | $49.46 | $47.45 | 1,726 |
| 2019-09-17 | $50.01 | $50.39 | $49.81 | $50.39 | $48.35 | 1,553 |
| 2019-09-16 | $48.77 | $48.77 | $48.77 | $48.77 | $46.79 | 1,091 |
| 2019-09-13 | $50.19 | $50.22 | $50.19 | $50.22 | $48.18 | 832 |
| 2019-09-12 | $49.85 | $49.85 | $49.85 | $49.85 | $47.83 | 721 |
| 2019-09-11 | $50.08 | $50.12 | $49.56 | $49.56 | $47.55 | 8,407 |
| 2019-09-10 | $49.58 | $49.62 | $49.16 | $49.16 | $47.17 | 9,721 |
| 2019-09-09 | $49.50 | $49.89 | $49.50 | $49.89 | $47.87 | 1,346 |
| 2019-09-06 | $50.52 | $50.52 | $50.20 | $50.20 | $48.16 | 815 |
| 2019-09-05 | $50.52 | $50.52 | $50.52 | $50.52 | $48.47 | 1,111 |
| 2019-09-04 | $50.48 | $51.08 | $50.48 | $51.08 | $49.01 | 2,991 |
| 2019-09-03 | $50.65 | $50.65 | $50.06 | $50.06 | $48.03 | 1,819 |
| 2019-08-30 | $49.78 | $49.79 | $49.50 | $49.50 | $47.49 | 1,841 |
| 2019-08-29 | $49.69 | $49.86 | $49.69 | $49.86 | $47.84 | 1,259 |
| 2019-08-28 | $49.19 | $49.36 | $49.19 | $49.19 | $47.20 | 2,994 |
| 2019-08-27 | $49.09 | $49.50 | $48.71 | $49.50 | $47.49 | 3,886 |
| 2019-08-26 | $49.11 | $49.11 | $48.81 | $49.08 | $47.09 | 1,093 |
| 2019-08-23 | $49.49 | $49.49 | $49.08 | $49.08 | $47.09 | 679 |
| 2019-08-22 | $49.55 | $49.81 | $49.55 | $49.81 | $47.79 | 751 |
| 2019-08-21 | $49.83 | $49.99 | $49.45 | $49.67 | $47.66 | 6,882 |
| 2019-08-20 | $48.64 | $49.18 | $48.58 | $49.18 | $47.19 | 3,935 |
| 2019-08-19 | $48.77 | $48.77 | $48.77 | $48.77 | $46.79 | 658 |
| 2019-08-16 | $48.13 | $48.89 | $48.13 | $48.35 | $46.39 | 3,934 |
| 2019-08-15 | $47.73 | $48.24 | $47.67 | $47.98 | $46.03 | 3,467 |
| 2019-08-14 | $48.71 | $48.71 | $48.71 | $48.71 | $46.73 | 742 |
| 2019-08-13 | $49.21 | $49.21 | $49.15 | $49.15 | $47.16 | 1,759 |
| 2019-08-12 | $49.72 | $49.72 | $49.72 | $49.72 | $47.70 | 747 |
| 2019-08-09 | $49.96 | $50.11 | $49.86 | $50.11 | $48.07 | 1,099 |
| 2019-08-08 | $49.96 | $51.02 | $49.96 | $50.39 | $48.34 | 3,558 |
| 2019-08-07 | $49.35 | $49.75 | $49.03 | $49.75 | $47.73 | 3,084 |
| 2019-08-06 | $49.49 | $49.76 | $49.49 | $49.76 | $47.48 | 2,103 |
| 2019-08-05 | $50.27 | $50.39 | $49.94 | $50.14 | $47.84 | 3,372 |
| 2019-08-02 | $51.65 | $51.65 | $51.34 | $51.34 | $48.98 | 773 |
| 2019-08-01 | $51.36 | $51.64 | $50.87 | $50.87 | $48.53 | 2,315 |
| 2019-07-31 | $51.51 | $51.92 | $51.51 | $51.60 | $49.23 | 3,811 |
| 2019-07-30 | $50.77 | $51.69 | $50.77 | $51.18 | $48.83 | 2,343 |
| 2019-07-29 | $51.64 | $51.64 | $51.45 | $51.48 | $49.11 | 791 |
| 2019-07-26 | $54.20 | $54.20 | $53.50 | $53.64 | $51.17 | 4,223 |
| 2019-07-25 | $53.15 | $53.15 | $53.15 | $53.15 | $50.71 | 304 |
| 2019-07-24 | $53.15 | $53.15 | $53.15 | $53.15 | $50.71 | 975 |
| 2019-07-23 | $53.10 | $53.10 | $53.06 | $53.06 | $50.62 | 704 |
| 2019-07-22 | $53.27 | $53.27 | $53.27 | $53.27 | $50.82 | 429 |
| 2019-07-19 | $53.38 | $53.38 | $52.95 | $52.95 | $50.52 | 603 |
| 2019-07-18 | $53.20 | $53.27 | $53.20 | $53.27 | $50.82 | 661 |
| 2019-07-17 | $53.20 | $53.61 | $52.76 | $52.76 | $50.33 | 3,955 |
| 2019-07-16 | $53.16 | $53.16 | $53.16 | $53.16 | $50.72 | 930 |
| 2019-07-15 | $53.05 | $53.05 | $53.05 | $53.05 | $50.61 | 983 |
| 2019-07-12 | $52.75 | $53.42 | $52.71 | $53.42 | $50.96 | 845 |
| 2019-07-11 | $52.79 | $53.12 | $52.79 | $53.12 | $50.68 | 1,055 |
| 2019-07-10 | $53.33 | $53.53 | $53.16 | $53.53 | $51.07 | 1,894 |
| 2019-07-09 | $53.37 | $53.42 | $53.27 | $53.42 | $50.96 | 2,452 |
| 2019-07-08 | $53.44 | $53.44 | $53.44 | $53.44 | $50.98 | 661 |
| 2019-07-05 | $52.73 | $52.99 | $52.73 | $52.93 | $50.50 | 1,074 |
| 2019-07-03 | $52.83 | $52.83 | $52.83 | $52.83 | $50.40 | 206 |
| 2019-07-02 | $52.83 | $52.83 | $52.83 | $52.83 | $50.40 | 314 |
| 2019-07-01 | $52.83 | $52.83 | $52.83 | $52.83 | $50.40 | 380 |
| 2019-06-28 | $52.65 | $53.17 | $52.61 | $52.83 | $50.40 | 1,780 |
| 2019-06-27 | $51.84 | $51.98 | $51.84 | $51.98 | $49.59 | 1,080 |
| 2019-06-26 | $52.58 | $52.58 | $52.09 | $52.09 | $49.70 | 797 |
| 2019-06-25 | $52.94 | $52.94 | $52.89 | $52.89 | $50.46 | 1,114 |
| 2019-06-24 | $53.08 | $53.08 | $52.72 | $52.72 | $50.30 | 712 |
| 2019-06-21 | $52.29 | $52.29 | $52.29 | $52.29 | $49.89 | 754 |
| 2019-06-20 | $51.76 | $51.76 | $51.34 | $51.34 | $48.98 | 962 |
| 2019-06-19 | $50.57 | $50.86 | $50.48 | $50.86 | $48.52 | 1,113 |
| 2019-06-18 | $50.60 | $50.60 | $50.58 | $50.58 | $48.25 | 798 |
| 2019-06-17 | $50.67 | $50.67 | $50.67 | $50.67 | $48.34 | 615 |
| 2019-06-14 | $50.33 | $50.33 | $49.98 | $49.98 | $47.68 | 1,222 |
| 2019-06-13 | $51.61 | $51.61 | $51.25 | $51.25 | $48.89 | 2,361 |
| 2019-06-12 | $51.70 | $51.70 | $51.70 | $51.70 | $49.32 | 3,293 |
| 2019-06-11 | $51.39 | $51.86 | $51.39 | $51.86 | $49.48 | 1,508 |
| 2019-06-10 | $51.68 | $51.68 | $51.68 | $51.68 | $49.30 | 467 |
| 2019-06-07 | $52.22 | $52.22 | $51.33 | $51.68 | $49.30 | 4,007 |
| 2019-06-06 | $51.27 | $51.27 | $50.82 | $50.82 | $48.48 | 707 |
| 2019-06-05 | $50.19 | $50.73 | $50.19 | $50.41 | $48.09 | 1,797 |
| 2019-06-04 | $49.87 | $50.34 | $49.69 | $49.89 | $47.60 | 1,249 |
| 2019-06-03 | $49.60 | $49.60 | $49.60 | $49.60 | $47.32 | 276 |
| 2019-05-31 | $49.40 | $49.92 | $49.40 | $49.60 | $47.32 | 2,006 |
| 2019-05-30 | $50.04 | $50.04 | $50.04 | $50.04 | $47.73 | 580 |
| 2019-05-29 | $50.04 | $50.04 | $50.04 | $50.04 | $47.73 | 587 |
| 2019-05-28 | $51.28 | $51.28 | $50.33 | $50.53 | $48.20 | 9,005 |
| 2019-05-24 | $51.71 | $51.71 | $51.71 | $51.71 | $49.33 | 793 |
| 2019-05-23 | $50.83 | $51.02 | $50.83 | $50.97 | $48.63 | 1,368 |
| 2019-05-22 | $51.10 | $51.30 | $50.53 | $50.99 | $48.64 | 4,121 |
| 2019-05-21 | $50.91 | $50.91 | $50.84 | $50.84 | $48.50 | 2,163 |
| 2019-05-20 | $50.84 | $51.15 | $50.84 | $51.15 | $48.80 | 1,278 |
| 2019-05-17 | $51.27 | $51.65 | $51.14 | $51.65 | $49.28 | 1,783 |
| 2019-05-16 | $51.12 | $51.40 | $51.12 | $51.23 | $48.88 | 2,477 |
| 2019-05-15 | $50.64 | $51.29 | $50.53 | $51.08 | $48.73 | 3,260 |
| 2019-05-14 | $50.80 | $51.15 | $50.65 | $51.15 | $48.80 | 6,420 |
| 2019-05-13 | $50.80 | $50.84 | $49.75 | $50.84 | $48.50 | 1,919 |
| 2019-05-10 | $51.19 | $51.19 | $50.77 | $50.77 | $48.44 | 1,234 |
| 2019-05-09 | $50.71 | $51.28 | $50.59 | $51.14 | $48.79 | 2,333 |
| 2019-05-08 | $51.14 | $51.35 | $50.80 | $51.35 | $48.99 | 5,160 |
| 2019-05-07 | $50.85 | $50.85 | $50.30 | $50.85 | $48.51 | 3,128 |
| 2019-05-06 | $50.93 | $51.00 | $50.93 | $50.98 | $48.63 | 716 |
| 2019-05-03 | $50.74 | $50.74 | $50.74 | $50.74 | $48.41 | 283 |
| 2019-05-02 | $50.74 | $50.74 | $50.74 | $50.74 | $48.41 | 534 |
| 2019-05-01 | $51.58 | $51.78 | $51.58 | $51.67 | $49.29 | 713 |
| 2019-04-30 | $51.25 | $51.84 | $50.53 | $51.84 | $49.46 | 6,991 |
| 2019-04-29 | $50.78 | $51.30 | $50.49 | $51.30 | $48.94 | 2,928 |
| 2019-04-26 | $51.00 | $51.62 | $50.91 | $51.35 | $48.55 | 4,188 |
| 2019-04-25 | $50.40 | $51.25 | $49.97 | $50.25 | $47.51 | 6,019 |
| 2019-04-24 | $50.31 | $50.61 | $50.31 | $50.41 | $47.66 | 1,720 |
| 2019-04-23 | $50.51 | $50.88 | $50.20 | $50.20 | $47.46 | 3,424 |
| 2019-04-22 | $50.88 | $50.88 | $50.65 | $50.85 | $48.07 | 1,144 |
| 2019-04-18 | $50.51 | $50.75 | $50.25 | $50.47 | $47.71 | 4,204 |
| 2019-04-17 | $50.25 | $50.66 | $50.23 | $50.61 | $47.85 | 216,812 |
| 2019-04-16 | $50.54 | $50.59 | $50.40 | $50.51 | $47.75 | 3,674 |
| 2019-04-15 | $50.51 | $50.90 | $50.51 | $50.85 | $48.07 | 809 |
| 2019-04-12 | $50.39 | $50.52 | $50.39 | $50.52 | $47.76 | 689 |
| 2019-04-11 | $50.19 | $50.51 | $50.10 | $50.51 | $47.75 | 7,647 |
| 2019-04-10 | $50.90 | $50.90 | $50.75 | $50.75 | $47.97 | 3,014 |
| 2019-04-09 | $50.57 | $50.57 | $50.57 | $50.57 | $47.80 | 1,424 |
| 2019-04-08 | $50.69 | $50.69 | $50.50 | $50.50 | $47.74 | 660 |
| 2019-04-05 | $50.61 | $50.72 | $50.52 | $50.72 | $47.95 | 1,051 |
| 2019-04-04 | $50.76 | $50.87 | $50.76 | $50.82 | $48.04 | 1,230 |
| 2019-04-03 | $50.72 | $50.72 | $50.28 | $50.65 | $47.88 | 2,209 |
| 2019-04-02 | $50.56 | $50.65 | $50.39 | $50.39 | $47.63 | 3,344 |
| 2019-04-01 | $50.24 | $50.24 | $50.09 | $50.09 | $47.35 | 2,077 |
| 2019-03-29 | $50.38 | $50.57 | $50.38 | $50.57 | $47.81 | 1,323 |
| 2019-03-28 | $50.56 | $50.74 | $50.52 | $50.74 | $47.97 | 650 |
| 2019-03-27 | $50.58 | $50.79 | $50.32 | $50.79 | $48.02 | 1,412 |
| 2019-03-26 | $50.46 | $50.54 | $50.28 | $50.28 | $47.53 | 1,139 |
| 2019-03-25 | $50.00 | $50.00 | $49.64 | $49.64 | $46.93 | 593 |
| 2019-03-22 | $50.03 | $50.39 | $49.74 | $50.24 | $47.50 | 2,423 |
| 2019-03-21 | $50.61 | $50.68 | $50.31 | $50.49 | $47.73 | 1,093 |
| 2019-03-20 | $50.13 | $50.70 | $50.13 | $50.70 | $47.93 | 2,838 |
