Hong Kong Exchanges and Clearing Ltd (HKXCY) Exchange: PINK
Data as of Aug. 22, 2025
$56.46 ($0.66) 1.17%
Hong Kong Exchanges and Clearing Ltd - Daily Information
Click for more stock information on Hong Kong Exchanges and Clearing Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $56.22 |
| Previous Close | $56.46 |
| High | $56.51 |
| Low | $56.14 |
| Adjusted Open | $56.22 |
| Previous Adjusted Close | $56.46 |
| Adjusted High | $56.51 |
| Adjusted Low | $56.14 |
About Hong Kong Exchanges and Clearing Ltd (HKXCY)
Hong Kong Exchanges and Clearing Limited, through its subsidiaries, operates stock market and derivatives market in Hong Kong. It operates in five segments: Cash, Equity and Financial Derivatives, Commodities, Clearing, and Platform and Infrastructure. The Cash segment covers various equity products traded on the cash market platforms, sale of market data relating to the products, and other related activities. This segment also operates the two cash market platforms comprising the Main Board and the Growth Enterprise Market. The Equity and Financial Derivatives segment is involved in the provision and maintenance of trading platforms for a range of equity and financial derivative products, such as stock and equity index futures and options, derivative warrants, and CBBCs and warrants, as well as other related activities. The Commodities segment operates an exchange for the trading of base metals futures and options contracts in the United Kingdom. The Clearing segment operates clearing houses comprising HKSCC, SEOCH, HKCC, OTC Clear, and LME Clear that are responsible for clearing, settlement, and custodian activities of the stock exchange and the futures exchange; clearing over-the-counter derivatives contracts; and clearing and settlement of base metals futures and options contracts. The Platform and Infrastructure segment offers various services that provide users with access to the platform and infrastructure. The company serves participants and users of exchanges and clearing houses, including issuers and intermediaries, such as investment banks or sponsors, securities and derivatives brokers, custodian banks, and information vendors. Hong Kong Exchanges and Clearing Limited is based in Central, Hong Kong.
Invest in Hong Kong Exchanges and Clearing Ltd (HKXCY)
Historical Stock Data for Hong Kong Exchanges and Clearing Ltd (HKXCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $56.22 | $56.51 | $56.14 | $56.46 | $56.46 | 46,690 |
| 2025-08-19 | $55.65 | $56.20 | $55.24 | $55.80 | $55.80 | 167,079 |
| 2025-08-18 | $56.31 | $56.40 | $56.09 | $56.28 | $56.28 | 48,360 |
| 2025-08-15 | $56.00 | $56.27 | $55.94 | $56.03 | $56.03 | 63,010 |
| 2025-08-14 | $56.19 | $56.19 | $55.26 | $55.60 | $55.60 | 48,903 |
| 2025-08-13 | $56.62 | $56.64 | $56.35 | $56.40 | $56.40 | 156,885 |
| 2025-08-12 | $54.33 | $55.28 | $54.33 | $55.23 | $55.23 | 37,223 |
| 2025-08-11 | $54.65 | $54.97 | $54.55 | $54.55 | $54.55 | 69,730 |