| 2019-03-19 | $50.29 | $50.31 | $50.29 | $50.31 | $47.56 | 727 |
| 2019-03-18 | $50.29 | $50.29 | $50.29 | $50.29 | $47.54 | 304 |
| 2019-03-15 | $50.51 | $50.51 | $50.29 | $50.29 | $47.54 | 1,754 |
| 2019-03-14 | $49.59 | $49.59 | $49.59 | $49.59 | $46.88 | 375 |
| 2019-03-13 | $49.51 | $49.51 | $49.28 | $49.28 | $46.59 | 1,314 |
| 2019-03-12 | $49.26 | $49.43 | $49.11 | $49.15 | $46.47 | 3,292 |
| 2019-03-11 | $48.80 | $48.97 | $48.80 | $48.97 | $46.30 | 1,316 |
| 2019-03-08 | $48.86 | $49.10 | $48.75 | $48.88 | $46.21 | 1,522 |
| 2019-03-07 | $48.86 | $48.86 | $48.76 | $48.76 | $46.09 | 506 |
| 2019-03-06 | $48.85 | $48.85 | $48.75 | $48.85 | $46.18 | 2,398 |
| 2019-03-05 | $48.71 | $49.12 | $48.71 | $48.79 | $46.12 | 1,374 |
| 2019-03-04 | $48.88 | $48.93 | $48.79 | $48.85 | $46.18 | 1,175 |
| 2019-03-01 | $49.23 | $49.39 | $48.99 | $49.39 | $46.69 | 875 |
| 2019-02-28 | $48.31 | $48.72 | $48.22 | $48.47 | $45.82 | 2,292 |
| 2019-02-27 | $48.04 | $48.06 | $47.63 | $47.85 | $45.23 | 1,227 |
| 2019-02-26 | $48.23 | $48.23 | $48.10 | $48.18 | $45.55 | 1,670 |
| 2019-02-25 | $48.10 | $48.22 | $48.04 | $48.04 | $45.42 | 1,351 |
| 2019-02-22 | $48.18 | $48.18 | $48.12 | $48.12 | $45.49 | 623 |
| 2019-02-21 | $47.99 | $47.99 | $47.99 | $47.99 | $45.36 | 345 |
| 2019-02-20 | $47.86 | $47.90 | $47.70 | $47.90 | $45.28 | 2,557 |
| 2019-02-19 | $47.55 | $48.15 | $47.55 | $47.92 | $45.30 | 3,861 |
| 2019-02-15 | $47.64 | $47.73 | $47.51 | $47.51 | $44.91 | 962 |
| 2019-02-14 | $47.46 | $47.46 | $47.46 | $47.46 | $44.86 | 1,369 |
| 2019-02-13 | $46.90 | $46.91 | $46.62 | $46.62 | $44.07 | 2,673 |
| 2019-02-12 | $44.28 | $44.63 | $44.22 | $44.35 | $41.93 | 2,822 |
| 2019-02-11 | $44.40 | $44.72 | $43.90 | $43.90 | $41.50 | 1,571 |
| 2019-02-08 | $43.89 | $44.33 | $43.62 | $43.98 | $41.57 | 1,575 |
| 2019-02-07 | $43.75 | $43.75 | $43.75 | $43.75 | $41.36 | 760 |
| 2019-02-06 | $44.49 | $44.54 | $44.49 | $44.54 | $42.11 | 1,132 |
| 2019-02-05 | $44.87 | $44.87 | $44.59 | $44.74 | $42.29 | 2,489 |
| 2019-02-04 | $44.06 | $44.47 | $43.95 | $43.95 | $41.55 | 1,197 |
| 2019-02-01 | $44.15 | $44.30 | $43.94 | $43.94 | $41.54 | 8,481 |
| 2019-01-31 | $43.48 | $43.67 | $43.26 | $43.49 | $41.11 | 6,527 |
| 2019-01-30 | $43.52 | $43.52 | $43.52 | $43.52 | $41.14 | 639 |
| 2019-01-29 | $42.70 | $43.15 | $42.67 | $43.14 | $40.78 | 8,938 |
| 2019-01-28 | $41.80 | $42.39 | $41.80 | $42.15 | $39.85 | 6,072 |
| 2019-01-25 | $42.20 | $42.20 | $41.97 | $41.97 | $39.68 | 1,681 |
| 2019-01-24 | $42.08 | $42.19 | $41.62 | $41.96 | $39.66 | 2,722 |
| 2019-01-23 | $42.22 | $42.33 | $41.95 | $42.14 | $39.84 | 7,127 |
| 2019-01-22 | $41.92 | $42.21 | $41.71 | $41.91 | $39.62 | 4,803 |
| 2019-01-18 | $42.21 | $42.21 | $41.66 | $41.88 | $39.59 | 2,912 |
| 2019-01-17 | $41.47 | $42.18 | $41.47 | $41.92 | $39.63 | 5,460 |
| 2019-01-16 | $42.40 | $42.40 | $41.42 | $41.95 | $39.66 | 7,363 |
| 2019-01-15 | $41.78 | $42.60 | $41.78 | $42.35 | $40.03 | 5,419 |
| 2019-01-14 | $42.37 | $42.37 | $41.54 | $41.95 | $39.65 | 7,671 |
| 2019-01-11 | $42.94 | $43.42 | $42.94 | $43.27 | $40.90 | 3,635 |
| 2019-01-10 | $43.32 | $43.35 | $43.18 | $43.18 | $40.82 | 4,027 |
| 2019-01-09 | $42.80 | $43.01 | $42.77 | $42.86 | $40.51 | 6,434 |
| 2019-01-08 | $42.19 | $42.66 | $42.19 | $42.45 | $40.13 | 16,012 |
| 2019-01-07 | $41.85 | $42.46 | $41.85 | $42.26 | $39.95 | 4,045 |
| 2019-01-04 | $42.80 | $42.80 | $42.65 | $42.65 | $40.32 | 1,410 |
| 2019-01-03 | $41.48 | $41.92 | $41.48 | $41.74 | $39.46 | 11,843 |
| 2019-01-02 | $41.81 | $41.97 | $41.81 | $41.97 | $39.68 | 3,086 |
| 2018-12-31 | $41.85 | $44.04 | $41.80 | $43.15 | $40.79 | 45,436 |
| 2018-12-28 | $41.81 | $42.13 | $41.48 | $42.04 | $39.74 | 11,529 |
| 2018-12-27 | $41.46 | $41.91 | $41.04 | $41.70 | $39.42 | 14,632 |
| 2018-12-26 | $40.80 | $41.81 | $40.80 | $41.32 | $39.06 | 7,158 |
| 2018-12-24 | $42.26 | $42.26 | $41.11 | $41.29 | $39.04 | 7,669 |
| 2018-12-21 | $42.36 | $42.55 | $42.06 | $42.26 | $39.95 | 8,042 |
| 2018-12-20 | $43.99 | $43.99 | $43.06 | $43.33 | $40.96 | 10,028 |
| 2018-12-19 | $43.48 | $44.30 | $43.21 | $43.44 | $41.07 | 4,240 |
| 2018-12-18 | $42.87 | $42.87 | $42.33 | $42.54 | $40.21 | 15,119 |
| 2018-12-17 | $42.46 | $42.67 | $42.31 | $42.67 | $40.34 | 8,282 |
| 2018-12-14 | $43.25 | $43.48 | $42.91 | $42.91 | $40.57 | 5,229 |
| 2018-12-13 | $43.63 | $44.23 | $43.63 | $43.91 | $41.51 | 1,627 |
| 2018-12-12 | $44.01 | $44.42 | $43.89 | $44.13 | $41.72 | 2,508 |
| 2018-12-11 | $42.96 | $43.32 | $42.65 | $43.08 | $40.73 | 12,578 |
| 2018-12-10 | $42.75 | $42.76 | $42.49 | $42.62 | $40.29 | 14,069 |
| 2018-12-07 | $43.00 | $43.43 | $43.00 | $43.43 | $41.06 | 2,708 |
| 2018-12-06 | $42.87 | $42.88 | $42.59 | $42.73 | $40.40 | 2,538 |
| 2018-12-04 | $44.41 | $44.56 | $43.66 | $43.66 | $41.28 | 4,950 |
| 2018-12-03 | $43.53 | $43.53 | $43.53 | $43.53 | $41.15 | 1,540 |
| 2018-11-30 | $43.96 | $43.96 | $43.96 | $43.96 | $41.56 | 826 |
| 2018-11-29 | $43.78 | $43.78 | $43.33 | $43.65 | $41.26 | 1,935 |
| 2018-11-28 | $43.88 | $44.54 | $43.69 | $44.29 | $41.87 | 10,238 |
| 2018-11-27 | $44.10 | $44.59 | $43.94 | $44.50 | $42.07 | 8,291 |
| 2018-11-26 | $44.23 | $44.39 | $44.23 | $44.39 | $41.97 | 2,417 |
| 2018-11-23 | $44.34 | $44.39 | $44.34 | $44.39 | $41.97 | 1,359 |
| 2018-11-21 | $44.10 | $44.59 | $43.81 | $43.88 | $41.48 | 1,758 |
| 2018-11-20 | $44.06 | $44.06 | $43.39 | $43.69 | $41.30 | 6,998 |
| 2018-11-19 | $44.61 | $44.70 | $44.55 | $44.70 | $42.26 | 2,373 |
| 2018-11-16 | $44.20 | $44.20 | $43.94 | $44.04 | $41.64 | 1,354 |
| 2018-11-15 | $43.09 | $44.09 | $43.09 | $44.09 | $41.68 | 1,856 |
| 2018-11-14 | $43.30 | $44.24 | $43.30 | $43.82 | $41.42 | 7,875 |
| 2018-11-13 | $43.26 | $43.79 | $43.26 | $43.62 | $41.23 | 7,336 |
| 2018-11-12 | $43.14 | $43.56 | $43.11 | $43.17 | $40.81 | 2,387 |
| 2018-11-09 | $43.08 | $43.83 | $43.08 | $43.52 | $41.14 | 5,206 |
| 2018-11-08 | $44.06 | $44.06 | $43.49 | $43.49 | $41.11 | 4,949 |
| 2018-11-07 | $44.10 | $44.52 | $44.10 | $44.27 | $41.85 | 6,125 |
| 2018-11-06 | $43.79 | $44.10 | $43.76 | $43.96 | $41.56 | 12,551 |
| 2018-11-05 | $44.36 | $44.44 | $44.35 | $44.39 | $41.96 | 4,837 |
| 2018-11-02 | $44.07 | $44.13 | $43.69 | $43.92 | $41.52 | 2,068 |
| 2018-11-01 | $43.53 | $44.23 | $43.53 | $44.15 | $41.74 | 5,413 |
| 2018-10-31 | $43.32 | $43.58 | $43.00 | $43.29 | $40.93 | 3,640 |
| 2018-10-30 | $42.86 | $43.39 | $42.86 | $43.11 | $40.75 | 9,723 |
| 2018-10-29 | $43.27 | $43.78 | $43.22 | $43.26 | $40.89 | 9,724 |
| 2018-10-26 | $42.75 | $43.00 | $42.50 | $42.81 | $40.47 | 10,618 |
| 2018-10-25 | $43.43 | $43.43 | $43.01 | $43.43 | $41.05 | 7,022 |
| 2018-10-24 | $43.26 | $43.26 | $42.55 | $42.83 | $40.49 | 3,167 |
| 2018-10-23 | $43.43 | $44.14 | $43.26 | $44.14 | $41.73 | 21,396 |
| 2018-10-22 | $44.51 | $44.61 | $43.91 | $44.26 | $41.84 | 2,271 |
| 2018-10-19 | $44.25 | $44.89 | $44.25 | $44.59 | $42.16 | 4,589 |
| 2018-10-18 | $43.60 | $43.63 | $43.17 | $43.38 | $41.01 | 6,890 |
| 2018-10-17 | $43.18 | $43.45 | $42.91 | $43.11 | $40.75 | 25,850 |
| 2018-10-16 | $43.32 | $43.98 | $43.17 | $43.64 | $41.25 | 22,406 |
| 2018-10-15 | $42.24 | $43.09 | $42.24 | $42.38 | $40.07 | 3,270 |
| 2018-10-12 | $42.61 | $43.00 | $42.15 | $42.35 | $40.04 | 10,513 |
| 2018-10-11 | $42.95 | $42.95 | $42.13 | $42.42 | $40.10 | 3,400 |
| 2018-10-10 | $43.51 | $43.75 | $42.83 | $43.25 | $40.89 | 3,899 |
| 2018-10-09 | $43.19 | $44.01 | $43.19 | $43.86 | $41.47 | 24,039 |
| 2018-10-08 | $43.37 | $43.99 | $43.33 | $43.68 | $41.29 | 6,131 |
| 2018-10-05 | $44.46 | $44.50 | $43.85 | $44.10 | $41.69 | 9,699 |
| 2018-10-04 | $44.63 | $44.63 | $44.48 | $44.48 | $42.05 | 914 |
| 2018-10-03 | $45.58 | $45.60 | $45.30 | $45.49 | $43.01 | 9,123 |
| 2018-10-02 | $45.18 | $45.66 | $45.18 | $45.33 | $42.85 | 10,858 |
| 2018-10-01 | $45.36 | $45.49 | $45.25 | $45.43 | $42.95 | 8,740 |
| 2018-09-28 | $45.60 | $45.63 | $45.50 | $45.57 | $43.08 | 3,128 |
| 2018-09-27 | $46.23 | $46.49 | $46.23 | $46.30 | $43.77 | 4,421 |
| 2018-09-26 | $46.50 | $46.50 | $46.32 | $46.41 | $43.88 | 1,909 |
| 2018-09-25 | $46.84 | $47.12 | $46.57 | $46.72 | $44.16 | 8,215 |
| 2018-09-24 | $46.70 | $46.97 | $46.44 | $46.71 | $44.15 | 2,757 |
| 2018-09-21 | $46.83 | $46.99 | $46.70 | $46.95 | $44.38 | 3,428 |
| 2018-09-20 | $45.81 | $46.62 | $45.81 | $46.62 | $44.07 | 1,881 |
| 2018-09-19 | $45.80 | $46.00 | $45.52 | $45.76 | $43.26 | 2,225 |
| 2018-09-18 | $46.67 | $46.98 | $46.63 | $46.63 | $44.08 | 9,886 |
| 2018-09-17 | $46.34 | $46.73 | $46.32 | $46.73 | $44.17 | 14,190 |
| 2018-09-14 | $46.45 | $46.50 | $46.40 | $46.50 | $43.96 | 1,782 |
| 2018-09-13 | $46.22 | $46.77 | $46.22 | $46.41 | $43.87 | 2,494 |
| 2018-09-12 | $46.36 | $46.36 | $46.22 | $46.22 | $43.69 | 1,251 |
| 2018-09-11 | $45.65 | $46.60 | $45.65 | $46.14 | $43.62 | 6,998 |
| 2018-09-10 | $46.57 | $46.57 | $46.42 | $46.47 | $43.93 | 1,176 |
| 2018-09-07 | $45.99 | $46.74 | $45.99 | $46.50 | $43.96 | 2,574 |
| 2018-09-06 | $46.30 | $46.64 | $46.29 | $46.64 | $44.09 | 1,454 |
| 2018-09-05 | $46.62 | $47.19 | $46.39 | $46.54 | $44.00 | 4,895 |
| 2018-09-04 | $47.69 | $47.69 | $47.54 | $47.54 | $44.94 | 753 |
| 2018-08-31 | $47.23 | $47.50 | $47.23 | $47.50 | $44.91 | 1,623 |
| 2018-08-30 | $48.58 | $48.58 | $48.20 | $48.20 | $45.56 | 1,368 |
| 2018-08-29 | $47.88 | $48.70 | $47.88 | $48.70 | $46.04 | 1,153 |
| 2018-08-28 | $48.54 | $48.54 | $47.83 | $47.83 | $45.22 | 3,074 |
| 2018-08-27 | $47.85 | $47.85 | $47.85 | $47.85 | $45.24 | 490 |
| 2018-08-24 | $47.94 | $47.94 | $47.94 | $47.94 | $45.32 | 278 |
| 2018-08-23 | $48.04 | $48.06 | $47.76 | $48.06 | $45.43 | 1,448 |
| 2018-08-22 | $48.39 | $48.39 | $48.39 | $48.39 | $45.75 | 688 |
| 2018-08-21 | $48.22 | $48.22 | $47.39 | $47.95 | $45.33 | 7,744 |
| 2018-08-20 | $48.12 | $48.12 | $47.80 | $47.99 | $45.37 | 2,829 |
| 2018-08-17 | $46.69 | $47.40 | $46.69 | $47.11 | $44.54 | 1,658 |
| 2018-08-16 | $47.50 | $47.59 | $47.28 | $47.59 | $44.99 | 2,193 |
| 2018-08-15 | $46.86 | $47.04 | $46.74 | $46.98 | $44.41 | 2,688 |
| 2018-08-14 | $47.93 | $47.93 | $47.10 | $47.14 | $44.57 | 11,361 |
| 2018-08-13 | $47.51 | $48.00 | $47.51 | $47.84 | $45.23 | 3,247 |
| 2018-08-10 | $47.81 | $47.81 | $46.95 | $46.95 | $44.39 | 2,912 |
| 2018-08-09 | $48.47 | $48.55 | $48.47 | $48.55 | $45.89 | 480 |
| 2018-08-08 | $49.17 | $49.17 | $49.17 | $49.17 | $46.49 | 525 |
| 2018-08-07 | $48.61 | $49.25 | $48.61 | $49.17 | $46.23 | 1,405 |
| 2018-08-06 | $49.28 | $49.28 | $49.10 | $49.10 | $46.16 | 869 |
| 2018-08-03 | $49.40 | $49.66 | $49.40 | $49.66 | $46.69 | 840 |
| 2018-08-02 | $48.67 | $48.67 | $48.63 | $48.63 | $45.73 | 665 |
| 2018-08-01 | $48.55 | $49.09 | $48.55 | $49.09 | $46.16 | 716 |
| 2018-07-31 | $48.91 | $48.91 | $48.77 | $48.77 | $45.85 | 1,916 |
| 2018-07-30 | $48.45 | $48.45 | $48.45 | $48.45 | $45.55 | 1,198 |
| 2018-07-27 | $51.60 | $51.63 | $51.23 | $51.23 | $48.17 | 1,719 |
| 2018-07-26 | $51.17 | $51.41 | $51.17 | $51.41 | $48.34 | 2,047 |
| 2018-07-25 | $51.72 | $51.92 | $51.63 | $51.63 | $48.54 | 7,846 |
| 2018-07-24 | $51.63 | $51.63 | $50.86 | $50.86 | $47.82 | 801 |
| 2018-07-23 | $51.97 | $52.05 | $51.97 | $52.05 | $48.94 | 592 |
| 2018-07-20 | $52.35 | $52.78 | $52.35 | $52.41 | $49.27 | 1,276 |
| 2018-07-19 | $51.27 | $51.27 | $51.27 | $51.27 | $48.21 | 639 |
| 2018-07-18 | $51.49 | $51.69 | $51.30 | $51.30 | $48.23 | 869 |
| 2018-07-17 | $50.88 | $51.24 | $50.88 | $50.92 | $47.87 | 1,098 |
| 2018-07-16 | $51.05 | $51.05 | $50.55 | $50.70 | $47.67 | 3,161 |
| 2018-07-13 | $50.40 | $50.40 | $50.40 | $50.40 | $47.39 | 364 |
| 2018-07-12 | $50.00 | $50.10 | $50.00 | $50.10 | $47.11 | 593 |
| 2018-07-11 | $50.05 | $50.05 | $50.05 | $50.05 | $47.06 | 442 |
| 2018-07-10 | $49.52 | $50.10 | $49.52 | $49.76 | $46.78 | 585 |
| 2018-07-09 | $49.30 | $49.30 | $49.30 | $49.30 | $46.35 | 677 |
| 2018-07-06 | $49.43 | $49.78 | $49.43 | $49.78 | $46.80 | 730 |
| 2018-07-05 | $48.63 | $49.16 | $48.63 | $49.16 | $46.22 | 463 |
| 2018-07-03 | $48.96 | $48.96 | $48.11 | $48.11 | $45.23 | 687 |
| 2018-07-02 | $47.49 | $47.86 | $47.44 | $47.49 | $44.65 | 2,815 |
| 2018-06-29 | $48.26 | $48.35 | $47.98 | $47.98 | $45.11 | 3,241 |
| 2018-06-28 | $47.51 | $47.70 | $47.45 | $47.65 | $44.80 | 1,912 |
| 2018-06-27 | $47.80 | $47.80 | $46.80 | $46.80 | $44.00 | 1,518 |
| 2018-06-26 | $47.93 | $48.11 | $47.77 | $47.79 | $44.93 | 3,459 |
| 2018-06-25 | $48.19 | $48.20 | $47.63 | $47.92 | $45.05 | 3,446 |
| 2018-06-22 | $48.52 | $48.52 | $48.52 | $48.52 | $45.62 | 550 |
| 2018-06-21 | $48.18 | $48.18 | $47.66 | $47.66 | $44.81 | 1,929 |
| 2018-06-20 | $48.36 | $48.36 | $48.15 | $48.15 | $45.27 | 833 |
| 2018-06-19 | $47.93 | $48.24 | $47.51 | $47.96 | $45.09 | 3,225 |
| 2018-06-18 | $47.94 | $48.87 | $47.94 | $48.20 | $45.32 | 2,456 |
| 2018-06-15 | $49.39 | $49.53 | $49.39 | $49.53 | $46.57 | 881 |
| 2018-06-14 | $49.64 | $49.78 | $49.64 | $49.66 | $46.69 | 4,172 |
| 2018-06-13 | $50.06 | $50.06 | $50.06 | $50.06 | $47.07 | 328 |
| 2018-06-12 | $50.10 | $50.10 | $49.95 | $50.06 | $47.07 | 1,782 |
| 2018-06-11 | $49.96 | $49.96 | $49.96 | $49.96 | $46.97 | 562 |
| 2018-06-08 | $48.66 | $48.87 | $48.53 | $48.86 | $45.94 | 1,378 |
| 2018-06-07 | $48.27 | $49.03 | $48.27 | $49.03 | $46.10 | 857 |
| 2018-06-06 | $49.41 | $49.41 | $49.21 | $49.21 | $46.26 | 1,202 |
| 2018-06-05 | $49.81 | $50.27 | $49.44 | $50.27 | $47.26 | 1,765 |
| 2018-06-04 | $49.91 | $50.23 | $49.58 | $49.58 | $46.62 | 3,514 |
| 2018-06-01 | $48.14 | $48.72 | $48.14 | $48.72 | $45.81 | 942 |
| 2018-05-31 | $49.10 | $49.10 | $48.86 | $48.86 | $45.94 | 1,372 |
| 2018-05-30 | $48.79 | $48.94 | $48.59 | $48.59 | $45.69 | 1,556 |
| 2018-05-29 | $50.07 | $50.07 | $50.07 | $50.07 | $47.08 | 421 |
| 2018-05-25 | $50.02 | $50.07 | $50.02 | $50.07 | $47.08 | 651 |
| 2018-05-24 | $49.16 | $49.81 | $49.16 | $49.81 | $46.83 | 1,551 |
| 2018-05-23 | $49.04 | $49.37 | $49.04 | $49.36 | $46.41 | 1,619 |
| 2018-05-22 | $48.86 | $49.63 | $48.86 | $49.26 | $46.31 | 7,104 |
| 2018-05-21 | $48.90 | $49.65 | $48.90 | $49.34 | $46.39 | 1,853 |
| 2018-05-18 | $49.59 | $49.59 | $48.96 | $48.96 | $46.03 | 865 |
| 2018-05-17 | $49.62 | $49.62 | $49.59 | $49.59 | $46.63 | 1,406 |
| 2018-05-16 | $49.93 | $49.93 | $49.93 | $49.93 | $46.95 | 1,063 |
| 2018-05-15 | $50.00 | $50.50 | $50.00 | $50.50 | $47.48 | 1,618 |
| 2018-05-14 | $50.59 | $50.78 | $50.59 | $50.78 | $47.74 | 1,125 |
| 2018-05-11 | $50.85 | $50.85 | $50.46 | $50.46 | $47.44 | 8,963 |
| 2018-05-10 | $50.96 | $50.96 | $50.96 | $50.96 | $47.91 | 521 |
| 2018-05-09 | $49.91 | $50.67 | $49.91 | $50.67 | $47.64 | 1,734 |
| 2018-05-08 | $49.83 | $50.56 | $49.83 | $50.56 | $47.54 | 7,334 |
| 2018-05-07 | $50.16 | $50.16 | $49.81 | $50.16 | $47.16 | 4,977 |
| 2018-05-04 | $50.09 | $50.24 | $49.42 | $50.24 | $47.24 | 1,777 |
| 2018-05-03 | $50.25 | $50.32 | $49.89 | $49.90 | $46.92 | 11,438 |
| 2018-05-02 | $50.13 | $50.49 | $50.13 | $50.49 | $47.47 | 5,414 |
| 2018-05-01 | $50.40 | $50.40 | $50.40 | $50.40 | $47.39 | 801 |
| 2018-04-30 | $50.98 | $50.98 | $50.64 | $50.64 | $47.61 | 7,445 |
| 2018-04-27 | $50.81 | $51.43 | $50.81 | $51.43 | $48.36 | 1,033 |
| 2018-04-26 | $51.27 | $51.27 | $51.05 | $51.06 | $48.01 | 2,992 |
| 2018-04-25 | $51.00 | $51.00 | $51.00 | $51.00 | $47.95 | 639 |
| 2018-04-24 | $51.01 | $51.10 | $50.91 | $51.10 | $48.05 | 1,862 |
| 2018-04-23 | $51.21 | $51.21 | $51.18 | $51.18 | $48.12 | 1,392 |
| 2018-04-20 | $53.04 | $53.04 | $53.01 | $53.01 | $49.39 | 1,899 |
| 2018-04-19 | $52.57 | $52.57 | $52.57 | $52.57 | $48.98 | 418 |
| 2018-04-18 | $53.20 | $53.79 | $53.20 | $53.57 | $49.91 | 988 |
| 2018-04-17 | $53.92 | $54.24 | $53.90 | $54.22 | $50.52 | 1,205 |
| 2018-04-16 | $53.69 | $53.70 | $53.44 | $53.44 | $49.79 | 6,144 |
| 2018-04-13 | $53.72 | $53.74 | $53.27 | $53.27 | $49.63 | 732 |
| 2018-04-12 | $53.62 | $53.62 | $53.62 | $53.62 | $49.96 | 269 |
| 2018-04-11 | $54.23 | $54.23 | $54.23 | $54.23 | $50.53 | 560 |
| 2018-04-10 | $53.98 | $54.69 | $53.98 | $54.62 | $50.89 | 1,901 |
| 2018-04-09 | $53.66 | $54.07 | $53.66 | $53.72 | $50.05 | 1,600 |
| 2018-04-06 | $52.63 | $52.63 | $52.63 | $52.63 | $49.04 | 196 |
| 2018-04-05 | $52.92 | $52.92 | $52.63 | $52.63 | $49.04 | 521 |
| 2018-04-04 | $52.06 | $52.62 | $52.06 | $52.62 | $49.03 | 1,365 |
| 2018-04-03 | $51.56 | $51.59 | $51.38 | $51.41 | $47.90 | 1,352 |
| 2018-04-02 | $51.38 | $51.38 | $50.06 | $50.06 | $46.64 | 502 |
| 2018-03-29 | $51.91 | $51.95 | $51.80 | $51.94 | $48.40 | 2,133 |
| 2018-03-28 | $51.29 | $51.60 | $51.00 | $51.54 | $48.02 | 6,269 |
| 2018-03-27 | $50.94 | $51.02 | $50.20 | $50.99 | $47.51 | 3,168 |
| 2018-03-26 | $51.49 | $51.49 | $51.07 | $51.32 | $47.82 | 3,958 |
| 2018-03-23 | $51.07 | $51.07 | $50.29 | $50.29 | $46.85 | 1,737 |
| 2018-03-22 | $50.82 | $51.00 | $50.82 | $51.00 | $47.52 | 1,282 |
| 2018-03-21 | $50.68 | $50.80 | $50.65 | $50.80 | $47.33 | 3,934 |