| 2025-08-08 | $54.62 | $54.75 | $54.55 | $54.65 | $54.65 | 33,356 |
| 2025-08-07 | $55.06 | $55.06 | $54.61 | $54.73 | $54.73 | 67,912 |
| 2025-08-06 | $54.40 | $54.63 | $54.08 | $54.63 | $54.63 | 36,035 |
| 2025-08-05 | $53.40 | $54.25 | $53.40 | $54.05 | $54.05 | 50,161 |
| 2025-08-04 | $53.50 | $53.97 | $53.45 | $53.75 | $53.75 | 53,837 |
| 2025-08-01 | $52.60 | $53.18 | $52.53 | $53.05 | $53.05 | 41,762 |
| 2025-07-31 | $54.27 | $54.47 | $54.08 | $54.08 | $54.08 | 48,536 |
| 2025-07-30 | $55.51 | $55.56 | $54.63 | $54.86 | $54.86 | 114,610 |
| 2025-07-29 | $56.77 | $56.77 | $55.52 | $55.52 | $55.52 | 83,975 |
| 2025-07-28 | $57.04 | $57.04 | $56.68 | $56.78 | $56.78 | 44,950 |
| 2025-07-25 | $55.00 | $55.54 | $55.00 | $55.54 | $55.54 | 33,290 |
| 2025-07-24 | $56.60 | $57.24 | $56.60 | $56.80 | $56.80 | 33,254 |
| 2025-07-23 | $55.93 | $57.02 | $55.75 | $56.10 | $56.10 | 59,737 |
| 2025-07-22 | $55.33 | $55.76 | $55.15 | $55.51 | $55.51 | 41,082 |
| 2025-07-21 | $54.83 | $55.23 | $54.83 | $54.84 | $54.84 | 35,755 |
| 2025-07-18 | $55.00 | $55.33 | $54.84 | $54.88 | $54.88 | 60,560 |
| 2025-07-17 | $54.40 | $54.81 | $54.40 | $54.70 | $54.70 | 42,001 |
| 2025-07-16 | $53.50 | $54.32 | $53.50 | $54.32 | $54.32 | 44,721 |
| 2025-07-15 | $54.16 | $54.61 | $53.93 | $54.45 | $54.45 | 55,060 |
| 2025-07-14 | $54.08 | $54.16 | $54.05 | $54.11 | $54.11 | 49,648 |
| 2025-07-11 | $54.00 | $54.49 | $53.92 | $54.06 | $54.06 | 58,668 |
| 2025-07-10 | $52.66 | $53.20 | $52.50 | $52.73 | $52.73 | 54,395 |
| 2025-07-09 | $52.70 | $52.90 | $52.30 | $52.45 | $52.45 | 54,938 |
| 2025-07-08 | $53.05 | $53.14 | $52.67 | $53.03 | $53.03 | 45,629 |
| 2025-07-07 | $52.40 | $52.40 | $51.89 | $52.08 | $52.08 | 43,790 |
| 2025-07-03 | $53.16 | $53.20 | $53.00 | $53.04 | $53.04 | 34,143 |
| 2025-07-02 | $53.62 | $53.96 | $53.62 | $53.85 | $53.85 | 447,812 |
| 2025-07-01 | $54.00 | $54.00 | $53.78 | $53.92 | $53.92 | 109,881 |
| 2025-06-30 | $53.90 | $53.90 | $53.32 | $53.85 | $53.85 | 156,695 |
| 2025-06-27 | $53.66 | $53.87 | $53.48 | $53.73 | $53.73 | 169,869 |
| 2025-06-26 | $53.41 | $53.81 | $53.40 | $53.60 | $53.60 | 47,389 |
| 2025-06-25 | $53.56 | $53.77 | $53.27 | $53.35 | $53.35 | 291,189 |
| 2025-06-24 | $52.73 | $53.37 | $52.72 | $53.34 | $53.34 | 52,497 |
| 2025-06-23 | $50.69 | $51.00 | $50.50 | $51.00 | $51.00 | 107,989 |
| 2025-06-20 | $50.70 | $50.70 | $49.85 | $49.85 | $49.85 | 87,635 |
| 2025-06-18 | $51.90 | $51.90 | $51.15 | $51.21 | $51.21 | 75,846 |
| 2025-06-17 | $52.10 | $52.78 | $52.10 | $52.30 | $52.30 | 47,037 |
| 2025-06-16 | $54.10 | $54.10 | $53.27 | $53.27 | $53.27 | 55,302 |
| 2025-06-13 | $52.63 | $52.82 | $52.30 | $52.32 | $52.32 | 53,104 |
| 2025-06-12 | $52.95 | $52.95 | $52.57 | $52.87 | $52.87 | 48,230 |
| 2025-06-11 | $53.30 | $54.04 | $53.29 | $53.43 | $53.43 | 58,038 |
| 2025-06-10 | $52.30 | $53.12 | $52.30 | $52.94 | $52.94 | 46,693 |
| 2025-06-09 | $52.40 | $53.20 | $52.40 | $53.12 | $53.12 | 81,805 |