| 2018-03-20 | $51.03 | $51.14 | $50.94 | $50.94 | $47.46 | 935 |
| 2018-03-19 | $51.30 | $51.30 | $51.07 | $51.07 | $47.58 | 1,175 |
| 2018-03-16 | $51.61 | $51.61 | $51.58 | $51.61 | $48.09 | 2,146 |
| 2018-03-15 | $52.01 | $52.01 | $51.76 | $52.00 | $48.45 | 1,326 |
| 2018-03-14 | $51.82 | $51.89 | $51.82 | $51.89 | $48.35 | 923 |
| 2018-03-13 | $51.96 | $52.17 | $51.75 | $51.99 | $48.44 | 8,211 |
| 2018-03-12 | $52.10 | $52.40 | $52.10 | $52.40 | $48.82 | 1,256 |
| 2018-03-09 | $52.14 | $52.14 | $52.10 | $52.12 | $48.56 | 1,136 |
| 2018-03-08 | $51.88 | $51.88 | $51.88 | $51.88 | $48.34 | 437 |
| 2018-03-07 | $50.56 | $50.73 | $50.54 | $50.70 | $47.24 | 1,464 |
| 2018-03-06 | $50.28 | $50.37 | $50.28 | $50.37 | $46.93 | 8,579 |
| 2018-03-05 | $50.05 | $50.05 | $50.05 | $50.05 | $46.63 | 952 |
| 2018-03-02 | $49.91 | $49.91 | $49.32 | $49.71 | $46.32 | 5,736 |
| 2018-03-01 | $49.62 | $49.79 | $49.44 | $49.79 | $46.39 | 1,896 |
| 2018-02-28 | $49.83 | $49.96 | $49.83 | $49.96 | $46.55 | 2,433 |
| 2018-02-27 | $50.37 | $50.37 | $49.78 | $49.78 | $46.38 | 6,210 |
| 2018-02-26 | $50.56 | $50.66 | $50.52 | $50.52 | $47.07 | 5,946 |
| 2018-02-23 | $49.70 | $49.96 | $49.70 | $49.94 | $46.53 | 1,707 |
| 2018-02-22 | $49.43 | $49.43 | $49.43 | $49.43 | $46.06 | 493 |
| 2018-02-21 | $49.90 | $49.95 | $49.88 | $49.92 | $46.51 | 3,166 |
| 2018-02-20 | $49.86 | $49.86 | $49.86 | $49.86 | $46.46 | 686 |
| 2018-02-16 | $50.88 | $50.88 | $50.88 | $50.88 | $47.41 | 707 |
| 2018-02-15 | $50.12 | $50.29 | $50.12 | $50.29 | $46.86 | 2,349 |
| 2018-02-14 | $49.80 | $49.97 | $49.56 | $49.84 | $46.43 | 6,569 |
| 2018-02-13 | $48.42 | $49.02 | $48.40 | $48.89 | $45.55 | 14,380 |
| 2018-02-12 | $47.62 | $48.61 | $47.62 | $48.45 | $45.14 | 3,976 |
| 2018-02-09 | $49.01 | $49.01 | $48.61 | $48.61 | $45.29 | 1,568 |
| 2018-02-08 | $49.44 | $49.52 | $48.90 | $49.36 | $45.99 | 11,317 |
| 2018-02-07 | $50.39 | $50.39 | $49.88 | $50.05 | $46.63 | 7,548 |
| 2018-02-06 | $50.55 | $52.27 | $50.24 | $51.56 | $48.04 | 7,532 |
| 2018-02-05 | $51.91 | $52.41 | $51.34 | $51.34 | $47.83 | 2,806 |
| 2018-02-02 | $53.08 | $53.29 | $53.04 | $53.04 | $49.42 | 904 |
| 2018-02-01 | $53.93 | $53.93 | $53.93 | $53.93 | $50.25 | 607 |
| 2018-01-31 | $53.07 | $53.45 | $53.07 | $53.44 | $49.79 | 2,897 |
| 2018-01-30 | $52.78 | $52.78 | $52.73 | $52.73 | $49.13 | 767 |
| 2018-01-29 | $52.40 | $52.65 | $52.18 | $52.65 | $49.06 | 1,854 |
| 2018-01-26 | $53.01 | $53.17 | $53.01 | $53.16 | $49.53 | 1,424 |
| 2018-01-25 | $52.51 | $52.51 | $52.07 | $52.30 | $48.73 | 2,734 |
| 2018-01-24 | $52.14 | $52.29 | $52.14 | $52.29 | $48.72 | 825 |
| 2018-01-23 | $51.91 | $51.94 | $51.91 | $51.94 | $48.40 | 1,788 |
| 2018-01-22 | $51.31 | $51.54 | $51.31 | $51.54 | $48.02 | 1,349 |
| 2018-01-19 | $51.15 | $51.15 | $51.15 | $51.15 | $47.66 | 404 |
| 2018-01-18 | $50.81 | $50.81 | $50.81 | $50.81 | $47.34 | 1,206 |
| 2018-01-17 | $50.71 | $50.72 | $50.60 | $50.60 | $47.15 | 2,803 |
| 2018-01-16 | $50.64 | $50.64 | $50.64 | $50.64 | $47.18 | 569 |
| 2018-01-12 | $50.47 | $50.69 | $50.47 | $50.64 | $47.18 | 942 |
| 2018-01-11 | $50.29 | $50.32 | $50.17 | $50.17 | $46.75 | 1,777 |
| 2018-01-10 | $49.98 | $49.98 | $49.98 | $49.98 | $46.57 | 557 |
| 2018-01-09 | $50.65 | $50.74 | $50.65 | $50.74 | $47.28 | 901 |
| 2018-01-08 | $50.24 | $50.24 | $50.10 | $50.10 | $46.68 | 1,373 |
| 2018-01-05 | $50.37 | $50.37 | $50.37 | $50.37 | $46.93 | 370 |
| 2018-01-04 | $50.01 | $50.20 | $49.93 | $49.93 | $46.52 | 2,246 |
| 2018-01-03 | $49.63 | $49.63 | $49.63 | $49.63 | $46.24 | 1,373 |
| 2018-01-02 | $49.29 | $49.29 | $49.29 | $49.29 | $45.93 | 1,875 |
| 2017-12-29 | $49.37 | $49.52 | $49.37 | $49.45 | $46.08 | 1,603 |
| 2017-12-28 | $49.65 | $49.65 | $49.62 | $49.62 | $46.23 | 1,846 |
| 2017-12-27 | $49.22 | $49.38 | $49.22 | $49.38 | $46.01 | 3,716 |
| 2017-12-26 | $49.40 | $49.63 | $49.13 | $49.13 | $45.78 | 1,415 |
| 2017-12-22 | $49.05 | $49.61 | $49.05 | $49.39 | $46.01 | 1,186 |
| 2017-12-21 | $49.11 | $49.38 | $48.88 | $49.01 | $45.66 | 3,869 |
| 2017-12-20 | $49.32 | $49.32 | $49.32 | $49.32 | $45.95 | 1,323 |
| 2017-12-19 | $49.33 | $49.46 | $49.32 | $49.32 | $45.95 | 4,780 |
| 2017-12-18 | $49.07 | $49.10 | $48.96 | $48.96 | $45.62 | 3,586 |
| 2017-12-15 | $48.01 | $48.05 | $47.92 | $47.92 | $44.64 | 1,715 |
| 2017-12-14 | $48.10 | $48.10 | $48.07 | $48.07 | $44.79 | 574 |
| 2017-12-13 | $47.90 | $48.47 | $47.86 | $48.10 | $44.81 | 1,150 |
| 2017-12-12 | $47.65 | $47.70 | $47.60 | $47.70 | $44.44 | 2,454 |
| 2017-12-11 | $47.53 | $47.53 | $47.40 | $47.40 | $44.16 | 6,302 |
| 2017-12-08 | $47.55 | $47.55 | $47.40 | $47.40 | $44.17 | 1,805 |
| 2017-12-07 | $48.10 | $48.10 | $47.95 | $48.07 | $44.79 | 825 |
| 2017-12-06 | $47.99 | $48.21 | $47.75 | $48.21 | $44.92 | 1,644 |
| 2017-12-05 | $47.93 | $47.93 | $47.93 | $47.93 | $44.66 | 322 |
| 2017-12-04 | $47.90 | $47.90 | $47.90 | $47.90 | $44.63 | 180 |
| 2017-12-01 | $47.79 | $47.79 | $47.79 | $47.79 | $44.53 | 74 |
| 2017-11-30 | $47.79 | $47.79 | $47.79 | $47.79 | $44.53 | 100 |
| 2017-11-29 | $47.80 | $47.80 | $47.80 | $47.80 | $44.54 | 3 |
| 2017-11-28 | $47.80 | $47.80 | $47.80 | $47.80 | $44.54 | 300 |
| 2017-11-27 | $47.23 | $47.49 | $47.23 | $47.49 | $44.25 | 306 |
| 2017-11-24 | $47.01 | $47.01 | $47.01 | $47.01 | $43.80 | 49 |
| 2017-11-22 | $47.34 | $47.36 | $46.81 | $47.01 | $43.80 | 812,265 |
| 2017-11-21 | $46.78 | $46.78 | $46.25 | $46.34 | $43.18 | 401,793 |
| 2017-11-20 | $46.75 | $46.97 | $46.30 | $46.30 | $43.14 | 64,343 |
| 2017-11-17 | $47.28 | $47.28 | $47.28 | $47.28 | $44.05 | 286 |
| 2017-11-16 | $46.72 | $46.72 | $46.48 | $46.48 | $43.31 | 422 |
| 2017-11-15 | $46.67 | $46.67 | $46.67 | $46.67 | $43.48 | 124 |
| 2017-11-14 | $46.87 | $46.87 | $46.87 | $46.87 | $43.67 | 330 |
| 2017-11-13 | $46.84 | $46.84 | $46.84 | $46.84 | $43.64 | 183 |
| 2017-11-10 | $47.45 | $47.45 | $47.45 | $47.45 | $44.21 | 17 |
| 2017-11-09 | $47.45 | $47.45 | $47.45 | $47.45 | $44.21 | 400 |
| 2017-11-08 | $46.60 | $47.36 | $46.60 | $47.36 | $44.13 | 674 |
| 2017-11-07 | $47.16 | $47.16 | $47.16 | $47.16 | $43.94 | 133 |
| 2017-11-06 | $47.16 | $47.16 | $47.16 | $47.16 | $43.94 | 6 |
| 2017-11-03 | $47.16 | $47.16 | $47.16 | $47.16 | $43.94 | 1,200 |
| 2017-11-02 | $45.96 | $45.96 | $45.96 | $45.96 | $42.82 | 360 |
| 2017-11-01 | $45.83 | $45.83 | $45.83 | $45.83 | $42.70 | 81 |
| 2017-10-31 | $46.11 | $46.11 | $45.83 | $45.83 | $42.70 | 1,316 |
| 2017-10-30 | $45.45 | $45.45 | $45.45 | $45.45 | $42.35 | 1,304 |
| 2017-10-27 | $45.88 | $45.88 | $45.88 | $45.88 | $42.74 | 89 |
| 2017-10-26 | $45.68 | $46.00 | $45.63 | $45.88 | $42.74 | 2,241 |
| 2017-10-25 | $46.31 | $46.31 | $45.87 | $45.87 | $42.74 | 339 |
| 2017-10-24 | $47.97 | $47.97 | $47.97 | $47.97 | $44.70 | 16 |
| 2017-10-23 | $47.97 | $47.97 | $47.97 | $47.97 | $44.70 | 8 |
| 2017-10-20 | $47.97 | $47.97 | $47.97 | $47.97 | $44.70 | 200 |
| 2017-10-19 | $47.42 | $47.42 | $47.42 | $47.42 | $44.18 | 0 |
| 2017-10-18 | $47.42 | $47.42 | $47.42 | $47.42 | $44.18 | 97 |
| 2017-10-17 | $47.42 | $47.42 | $47.42 | $47.42 | $44.18 | 51 |
| 2017-10-16 | $47.42 | $47.42 | $47.42 | $47.42 | $44.18 | 0 |
| 2017-10-13 | $47.42 | $47.42 | $47.42 | $47.42 | $44.18 | 0 |
| 2017-10-12 | $47.42 | $47.42 | $47.42 | $47.42 | $44.18 | 400 |
| 2017-10-11 | $47.46 | $47.46 | $47.46 | $47.46 | $44.22 | 16 |
| 2017-10-10 | $47.46 | $47.46 | $47.46 | $47.46 | $44.22 | 400 |
| 2017-10-09 | $46.45 | $46.45 | $46.45 | $46.45 | $43.28 | 46 |
| 2017-10-06 | $46.45 | $46.45 | $46.45 | $46.45 | $43.28 | 156 |
| 2017-10-05 | $46.45 | $46.45 | $46.45 | $46.45 | $43.28 | 7 |
| 2017-10-04 | $46.45 | $46.45 | $46.45 | $46.45 | $43.28 | 43 |
| 2017-10-03 | $46.45 | $46.45 | $46.45 | $46.45 | $43.28 | 300 |
| 2017-10-02 | $47.06 | $47.06 | $47.06 | $47.06 | $43.85 | 228 |
| 2017-09-29 | $46.00 | $46.00 | $46.00 | $46.00 | $42.86 | 15 |
| 2017-09-28 | $46.00 | $46.00 | $46.00 | $46.00 | $42.86 | 600 |
| 2017-09-27 | $46.23 | $46.23 | $46.23 | $46.23 | $43.07 | 161 |
| 2017-09-26 | $47.70 | $47.70 | $47.70 | $47.70 | $44.44 | 203 |
| 2017-09-25 | $47.70 | $47.70 | $47.70 | $47.70 | $44.44 | 1,000 |
| 2017-09-22 | $47.54 | $47.70 | $47.54 | $47.70 | $44.44 | 1,177 |
| 2017-09-21 | $47.85 | $47.85 | $47.85 | $47.85 | $44.58 | 191 |
| 2017-09-20 | $47.85 | $47.85 | $47.85 | $47.85 | $44.58 | 900 |
| 2017-09-19 | $47.67 | $48.10 | $47.09 | $48.10 | $44.82 | 2,900 |
| 2017-09-18 | $48.81 | $49.97 | $48.22 | $49.97 | $46.56 | 700 |
| 2017-09-15 | $50.08 | $50.08 | $50.08 | $50.08 | $46.66 | 700 |
| 2017-09-14 | $50.09 | $50.09 | $50.00 | $50.06 | $46.64 | 2,061 |
| 2017-09-13 | $50.10 | $50.10 | $50.10 | $50.10 | $46.68 | 307 |
| 2017-09-12 | $50.08 | $50.29 | $50.08 | $50.10 | $46.68 | 929 |
| 2017-09-11 | $50.43 | $50.43 | $50.43 | $50.43 | $46.99 | 128 |
| 2017-09-08 | $50.43 | $50.43 | $50.43 | $50.43 | $46.99 | 400 |
| 2017-09-07 | $49.86 | $49.86 | $49.86 | $49.86 | $46.46 | 328 |
| 2017-09-06 | $49.63 | $49.63 | $49.63 | $49.63 | $46.24 | 339 |
| 2017-09-05 | $49.40 | $49.65 | $49.30 | $49.65 | $46.26 | 784 |
| 2017-09-01 | $49.75 | $49.75 | $49.61 | $49.61 | $46.22 | 841 |
| 2017-08-31 | $49.59 | $49.59 | $48.95 | $48.95 | $45.61 | 705 |
| 2017-08-30 | $48.41 | $49.01 | $48.41 | $49.01 | $45.67 | 1,512 |
| 2017-08-29 | $48.60 | $48.99 | $48.60 | $48.85 | $45.51 | 1,267 |
| 2017-08-28 | $48.90 | $48.90 | $48.90 | $48.90 | $45.56 | 1,182 |
| 2017-08-25 | $49.15 | $49.15 | $49.15 | $49.15 | $45.80 | 297 |
| 2017-08-24 | $48.45 | $48.95 | $48.45 | $48.95 | $45.61 | 612 |
| 2017-08-23 | $48.45 | $48.45 | $48.45 | $48.45 | $45.14 | 1,004 |
| 2017-08-22 | $48.35 | $48.64 | $48.33 | $48.64 | $45.32 | 3,385 |
| 2017-08-21 | $48.17 | $48.56 | $48.17 | $48.56 | $45.25 | 824 |
| 2017-08-18 | $48.39 | $48.39 | $48.39 | $48.39 | $45.09 | 252 |
| 2017-08-17 | $48.85 | $48.85 | $48.85 | $48.85 | $45.52 | 709 |
| 2017-08-16 | $48.25 | $48.25 | $48.25 | $48.25 | $44.95 | 567 |
| 2017-08-15 | $48.25 | $48.25 | $48.25 | $48.25 | $44.95 | 1,200 |
| 2017-08-14 | $48.00 | $48.00 | $48.00 | $48.00 | $44.72 | 604 |
| 2017-08-11 | $49.46 | $49.52 | $49.46 | $49.52 | $46.14 | 615 |
| 2017-08-10 | $49.50 | $49.50 | $49.50 | $49.50 | $46.12 | 3,314 |
| 2017-08-09 | $49.68 | $49.96 | $49.23 | $49.96 | $46.55 | 1,608 |
| 2017-08-08 | $49.21 | $49.42 | $49.21 | $49.42 | $46.05 | 776 |
| 2017-08-07 | $50.75 | $51.05 | $50.75 | $51.05 | $47.33 | 1,179 |
| 2017-08-04 | $50.73 | $50.73 | $50.73 | $50.73 | $47.03 | 349 |
| 2017-08-03 | $50.01 | $50.73 | $50.01 | $50.73 | $47.03 | 860 |
| 2017-08-02 | $49.33 | $49.52 | $49.33 | $49.52 | $45.91 | 868 |
| 2017-08-01 | $48.83 | $49.58 | $48.83 | $49.58 | $45.96 | 1,350 |
| 2017-07-31 | $49.78 | $49.78 | $49.78 | $49.78 | $46.15 | 768 |
| 2017-07-28 | $49.42 | $49.42 | $48.88 | $48.88 | $45.31 | 1,212 |
| 2017-07-27 | $49.52 | $49.52 | $49.30 | $49.30 | $45.70 | 20,108 |
| 2017-07-26 | $48.71 | $49.41 | $48.71 | $49.41 | $45.81 | 777 |
| 2017-07-25 | $48.24 | $48.24 | $48.24 | $48.24 | $44.72 | 159 |
| 2017-07-24 | $47.76 | $47.76 | $47.76 | $47.76 | $44.28 | 186 |
| 2017-07-21 | $47.76 | $47.76 | $47.76 | $47.76 | $44.28 | 380 |
| 2017-07-20 | $47.76 | $47.76 | $47.76 | $47.76 | $44.28 | 259 |
| 2017-07-19 | $47.64 | $47.76 | $47.64 | $47.76 | $44.28 | 420 |
| 2017-07-18 | $47.50 | $47.54 | $47.13 | $47.13 | $43.69 | 949 |
| 2017-07-17 | $46.90 | $47.31 | $46.90 | $47.00 | $43.57 | 3,274 |
| 2017-07-14 | $46.79 | $47.07 | $46.79 | $47.07 | $43.64 | 520 |
| 2017-07-13 | $46.44 | $46.44 | $46.18 | $46.18 | $42.81 | 719 |
| 2017-07-12 | $46.31 | $46.31 | $46.08 | $46.31 | $42.93 | 1,454 |
| 2017-07-11 | $45.77 | $45.95 | $45.50 | $45.95 | $42.60 | 3,487 |
| 2017-07-10 | $45.70 | $46.27 | $45.70 | $46.27 | $42.90 | 1,026 |
| 2017-07-07 | $45.60 | $45.70 | $45.54 | $45.70 | $42.37 | 1,661 |
| 2017-07-06 | $45.60 | $45.70 | $45.58 | $45.70 | $42.37 | 4,755 |
| 2017-07-05 | $45.84 | $46.32 | $45.84 | $45.84 | $42.50 | 1,917 |
| 2017-07-03 | $46.12 | $46.12 | $46.12 | $46.12 | $42.76 | 467 |
| 2017-06-30 | $46.31 | $46.31 | $46.31 | $46.31 | $42.93 | 1,049 |
| 2017-06-29 | $46.28 | $46.28 | $46.28 | $46.28 | $42.91 | 566 |
| 2017-06-28 | $46.77 | $46.77 | $46.77 | $46.77 | $43.36 | 733 |
| 2017-06-27 | $46.35 | $46.35 | $46.35 | $46.35 | $42.97 | 160 |
| 2017-06-26 | $46.35 | $46.35 | $46.35 | $46.35 | $42.97 | 22 |
| 2017-06-23 | $46.35 | $46.35 | $46.35 | $46.35 | $42.97 | 39 |
| 2017-06-22 | $46.35 | $46.35 | $46.35 | $46.35 | $42.97 | 46 |
| 2017-06-21 | $46.35 | $46.35 | $46.35 | $46.35 | $42.97 | 523 |
| 2017-06-20 | $45.90 | $45.90 | $45.90 | $45.90 | $42.55 | 89 |
| 2017-06-19 | $45.90 | $45.90 | $45.90 | $45.90 | $42.55 | 21 |
| 2017-06-16 | $45.90 | $45.90 | $45.90 | $45.90 | $42.55 | 515 |
| 2017-06-15 | $46.17 | $46.17 | $46.17 | $46.17 | $42.80 | 0 |
| 2017-06-14 | $46.17 | $46.17 | $46.17 | $46.17 | $42.80 | 91,939 |
| 2017-06-13 | $45.62 | $45.62 | $45.62 | $45.62 | $42.30 | 61,875 |
| 2017-06-12 | $45.62 | $45.62 | $45.62 | $45.62 | $42.30 | 38,400 |
| 2017-06-09 | $45.83 | $45.83 | $45.83 | $45.83 | $42.49 | 38,730 |
| 2017-06-08 | $46.15 | $46.15 | $46.15 | $46.15 | $42.79 | 58,917 |
| 2017-06-07 | $46.83 | $46.83 | $46.83 | $46.83 | $43.41 | 31 |
| 2017-06-06 | $46.83 | $46.83 | $46.83 | $46.83 | $43.41 | 2,900 |
| 2017-06-05 | $45.90 | $45.90 | $45.90 | $45.90 | $42.55 | 14 |
| 2017-06-02 | $45.90 | $45.90 | $45.90 | $45.90 | $42.55 | 64 |
| 2017-06-01 | $45.90 | $45.90 | $45.90 | $45.90 | $42.55 | 130 |
| 2017-05-31 | $45.90 | $45.90 | $45.90 | $45.90 | $42.55 | 123 |
| 2017-05-30 | $45.90 | $45.90 | $45.90 | $45.90 | $42.55 | 15 |
| 2017-05-26 | $45.90 | $45.90 | $45.90 | $45.90 | $42.55 | 9 |
| 2017-05-25 | $45.90 | $45.90 | $45.90 | $45.90 | $42.55 | 48 |
| 2017-05-24 | $45.90 | $45.90 | $45.90 | $45.90 | $42.55 | 100 |
| 2017-05-23 | $45.94 | $45.94 | $45.94 | $45.94 | $42.59 | 351 |
| 2017-05-22 | $45.39 | $45.39 | $45.39 | $45.39 | $42.08 | 32 |
| 2017-05-19 | $45.39 | $45.39 | $45.39 | $45.39 | $42.08 | 100 |
| 2017-05-18 | $45.42 | $45.42 | $45.42 | $45.42 | $42.11 | 39 |
| 2017-05-17 | $45.42 | $45.42 | $45.42 | $45.42 | $42.11 | 400 |
| 2017-05-16 | $45.00 | $45.00 | $44.86 | $44.86 | $41.59 | 2,300 |
| 2017-05-15 | $43.09 | $43.09 | $43.09 | $43.09 | $39.95 | 10 |
| 2017-05-12 | $43.09 | $43.09 | $43.09 | $43.09 | $39.95 | 31 |
| 2017-05-11 | $43.09 | $43.09 | $43.09 | $43.09 | $39.95 | 32 |
| 2017-05-10 | $43.09 | $43.09 | $43.09 | $43.09 | $39.95 | 11 |
| 2017-05-09 | $43.09 | $43.09 | $43.09 | $43.09 | $39.95 | 5 |
| 2017-05-08 | $43.09 | $43.09 | $43.09 | $43.09 | $39.95 | 63 |
| 2017-05-05 | $43.09 | $43.09 | $43.09 | $43.09 | $39.95 | 2 |
| 2017-05-04 | $43.11 | $43.11 | $43.09 | $43.09 | $39.95 | 824 |
| 2017-05-03 | $42.20 | $42.20 | $42.20 | $42.20 | $39.12 | 58 |
| 2017-05-02 | $42.20 | $42.20 | $42.20 | $42.20 | $39.12 | 14 |
| 2017-05-01 | $42.20 | $42.20 | $42.20 | $42.20 | $39.12 | 9 |
| 2017-04-28 | $42.20 | $42.20 | $42.20 | $42.20 | $39.12 | 57 |
| 2017-04-27 | $42.20 | $42.20 | $42.20 | $42.20 | $39.12 | 53 |
| 2017-04-26 | $42.20 | $42.20 | $42.20 | $42.20 | $39.12 | 4 |
| 2017-04-25 | $42.20 | $42.20 | $42.20 | $42.20 | $39.12 | 200 |
| 2017-04-24 | $40.64 | $40.64 | $40.64 | $40.64 | $37.68 | 0 |
| 2017-04-21 | $40.64 | $40.64 | $40.64 | $40.64 | $37.68 | 200 |
| 2017-04-20 | $40.75 | $40.75 | $40.75 | $40.75 | $37.45 | 4 |
| 2017-04-19 | $40.74 | $40.75 | $40.74 | $40.75 | $37.45 | 272 |
| 2017-04-18 | $40.65 | $40.65 | $40.65 | $40.65 | $37.36 | 300 |
| 2017-04-17 | $41.50 | $41.50 | $41.50 | $41.50 | $38.14 | 200 |
| 2017-04-13 | $40.48 | $40.48 | $40.48 | $40.48 | $37.20 | 21 |
| 2017-04-12 | $40.48 | $40.48 | $40.48 | $40.48 | $37.20 | 16 |
| 2017-04-11 | $40.38 | $40.48 | $40.38 | $40.48 | $37.20 | 467 |
| 2017-04-10 | $40.01 | $40.01 | $40.01 | $40.01 | $36.77 | 34 |
| 2017-04-07 | $40.01 | $40.01 | $40.01 | $40.01 | $36.77 | 47 |
| 2017-04-06 | $40.01 | $40.01 | $40.01 | $40.01 | $36.77 | 143 |
| 2017-04-05 | $40.03 | $40.03 | $40.01 | $40.01 | $36.77 | 614 |
| 2017-04-04 | $40.00 | $40.00 | $40.00 | $40.00 | $36.76 | 2,323 |
| 2017-04-03 | $39.74 | $39.74 | $39.74 | $39.74 | $36.52 | 271 |
| 2017-03-31 | $39.55 | $39.55 | $39.55 | $39.55 | $36.34 | 104 |
| 2017-03-30 | $39.55 | $39.55 | $39.55 | $39.55 | $36.34 | 47 |
| 2017-03-29 | $39.55 | $39.55 | $39.55 | $39.55 | $36.34 | 0 |
| 2017-03-28 | $39.55 | $39.55 | $39.55 | $39.55 | $36.34 | 6 |
| 2017-03-27 | $39.55 | $39.55 | $39.55 | $39.55 | $36.34 | 16 |
| 2017-03-24 | $39.55 | $39.55 | $39.55 | $39.55 | $36.34 | 100 |
| 2017-03-23 | $40.14 | $40.14 | $40.01 | $40.09 | $36.84 | 800 |
| 2017-03-22 | $40.32 | $40.32 | $40.32 | $40.32 | $37.05 | 117 |
| 2017-03-21 | $40.47 | $40.47 | $40.32 | $40.32 | $37.05 | 1,551 |
| 2017-03-20 | $40.02 | $40.09 | $40.02 | $40.09 | $36.84 | 1,621 |
| 2017-03-17 | $39.91 | $40.28 | $39.91 | $40.28 | $37.02 | 1,397 |
| 2017-03-16 | $39.84 | $39.84 | $39.84 | $39.84 | $36.61 | 254 |