| 2025-06-06 | $50.80 | $51.61 | $50.80 | $51.61 | $51.61 | 51,671 |
| 2025-06-05 | $51.77 | $52.00 | $51.52 | $51.53 | $51.53 | 60,189 |
| 2025-06-04 | $51.00 | $51.88 | $51.00 | $51.76 | $51.76 | 193,181 |
| 2025-06-03 | $50.40 | $50.93 | $50.22 | $50.48 | $50.48 | 124,555 |
| 2025-06-02 | $51.00 | $51.00 | $50.37 | $50.81 | $50.81 | 73,124 |
| 2025-05-30 | $50.00 | $50.18 | $49.64 | $50.08 | $50.08 | 70,919 |
| 2025-05-29 | $51.08 | $51.08 | $50.31 | $50.39 | $50.39 | 121,106 |
| 2025-05-28 | $49.64 | $49.76 | $49.39 | $49.41 | $49.41 | 89,159 |
| 2025-05-27 | $51.40 | $51.40 | $50.27 | $50.77 | $50.77 | 115,244 |
| 2025-05-23 | $50.30 | $50.30 | $49.00 | $49.34 | $49.34 | 139,575 |
| 2025-05-22 | $49.01 | $49.44 | $49.01 | $49.31 | $49.31 | 651,500 |
| 2025-05-21 | $50.00 | $50.10 | $49.35 | $49.64 | $49.64 | 254,143 |
| 2025-05-20 | $48.44 | $48.64 | $48.41 | $48.55 | $48.55 | 81,584 |
| 2025-05-19 | $47.80 | $48.89 | $47.80 | $48.70 | $48.70 | 499,769 |
| 2025-05-16 | $48.22 | $48.48 | $48.14 | $48.48 | $48.48 | 176,428 |
| 2025-05-15 | $48.07 | $48.10 | $47.66 | $48.05 | $48.05 | 410,885 |
| 2025-05-14 | $48.71 | $49.41 | $48.44 | $48.53 | $48.53 | 91,231 |
| 2025-05-13 | $48.65 | $48.85 | $48.11 | $48.64 | $48.64 | 191,537 |
| 2025-05-12 | $49.40 | $49.52 | $49.08 | $49.40 | $49.40 | 102,184 |
| 2025-05-09 | $48.00 | $48.19 | $47.69 | $47.79 | $47.79 | 112,393 |
| 2025-05-08 | $47.40 | $47.77 | $47.04 | $47.42 | $47.42 | 90,966 |
| 2025-05-07 | $47.05 | $47.30 | $46.69 | $47.23 | $47.23 | 75,074 |
| 2025-05-06 | $46.12 | $47.16 | $46.12 | $47.00 | $47.00 | 67,681 |
| 2025-05-05 | $45.00 | $45.87 | $45.00 | $45.64 | $45.64 | 155,595 |
| 2025-05-02 | $45.20 | $45.95 | $45.00 | $45.54 | $45.54 | 120,978 |
| 2025-05-01 | $43.50 | $44.08 | $43.50 | $43.80 | $43.80 | 68,512 |
| 2025-04-30 | $43.96 | $43.96 | $43.26 | $43.73 | $43.73 | 104,915 |
| 2025-04-29 | $43.28 | $43.54 | $43.21 | $43.23 | $43.23 | 314,032 |
| 2025-04-28 | $43.79 | $43.79 | $43.46 | $43.54 | $43.54 | 83,018 |
| 2025-04-25 | $43.07 | $44.02 | $43.07 | $43.80 | $43.80 | 89,557 |
| 2025-04-24 | $43.81 | $44.29 | $43.78 | $44.26 | $44.26 | 93,968 |
| 2025-04-23 | $44.00 | $45.00 | $43.87 | $43.87 | $43.87 | 92,630 |
| 2025-04-22 | $43.16 | $43.70 | $43.11 | $43.70 | $43.70 | 109,366 |
| 2025-04-21 | $42.70 | $42.70 | $41.60 | $42.14 | $42.14 | 95,861 |
| 2025-04-17 | $42.69 | $42.69 | $42.24 | $42.25 | $42.25 | 99,540 |
| 2025-04-16 | $42.53 | $42.79 | $42.15 | $42.33 | $42.33 | 443,913 |
| 2025-04-15 | $42.58 | $42.72 | $41.80 | $42.61 | $42.61 | 942,052 |
| 2025-04-14 | $42.88 | $43.88 | $42.88 | $43.49 | $43.49 | 476,926 |
| 2025-04-11 | $40.21 | $41.79 | $39.80 | $40.99 | $40.99 | 411,031 |
| 2025-04-10 | $39.00 | $39.84 | $38.49 | $39.84 | $39.84 | 372,059 |
| 2025-04-09 | $37.01 | $40.25 | $37.01 | $40.25 | $40.25 | 369,508 |
| 2025-04-08 | $38.00 | $38.91 | $35.96 | $36.54 | $36.54 | 258,962 |
| 2025-04-07 | $38.00 | $39.86 | $36.90 | $37.68 | $37.68 | 257,841 |
| 2025-04-04 | $42.50 | $43.36 