| 2017-03-15 | $39.29 | $39.29 | $39.29 | $39.29 | $36.11 | 286 |
| 2017-03-14 | $38.78 | $38.78 | $38.78 | $38.78 | $35.63 | 95 |
| 2017-03-13 | $38.99 | $38.99 | $38.78 | $38.78 | $35.63 | 3,099 |
| 2017-03-10 | $39.06 | $39.11 | $38.99 | $38.99 | $35.83 | 964 |
| 2017-03-09 | $38.58 | $38.79 | $38.58 | $38.59 | $35.46 | 1,954 |
| 2017-03-08 | $38.06 | $38.06 | $38.06 | $38.06 | $34.98 | 345 |
| 2017-03-07 | $38.06 | $38.06 | $38.06 | $38.06 | $34.98 | 400 |
| 2017-03-06 | $38.14 | $38.14 | $38.14 | $38.14 | $35.05 | 225 |
| 2017-03-03 | $38.35 | $38.35 | $38.14 | $38.14 | $35.05 | 761 |
| 2017-03-02 | $38.22 | $38.26 | $38.22 | $38.26 | $35.16 | 1,224 |
| 2017-03-01 | $38.12 | $38.12 | $38.12 | $38.12 | $35.03 | 227 |
| 2017-02-28 | $38.17 | $38.20 | $38.12 | $38.12 | $35.03 | 804 |
| 2017-02-27 | $38.26 | $38.26 | $38.26 | $38.26 | $35.16 | 127 |
| 2017-02-24 | $38.20 | $38.26 | $38.15 | $38.26 | $35.16 | 1,211 |
| 2017-02-23 | $38.33 | $38.33 | $38.17 | $38.17 | $35.08 | 2,455 |
| 2017-02-22 | $38.04 | $38.04 | $38.04 | $38.04 | $34.95 | 281 |
| 2017-02-21 | $38.04 | $38.04 | $38.04 | $38.04 | $34.95 | 118 |
| 2017-02-17 | $38.04 | $38.04 | $38.04 | $38.04 | $34.95 | 100 |
| 2017-02-16 | $37.51 | $37.62 | $37.43 | $37.43 | $34.40 | 1,294 |
| 2017-02-15 | $37.20 | $37.20 | $37.20 | $37.20 | $34.18 | 231 |
| 2017-02-14 | $36.23 | $36.23 | $36.19 | $36.20 | $33.27 | 1,391 |
| 2017-02-13 | $36.39 | $36.39 | $36.14 | $36.14 | $33.21 | 2,862 |
| 2017-02-10 | $36.62 | $36.62 | $36.62 | $36.62 | $33.65 | 438 |
| 2017-02-09 | $36.50 | $36.50 | $36.50 | $36.50 | $33.54 | 300 |
| 2017-02-08 | $36.50 | $36.50 | $36.50 | $36.50 | $33.54 | 400 |
| 2017-02-07 | $36.20 | $36.39 | $36.17 | $36.39 | $33.44 | 4,579 |
| 2017-02-06 | $35.99 | $35.99 | $35.99 | $35.99 | $33.07 | 645 |
| 2017-02-03 | $36.04 | $36.39 | $36.04 | $36.39 | $33.44 | 3,138 |
| 2017-02-02 | $35.62 | $35.62 | $35.60 | $35.60 | $32.71 | 905 |
| 2017-02-01 | $35.21 | $35.21 | $35.21 | $35.21 | $32.35 | 603 |
| 2017-01-31 | $35.44 | $35.50 | $35.34 | $35.40 | $32.53 | 2,124 |
| 2017-01-30 | $34.75 | $35.27 | $34.71 | $35.27 | $32.41 | 3,043 |
| 2017-01-27 | $35.59 | $35.59 | $35.59 | $35.59 | $32.71 | 917 |
| 2017-01-26 | $35.30 | $35.49 | $35.10 | $35.10 | $32.26 | 1,190 |
| 2017-01-25 | $35.50 | $35.56 | $35.50 | $35.56 | $32.68 | 1,956 |
| 2017-01-24 | $35.30 | $35.30 | $35.30 | $35.30 | $32.44 | 1,293 |
| 2017-01-23 | $35.38 | $35.56 | $35.21 | $35.30 | $32.44 | 4,938 |
| 2017-01-20 | $35.53 | $35.56 | $35.37 | $35.56 | $32.68 | 923 |
| 2017-01-19 | $35.05 | $35.05 | $35.05 | $35.05 | $32.21 | 1,754 |
| 2017-01-18 | $34.96 | $35.09 | $34.90 | $35.09 | $32.25 | 3,583 |
| 2017-01-17 | $34.71 | $34.71 | $34.71 | $34.71 | $31.90 | 618 |
| 2017-01-13 | $34.94 | $34.94 | $34.74 | $34.74 | $31.92 | 1,239 |
| 2017-01-12 | $35.25 | $35.25 | $35.25 | $35.25 | $32.39 | 736 |
| 2017-01-11 | $34.66 | $35.10 | $34.66 | $35.10 | $32.25 | 6,368 |
| 2017-01-10 | $34.96 | $35.31 | $34.96 | $35.08 | $32.24 | 4,922 |
| 2017-01-09 | $35.26 | $35.35 | $34.91 | $35.35 | $32.48 | 2,790 |
| 2017-01-06 | $35.36 | $35.36 | $35.36 | $35.36 | $32.49 | 456 |
| 2017-01-05 | $35.25 | $35.54 | $35.25 | $35.45 | $32.58 | 3,628 |
| 2017-01-04 | $35.33 | $35.33 | $34.86 | $34.86 | $32.03 | 1,200 |
| 2017-01-03 | $34.59 | $34.67 | $34.59 | $34.67 | $31.86 | 1,527 |
| 2016-12-30 | $34.95 | $34.95 | $34.95 | $34.95 | $32.12 | 147 |
| 2016-12-29 | $34.61 | $34.95 | $34.61 | $34.95 | $32.12 | 4,368 |
| 2016-12-28 | $34.47 | $34.62 | $34.34 | $34.62 | $31.81 | 4,544 |
| 2016-12-27 | $34.98 | $34.98 | $34.98 | $34.98 | $32.14 | 510 |
| 2016-12-23 | $34.87 | $34.87 | $34.44 | $34.44 | $31.65 | 1,355 |
| 2016-12-22 | $34.78 | $34.78 | $34.42 | $34.42 | $31.63 | 1,021 |
| 2016-12-21 | $34.72 | $34.92 | $34.68 | $34.79 | $31.97 | 2,409 |
| 2016-12-20 | $34.79 | $34.82 | $34.42 | $34.50 | $31.70 | 6,943 |
| 2016-12-19 | $34.85 | $34.85 | $34.85 | $34.85 | $32.02 | 615 |
| 2016-12-16 | $34.61 | $34.95 | $34.61 | $34.72 | $31.90 | 1,713 |
| 2016-12-15 | $34.30 | $34.56 | $34.30 | $34.43 | $31.64 | 2,533 |
| 2016-12-14 | $35.61 | $35.77 | $35.28 | $35.28 | $32.42 | 3,982 |
| 2016-12-13 | $35.42 | $35.88 | $35.38 | $35.88 | $32.97 | 14,679 |
| 2016-12-12 | $34.64 | $34.64 | $34.64 | $34.64 | $31.83 | 493 |
| 2016-12-09 | $34.63 | $34.63 | $34.63 | $34.63 | $31.82 | 630 |
| 2016-12-08 | $34.26 | $34.26 | $34.26 | $34.26 | $31.48 | 2,815 |
| 2016-12-07 | $34.58 | $34.74 | $34.42 | $34.74 | $31.92 | 973 |
| 2016-12-06 | $34.78 | $34.78 | $34.43 | $34.43 | $31.64 | 16,575 |
| 2016-12-05 | $34.61 | $34.61 | $34.43 | $34.43 | $31.63 | 1,388 |
| 2016-12-02 | $34.44 | $34.72 | $34.15 | $34.44 | $31.64 | 1,866 |
| 2016-12-01 | $34.15 | $34.23 | $34.12 | $34.23 | $31.46 | 1,522 |
| 2016-11-30 | $35.15 | $35.26 | $35.00 | $35.10 | $32.26 | 5,080 |
| 2016-11-29 | $35.00 | $35.21 | $35.00 | $35.21 | $32.36 | 11,093 |
| 2016-11-28 | $34.95 | $35.37 | $34.95 | $35.16 | $32.31 | 3,304 |
| 2016-11-25 | $34.87 | $34.87 | $34.87 | $34.87 | $32.04 | 70 |
| 2016-11-23 | $34.88 | $35.05 | $34.80 | $34.87 | $32.04 | 6,313 |
| 2016-11-22 | $35.25 | $35.41 | $35.06 | $35.29 | $32.43 | 11,709 |
| 2016-11-21 | $35.38 | $35.43 | $35.22 | $35.43 | $32.56 | 3,430 |
| 2016-11-18 | $35.07 | $35.25 | $35.07 | $35.25 | $32.39 | 3,006 |
| 2016-11-17 | $35.45 | $35.45 | $35.12 | $35.12 | $32.28 | 3,943 |
| 2016-11-16 | $35.37 | $35.80 | $35.03 | $35.80 | $32.90 | 1,012 |
| 2016-11-15 | $35.20 | $35.54 | $35.20 | $35.30 | $32.44 | 5,384 |
| 2016-11-14 | $34.88 | $34.88 | $34.88 | $34.88 | $32.05 | 745 |
| 2016-11-11 | $35.93 | $36.10 | $35.84 | $36.00 | $33.08 | 2,607 |
| 2016-11-10 | $36.13 | $36.30 | $36.13 | $36.30 | $33.36 | 1,049 |
| 2016-11-09 | $36.93 | $37.16 | $36.69 | $36.75 | $33.77 | 1,250 |
| 2016-11-08 | $38.01 | $38.42 | $38.01 | $38.42 | $35.31 | 4,363 |
| 2016-11-07 | $38.08 | $38.08 | $38.08 | $38.08 | $34.99 | 94 |
| 2016-11-04 | $38.08 | $38.08 | $38.08 | $38.08 | $34.99 | 419 |
| 2016-11-03 | $38.38 | $38.38 | $38.23 | $38.23 | $35.13 | 5,371 |
| 2016-11-02 | $38.80 | $38.80 | $38.68 | $38.68 | $35.54 | 918 |
| 2016-11-01 | $38.90 | $38.90 | $38.87 | $38.90 | $35.75 | 1,263 |
| 2016-10-31 | $38.46 | $38.78 | $38.31 | $38.57 | $35.44 | 4,706 |
| 2016-10-28 | $38.94 | $39.11 | $38.94 | $39.11 | $35.94 | 1,245 |
| 2016-10-27 | $39.08 | $39.16 | $38.85 | $39.16 | $35.99 | 1,303 |
| 2016-10-26 | $38.97 | $38.97 | $38.75 | $38.97 | $35.81 | 849 |
| 2016-10-25 | $40.14 | $40.19 | $39.90 | $40.19 | $36.93 | 1,663 |
| 2016-10-24 | $40.03 | $40.25 | $40.03 | $40.13 | $36.87 | 2,856 |
| 2016-10-21 | $40.12 | $40.26 | $40.12 | $40.23 | $36.97 | 2,312 |
| 2016-10-20 | $39.88 | $40.42 | $39.88 | $40.08 | $36.83 | 2,433 |
| 2016-10-19 | $40.06 | $40.31 | $40.00 | $40.25 | $36.99 | 4,745 |
| 2016-10-18 | $39.95 | $40.05 | $39.95 | $40.05 | $36.80 | 2,981 |
| 2016-10-17 | $39.64 | $39.65 | $39.64 | $39.65 | $36.44 | 2,295 |
| 2016-10-14 | $39.64 | $39.64 | $39.45 | $39.57 | $36.36 | 1,478 |
| 2016-10-13 | $39.47 | $39.88 | $39.47 | $39.88 | $36.65 | 1,119 |
| 2016-10-12 | $39.26 | $39.26 | $39.26 | $39.26 | $36.08 | 244 |
| 2016-10-11 | $39.87 | $39.87 | $39.70 | $39.70 | $36.48 | 2,035 |
| 2016-10-10 | $39.88 | $39.88 | $39.72 | $39.82 | $36.59 | 535 |
| 2016-10-07 | $39.72 | $39.89 | $39.72 | $39.89 | $36.66 | 1,217 |
| 2016-10-06 | $40.41 | $40.41 | $40.41 | $40.41 | $37.13 | 80 |
| 2016-10-05 | $40.41 | $40.41 | $40.41 | $40.41 | $37.13 | 621 |
| 2016-10-04 | $40.94 | $41.03 | $40.94 | $41.03 | $37.70 | 799 |
| 2016-10-03 | $40.33 | $40.33 | $40.33 | $40.33 | $37.06 | 124 |
| 2016-09-30 | $40.26 | $40.33 | $40.26 | $40.33 | $37.06 | 500 |
| 2016-09-29 | $40.36 | $40.45 | $40.30 | $40.42 | $37.14 | 1,262 |
| 2016-09-28 | $40.65 | $40.91 | $40.65 | $40.91 | $37.59 | 752 |
| 2016-09-27 | $40.50 | $40.60 | $40.50 | $40.53 | $37.24 | 632 |
| 2016-09-26 | $40.34 | $40.34 | $40.34 | $40.34 | $37.07 | 1,297 |
| 2016-09-23 | $40.99 | $40.99 | $40.99 | $40.99 | $37.67 | 119 |
| 2016-09-22 | $41.00 | $41.00 | $40.98 | $40.99 | $37.67 | 1,168 |
| 2016-09-21 | $39.56 | $39.56 | $39.56 | $39.56 | $36.35 | 254 |
| 2016-09-20 | $39.56 | $39.56 | $39.56 | $39.56 | $36.35 | 277 |
| 2016-09-19 | $39.56 | $39.56 | $39.56 | $39.56 | $36.35 | 162 |
| 2016-09-16 | $39.55 | $39.55 | $39.25 | $39.25 | $36.07 | 806 |
| 2016-09-15 | $39.79 | $40.05 | $39.79 | $40.01 | $36.76 | 3,440 |
| 2016-09-14 | $39.86 | $39.86 | $39.73 | $39.73 | $36.51 | 1,327 |
| 2016-09-13 | $40.25 | $40.25 | $39.77 | $39.80 | $36.57 | 2,786 |
| 2016-09-12 | $40.08 | $40.44 | $40.08 | $40.42 | $37.14 | 1,694 |
| 2016-09-09 | $40.33 | $40.33 | $40.20 | $40.20 | $36.94 | 48,416 |
| 2016-09-08 | $41.27 | $41.30 | $41.27 | $41.30 | $37.95 | 322,838 |
| 2016-09-07 | $41.30 | $41.30 | $41.22 | $41.22 | $37.87 | 137,740 |
| 2016-09-06 | $41.18 | $41.18 | $41.18 | $41.18 | $37.84 | 10,978 |
| 2016-09-02 | $41.30 | $41.34 | $41.30 | $41.33 | $37.98 | 1,356 |
| 2016-09-01 | $40.39 | $40.39 | $40.39 | $40.39 | $37.12 | 2,404 |
| 2016-08-31 | $40.50 | $40.50 | $40.21 | $40.21 | $36.95 | 759 |
| 2016-08-30 | $40.68 | $40.79 | $40.68 | $40.79 | $37.48 | 1,878 |
| 2016-08-29 | $40.36 | $40.36 | $40.36 | $40.36 | $37.09 | 217 |
| 2016-08-26 | $40.13 | $40.45 | $40.13 | $40.45 | $37.17 | 487 |
| 2016-08-25 | $40.33 | $40.33 | $40.33 | $40.33 | $37.06 | 156 |
| 2016-08-24 | $40.35 | $40.35 | $40.33 | $40.33 | $37.06 | 4,133 |
| 2016-08-23 | $41.14 | $41.14 | $41.14 | $41.14 | $37.80 | 399 |
| 2016-08-22 | $41.15 | $41.15 | $41.14 | $41.14 | $37.80 | 3,966 |
| 2016-08-19 | $40.97 | $40.97 | $40.97 | $40.97 | $37.64 | 0 |
| 2016-08-18 | $40.97 | $40.97 | $40.97 | $40.97 | $37.64 | 0 |
| 2016-08-17 | $40.74 | $40.97 | $40.74 | $40.97 | $37.64 | 554 |
| 2016-08-16 | $41.35 | $41.35 | $41.35 | $41.35 | $38.00 | 3 |
| 2016-08-15 | $41.35 | $41.35 | $41.35 | $41.35 | $38.00 | 102 |
| 2016-08-12 | $40.35 | $40.35 | $40.35 | $40.35 | $37.08 | 0 |
| 2016-08-11 | $40.35 | $40.35 | $40.35 | $40.35 | $37.08 | 43 |
| 2016-08-10 | $40.58 | $40.58 | $40.58 | $40.58 | $37.29 | 0 |
| 2016-08-09 | $40.58 | $40.58 | $40.58 | $40.58 | $37.08 | 100 |
| 2016-08-08 | $40.62 | $40.65 | $40.62 | $40.65 | $37.15 | 200 |
| 2016-08-05 | $40.65 | $40.65 | $40.65 | $40.65 | $37.15 | 0 |
| 2016-08-04 | $40.43 | $40.65 | $40.43 | $40.65 | $37.15 | 200 |
| 2016-08-03 | $41.00 | $41.00 | $41.00 | $41.00 | $37.47 | 1,500 |
| 2016-08-02 | $40.97 | $40.97 | $40.97 | $40.97 | $37.44 | 421 |
| 2016-08-01 | $40.83 | $40.92 | $40.83 | $40.92 | $37.39 | 1,245 |
| 2016-07-29 | $41.34 | $41.34 | $41.34 | $41.34 | $37.78 | 0 |
| 2016-07-28 | $41.34 | $41.34 | $41.34 | $41.34 | $37.78 | 100 |
| 2016-07-27 | $40.76 | $40.76 | $40.75 | $40.75 | $37.24 | 1,388 |
| 2016-07-26 | $40.79 | $40.79 | $40.79 | $40.79 | $37.28 | 0 |
| 2016-07-25 | $40.79 | $40.79 | $40.79 | $40.79 | $37.28 | 881 |
| 2016-07-22 | $40.32 | $40.40 | $40.31 | $40.31 | $36.84 | 17,866 |
| 2016-07-21 | $40.25 | $40.25 | $40.25 | $40.25 | $36.78 | 0 |
| 2016-07-20 | $40.25 | $40.25 | $40.25 | $40.25 | $36.78 | 256 |
| 2016-07-19 | $40.13 | $40.19 | $40.02 | $40.19 | $36.73 | 2,621 |
| 2016-07-18 | $40.41 | $40.41 | $40.41 | $40.41 | $36.93 | 671 |
| 2016-07-15 | $40.65 | $40.65 | $40.65 | $40.65 | $37.15 | 0 |
| 2016-07-14 | $40.65 | $40.65 | $40.65 | $40.65 | $37.15 | 120 |
| 2016-07-13 | $40.60 | $40.80 | $40.60 | $40.65 | $37.15 | 1,795 |
| 2016-07-12 | $40.49 | $40.58 | $40.44 | $40.58 | $37.08 | 1,494 |
| 2016-07-11 | $40.15 | $40.15 | $40.15 | $40.15 | $36.69 | 51 |
| 2016-07-08 | $40.15 | $40.15 | $40.15 | $40.15 | $36.69 | 0 |
| 2016-07-07 | $40.15 | $40.15 | $40.15 | $40.15 | $36.69 | 0 |
| 2016-07-06 | $39.70 | $40.15 | $39.70 | $40.15 | $36.69 | 2,860 |
| 2016-07-05 | $40.39 | $40.39 | $40.39 | $40.39 | $36.91 | 117 |
| 2016-07-01 | $41.00 | $41.00 | $40.95 | $40.95 | $37.42 | 1,100 |
| 2016-06-30 | $40.51 | $40.51 | $40.51 | $40.51 | $37.02 | 100 |
| 2016-06-29 | $39.23 | $39.23 | $39.23 | $39.23 | $35.85 | 1,075 |
| 2016-06-28 | $38.05 | $38.05 | $38.05 | $38.05 | $34.77 | 0 |
| 2016-06-27 | $37.96 | $38.05 | $37.96 | $38.05 | $34.77 | 200 |
| 2016-06-24 | $38.66 | $39.54 | $38.44 | $38.44 | $35.13 | 1,551 |
| 2016-06-23 | $41.00 | $41.00 | $41.00 | $41.00 | $37.47 | 100 |
| 2016-06-22 | $39.64 | $39.64 | $39.64 | $39.64 | $36.22 | 0 |
| 2016-06-21 | $39.64 | $39.64 | $39.64 | $39.64 | $36.22 | 0 |
| 2016-06-20 | $39.64 | $39.64 | $39.64 | $39.64 | $36.22 | 1,208 |
| 2016-06-17 | $39.26 | $39.64 | $39.26 | $39.64 | $36.22 | 1,209 |
| 2016-06-16 | $39.10 | $39.16 | $39.10 | $39.16 | $35.79 | 200 |
| 2016-06-15 | $39.15 | $39.15 | $39.15 | $39.15 | $35.78 | 0 |
| 2016-06-14 | $38.98 | $39.15 | $38.98 | $39.15 | $35.78 | 10,240 |
| 2016-06-13 | $40.39 | $40.39 | $40.39 | $40.39 | $36.91 | 0 |
| 2016-06-10 | $40.39 | $40.39 | $40.39 | $40.39 | $36.91 | 136 |
| 2016-06-09 | $40.80 | $40.80 | $40.80 | $40.80 | $37.28 | 0 |
| 2016-06-08 | $40.80 | $40.80 | $40.80 | $40.80 | $37.28 | 0 |
| 2016-06-07 | $40.80 | $40.80 | $40.80 | $40.80 | $37.28 | 0 |
| 2016-06-06 | $40.80 | $40.80 | $40.80 | $40.80 | $37.28 | 0 |
| 2016-06-03 | $40.80 | $40.80 | $40.80 | $40.80 | $37.28 | 0 |
| 2016-06-02 | $40.80 | $40.80 | $40.80 | $40.80 | $37.28 | 0 |
| 2016-06-01 | $40.80 | $40.80 | $40.80 | $40.80 | $37.28 | 0 |
| 2016-05-31 | $40.80 | $40.80 | $40.80 | $40.80 | $37.28 | 0 |
| 2016-05-27 | $40.80 | $40.80 | $40.80 | $40.80 | $37.28 | 253 |
| 2016-05-26 | $41.10 | $41.10 | $41.10 | $41.10 | $37.56 | 230 |
| 2016-05-25 | $39.68 | $39.68 | $39.68 | $39.68 | $36.26 | 0 |
| 2016-05-24 | $39.68 | $39.68 | $39.68 | $39.68 | $36.26 | 0 |
| 2016-05-23 | $39.68 | $39.68 | $39.68 | $39.68 | $36.26 | 0 |
| 2016-05-20 | $39.68 | $39.68 | $39.68 | $39.68 | $36.26 | 0 |
| 2016-05-19 | $39.68 | $39.68 | $39.68 | $39.68 | $36.26 | 250 |
| 2016-05-18 | $40.78 | $40.78 | $40.78 | $40.78 | $37.27 | 0 |
| 2016-05-17 | $40.78 | $40.78 | $40.78 | $40.78 | $37.27 | 0 |
| 2016-05-16 | $40.78 | $40.78 | $40.78 | $40.78 | $37.27 | 251 |
| 2016-05-13 | $40.77 | $40.77 | $40.50 | $40.50 | $37.01 | 255 |
| 2016-05-12 | $41.73 | $41.73 | $41.73 | $41.73 | $38.13 | 0 |
| 2016-05-11 | $41.73 | $41.73 | $41.73 | $41.73 | $38.13 | 3 |
| 2016-05-10 | $41.73 | $41.73 | $41.73 | $41.73 | $38.13 | 0 |
| 2016-05-09 | $41.73 | $41.73 | $41.73 | $41.73 | $38.13 | 0 |
| 2016-05-06 | $41.73 | $41.73 | $41.73 | $41.73 | $38.13 | 3 |
| 2016-05-05 | $41.73 | $41.73 | $41.73 | $41.73 | $38.13 | 0 |
| 2016-05-04 | $41.73 | $41.73 | $41.73 | $41.73 | $38.13 | 0 |
| 2016-05-03 | $41.73 | $41.73 | $41.73 | $41.73 | $38.13 | 0 |
| 2016-05-02 | $41.73 | $41.73 | $41.73 | $41.73 | $38.13 | 100 |
| 2016-04-29 | $41.19 | $41.19 | $41.19 | $41.19 | $37.64 | 298 |
| 2016-04-28 | $41.13 | $41.18 | $40.85 | $40.85 | $37.33 | 2,905 |
| 2016-04-27 | $41.16 | $41.16 | $41.16 | $41.16 | $37.61 | 226 |
| 2016-04-26 | $39.81 | $39.81 | $39.81 | $39.81 | $36.38 | 0 |
| 2016-04-25 | $39.81 | $39.81 | $39.81 | $39.81 | $36.38 | 0 |
| 2016-04-22 | $40.45 | $40.45 | $39.81 | $39.81 | $36.38 | 569 |
| 2016-04-21 | $40.70 | $40.70 | $40.56 | $40.56 | $36.70 | 337 |
| 2016-04-20 | $39.66 | $39.66 | $39.66 | $39.66 | $35.88 | 0 |
| 2016-04-19 | $39.66 | $39.66 | $39.66 | $39.66 | $35.88 | 120 |
| 2016-04-18 | $39.66 | $39.66 | $39.66 | $39.66 | $35.88 | 15 |
| 2016-04-15 | $39.66 | $39.66 | $39.66 | $39.66 | $35.88 | 17 |
| 2016-04-14 | $39.66 | $39.66 | $39.66 | $39.66 | $35.88 | 25 |
| 2016-04-13 | $39.66 | $39.66 | $39.66 | $39.66 | $35.88 | 0 |
| 2016-04-12 | $39.66 | $39.66 | $39.66 | $39.66 | $35.88 | 119 |
| 2016-04-11 | $39.50 | $39.50 | $39.50 | $39.50 | $35.74 | 0 |
| 2016-04-08 | $39.50 | $39.50 | $39.50 | $39.50 | $35.74 | 300 |
| 2016-04-07 | $38.95 | $38.95 | $38.95 | $38.95 | $35.24 | 0 |
| 2016-04-06 | $38.95 | $38.95 | $38.95 | $38.95 | $35.24 | 0 |
| 2016-04-05 | $38.95 | $38.95 | $38.95 | $38.95 | $35.24 | 0 |
| 2016-04-04 | $38.95 | $38.95 | $38.95 | $38.95 | $35.24 | 0 |
| 2016-04-01 | $38.95 | $38.95 | $38.95 | $38.95 | $35.24 | 146 |
| 2016-03-31 | $39.43 | $39.43 | $39.43 | $39.43 | $35.67 | 100 |
| 2016-03-30 | $38.41 | $38.41 | $38.41 | $38.41 | $34.75 | 0 |
| 2016-03-29 | $38.41 | $38.41 | $38.41 | $38.41 | $34.75 | 131 |
| 2016-03-28 | $38.01 | $38.01 | $38.01 | $38.01 | $34.39 | 100 |
| 2016-03-24 | $38.07 | $38.07 | $38.07 | $38.07 | $34.44 | 0 |
| 2016-03-23 | $38.07 | $38.07 | $38.07 | $38.07 | $34.44 | 0 |
| 2016-03-22 | $38.07 | $38.07 | $38.07 | $38.07 | $34.44 | 0 |
| 2016-03-21 | $38.07 | $38.07 | $38.07 | $38.07 | $34.44 | 0 |
| 2016-03-18 | $38.07 | $38.07 | $38.07 | $38.07 | $34.44 | 0 |
| 2016-03-17 | $38.07 | $38.07 | $38.07 | $38.07 | $34.44 | 139 |
| 2016-03-16 | $37.92 | $37.92 | $37.92 | $37.92 | $34.31 | 0 |
| 2016-03-15 | $37.79 | $37.92 | $37.79 | $37.92 | $34.31 | 343 |
| 2016-03-14 | $38.15 | $38.15 | $38.15 | $38.15 | $34.52 | 0 |
| 2016-03-11 | $38.15 | $38.15 | $38.15 | $38.15 | $34.52 | 100 |
| 2016-03-10 | $38.02 | $38.02 | $37.72 | $37.72 | $34.13 | 288 |
| 2016-03-09 | $37.20 | $37.20 | $37.20 | $37.20 | $33.66 | 0 |
| 2016-03-08 | $37.20 | $37.20 | $37.20 | $37.20 | $33.66 | 0 |
| 2016-03-07 | $37.20 | $37.20 | $37.20 | $37.20 | $33.66 | 0 |
| 2016-03-04 | $37.20 | $37.20 | $37.20 | $37.20 | $33.66 | 0 |
| 2016-03-03 | $37.20 | $37.20 | $37.20 | $37.20 | $33.66 | 128 |
| 2016-03-02 | $37.12 | $37.20 | $37.12 | $37.20 | $33.66 | 894 |
| 2016-03-01 | $36.60 | $36.60 | $36.60 | $36.60 | $33.11 | 0 |
| 2016-02-29 | $36.60 | $36.60 | $36.60 | $36.60 | $33.11 | 0 |
| 2016-02-26 | $36.60 | $36.60 | $36.60 | $36.60 | $33.11 | 50 |
| 2016-02-25 | $36.60 | $36.60 | $36.60 | $36.60 | $33.11 | 0 |
| 2016-02-24 | $36.39 | $36.60 | $36.39 | $36.60 | $33.11 | 530 |
| 2016-02-23 | $36.75 | $36.75 | $36.75 | $36.75 | $33.25 | 0 |
| 2016-02-22 | $36.75 | $36.75 | $36.75 | $36.75 | $33.25 | 40 |
| 2016-02-19 | $36.75 | $36.75 | $36.75 | $36.75 | $33.25 | 0 |
| 2016-02-18 | $36.75 | $36.75 | $36.75 | $36.75 | $33.25 | 0 |
| 2016-02-17 | $36.75 | $36.75 | $36.75 | $36.75 | $33.25 | 117 |
| 2016-02-16 | $36.45 | $36.45 | $36.35 | $36.35 | $32.89 | 800 |
| 2016-02-12 | $35.70 | $35.70 | $35.70 | $35.70 | $32.30 | 100 |
| 2016-02-11 | $35.64 | $35.64 | $35.64 | $35.64 | $32.25 | 100 |
| 2016-02-10 | $36.74 | $36.74 | $36.11 | $36.11 | $32.67 | 360 |
| 2016-02-09 | $37.36 | $37.50 | $37.36 | $37.50 | $33.93 | 200 |
| 2016-02-08 | $38.39 | $38.39 | $38.39 | $38.39 | $34.73 | 0 |
| 2016-02-05 | $38.39 | $38.39 | $38.39 | $38.39 | $34.73 | 103 |
| 2016-02-04 | $39.02 | $39.02 | $39.02 | $39.02 | $35.30 | 200 |
| 2016-02-03 | $39.55 | $39.59 | $39.55 | $39.59 | $35.82 | 200 |
| 2016-02-02 | $38.81 | $38.81 | $38.81 | $38.81 | $35.11 | 588 |
| 2016-02-01 | $38.84 | $38.87 | $38.84 | $38.87 | $35.17 | 364 |
| 2016-01-29 | $38.25 | $38.32 | $38.25 | $38.32 | $34.67 | 200 |
| 2016-01-28 | $37.52 | $37.52 | $37.52 | $37.52 | $33.95 | 100 |
| 2016-01-27 | $37.94 | $37.94 | $37.94 | $37.94 | $34.33 | 100 |
| 2016-01-26 | $37.00 | $37.00 | $37.00 | $37.00 | $33.48 | 1,000 |
| 2016-01-25 | $36.95 | $37.08 | $36.84 | $36.84 | $33.33 | 650 |
| 2016-01-22 | $36.90 | $36.94 | $36.90 | $36.93 | $33.41 | 1,876 |
| 2016-01-21 | $35.99 | $35.99 | $35.99 | $35.99 | $32.56 | 117 |
| 2016-01-20 | $35.93 | $35.93 | $35.50 | $35.80 | $32.39 | 4,915 |
| 2016-01-19 | $36.35 | $36.40 | $36.35 | $36.35 | $32.89 | 1,092 |
| 2016-01-15 | $36.58 | $36.58 | $36.58 | $36.58 | $33.10 | 0 |
| 2016-01-14 | $36.32 | $36.58 | $36.32 | $36.58 | $33.10 | 400 |
| 2016-01-13 | $37.05 | $37.05 | $36.39 | $36.63 | $33.14 | 1,225 |
| 2016-01-12 | $37.11 | $37.15 | $36.74 | $37.15 | $33.61 | 2,500 |
| 2016-01-11 | $36.60 | $36.60 | $36.60 | $36.60 | $33.11 | 100 |
| 2016-01-08 | $36.43 | $36.43 | $36.43 | $36.43 | $32.96 | 100 |
| 2016-01-07 | $36.69 | $36.69 | $36.69 | $36.69 | $33.20 | 100 |
| 2016-01-06 | $37.41 | $37.42 | $37.41 | $37.42 | $33.86 | 267 |
| 2016-01-05 | $38.04 | $38.04 | $38.04 | $38.04 | $34.42 | 66 |
| 2016-01-04 | $37.85 | $38.04 | $37.85 | $38.04 | $34.42 | 433 |
| 2015-12-31 | $39.41 | $39.41 | $39.41 | $39.41 | $35.66 | 0 |
| 2015-12-30 | $39.39 | $39.41 | $39.17 | $39.41 | $35.66 | 580 |
| 2015-12-29 | $39.49 | $39.49 | $39.49 | $39.49 | $35.73 | 136 |
| 2015-12-28 | $38.92 | $38.92 | $38.92 | $38.92 | $35.21 | 100 |
| 2015-12-24 | $38.95 | $38.95 | $38.95 | $38.95 | $35.24 | 30 |
| 2015-12-23 | $38.95 | $38.95 | $38.95 | $38.95 | $35.24 | 124 |
| 2015-12-22 | $38.32 | $38.32 | $38.32 | $38.32 | $34.67 | 684 |
| 2015-12-21 | $38.04 | $38.04 | $38.04 | $38.04 | $34.42 | 62 |
| 2015-12-18 | $38.04 | $38.04 | $38.04 | $38.04 | $34.42 | 126 |
| 2015-12-17 | $38.50 | $38.50 | $38.50 | $38.50 | $34.83 | 100 |
| 2015-12-16 | $39.01 | $39.01 | $38.95 | $38.95 | $35.24 | 625 |
| 2015-12-15 | $38.75 | $38.75 | $38.75 | $38.75 | $35.06 | 100 |
| 2015-12-14 | $38.22 | $38.37 | $38.21 | $38.37 | $34.72 | 300 |
| 2015-12-11 | $38.54 | $38.54 | $38.45 | $38.45 | $34.79 | 200 |
| 2015-12-10 | $39.40 | $39.40 | $39.40 | $39.40 | $35.65 | 0 |
| 2015-12-09 | $39.32 | $39.40 | $39.20 | $39.40 | $35.65 | 386 |
| 2015-12-08 | $39.38 | $39.38 | $39.38 | $39.38 | $35.63 | 0 |
| 2015-12-07 | $39.38 | $39.38 | $39.38 | $39.38 | $35.63 | 0 |
| 2015-12-04 | $39.38 | $39.38 | $39.38 | $39.38 | $35.63 | 100 |
| 2015-12-03 | $39.56 | $39.56 | $39.35 | $39.40 | $35.65 | 300 |
| 2015-12-02 | $40.33 | $40.33 | $40.08 | $40.08 | $36.26 | 300 |
| 2015-12-01 | $39.34 | $39.34 | $39.34 | $39.34 | $35.59 | 74 |
| 2015-11-30 | $39.34 | $39.34 | $39.34 | $39.34 | $35.59 | 0 |
| 2015-11-27 | $39.34 | $39.34 | $39.34 | $39.34 | $35.59 | 500 |
| 2015-11-25 | $39.68 | $39.68 | $39.68 | $39.68 | $35.90 | 100 |
| 2015-11-24 | $39.50 | $39.50 | $39.50 | $39.50 | $35.74 | 0 |
| 2015-11-23 | $39.50 | $39.50 | $39.50 | $39.50 | $35.74 | 100 |
| 2015-11-20 | $39.60 | $39.60 | $39.60 | $39.60 | $35.83 | 0 |
| 2015-11-19 | $39.60 | $39.60 | $39.60 | $39.60 | $35.83 | 0 |
| 2015-11-18 | $39.45 | $39.60 | $39.45 | $39.60 | $35.83 | 452 |
| 2015-11-17 | $38.65 | $38.65 | $38.65 | $38.65 | $34.96 | 0 |
| 2015-11-16 | $38.65 | $38.65 | $38.65 | $38.65 | $34.96 | 0 |
| 2015-11-13 | $38.65 | $38.65 | $38.65 | $38.65 | $34.96 | 101 |
| 2015-11-12 | $39.67 | $39.67 | $39.67 | $39.67 | $35.89 | 100 |
| 2015-11-11 | $39.65 | $39.65 | $39.65 | $39.65 | $35.87 | 800 |
| 2015-11-10 | $39.01 | $39.08 | $39.01 | $39.05 | $35.33 | 1,749 |
| 2015-11-09 | $38.89 | $38.89 | $38.89 | $38.89 | $35.19 | 1,416 |
| 2015-11-06 | $39.63 | $39.63 | $39.63 | $39.63 | $35.86 | 0 |
| 2015-11-05 | $39.63 | $39.63 | $39.63 | $39.63 | $35.86 | 0 |
| 2015-11-04 | $39.63 | $39.63 | $39.63 | $39.63 | $35.86 | 500 |
| 2015-11-03 | $39.90 | $39.90 | $39.90 | $39.90 | $36.10 | 834 |
| 2015-11-02 | $39.52 | $39.52 | $39.52 | $39.52 | $35.76 | 15 |
| 2015-10-30 | $39.52 | $39.52 | $39.52 | $39.52 | $35.76 | 731 |
| 2015-10-29 | $39.52 | $39.52 | $39.52 | $39.52 | $35.76 | 41 |
| 2015-10-28 | $39.52 | $39.52 | $39.52 | $39.52 | $35.76 | 0 |
| 2015-10-27 | $39.52 | $39.52 | $39.52 | $39.52 | $35.76 | 20 |
| 2015-10-26 | $39.52 | $39.52 | $39.52 | $39.52 | $35.76 | 160 |
| 2015-10-23 | $39.40 | $39.40 | $39.40 | $39.40 | $35.65 | 0 |
| 2015-10-22 | $39.40 | $39.40 | $39.40 | $39.40 | $35.65 | 100 |
| 2015-10-21 | $38.76 | $38.76 | $38.76 | $38.76 | $35.07 | 0 |
| 2015-10-20 | $38.76 | $38.76 | $38.76 | $38.76 | $35.07 | 138 |
| 2015-10-19 | $38.76 | $38.76 | $38.76 | $38.76 | $35.07 | 0 |
| 2015-10-16 | $38.76 | $38.76 | $38.76 | $38.76 | $35.07 | 0 |
| 2015-10-15 | $38.76 | $38.76 | $38.76 | $38.76 | $35.07 | 100 |
| 2015-10-14 | $37.15 | $37.15 | $37.15 | $37.15 | $33.61 | 0 |
| 2015-10-13 | $37.10 | $37.15 | $37.10 | $37.15 | $33.61 | 1,200 |
| 2015-10-12 | $36.53 | $36.53 | $36.53 | $36.53 | $33.05 | 0 |
| 2015-10-09 | $36.53 | $36.53 | $36.53 | $36.53 | $33.05 | 0 |
| 2015-10-08 | $36.53 | $36.53 | $36.53 | $36.53 | $33.05 | 200 |
| 2015-10-07 | $36.71 | $36.73 | $36.66 | $36.73 | $33.23 | 380 |
| 2015-10-06 | $36.06 | $36.06 | $36.06 | $36.06 | $32.63 | 0 |
| 2015-10-05 | $36.06 | $36.06 | $36.06 | $36.06 | $32.63 | 0 |
| 2015-10-02 | $36.06 | $36.06 | $36.06 | $36.06 | $32.63 | 100 |
| 2015-10-01 | $35.59 | $35.59 | $35.52 | $35.52 | $32.14 | 200 |
| 2015-09-30 | $35.57 | $35.57 | $35.20 | $35.20 | $31.85 | 700 |
| 2015-09-29 | $34.69 | $34.69 | $34.69 | $34.69 | $31.38 | 300 |
| 2015-09-28 | $35.12 | $35.12 | $35.12 | $35.12 | $31.77 | 100 |
| 2015-09-25 | $35.05 | $35.05 | $35.05 | $35.05 | $31.71 | 0 |
| 2015-09-24 | $34.83 | $35.05 | $34.83 | $35.05 | $31.71 | 200 |
| 2015-09-23 | $34.94 | $34.94 | $34.94 | $34.94 | $31.61 | 0 |
| 2015-09-22 | $34.81 | $34.94 | $34.81 | $34.94 | $31.61 | 1,100 |
| 2015-09-21 | $36.02 | $36.02 | $36.02 | $36.02 | $32.59 | 100 |
| 2015-09-18 | $36.24 | $36.27 | $36.23 | $36.23 | $32.78 | 405 |
| 2015-09-17 | $36.40 | $37.00 | $36.40 | $37.00 | $33.48 | 2,100 |
| 2015-09-16 | $35.76 | $35.76 | $35.76 | $35.76 | $32.35 | 115 |
| 2015-09-15 | $34.14 | $34.14 | $34.14 | $34.14 | $30.89 | 0 |
| 2015-09-14 | $34.14 | $34.14 | $34.14 | $34.14 | $30.89 | 1 |
| 2015-09-11 | $34.14 | $34.14 | $34.14 | $34.14 | $30.89 | 0 |
| 2015-09-10 | $34.14 | $34.14 | $34.14 | $34.14 | $30.89 | 0 |
| 2015-09-09 | $34.37 | $34.37 | $34.14 | $34.14 | $30.89 | 225 |
| 2015-09-08 | $33.71 | $33.71 | $33.71 | $33.71 | $30.50 | 0 |
Heineken Holdings (HKHHY) News Headlines
Recent Heineken Holdings (HKHHY) News
Similar Companies to Heineken Holdings (HKHHY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |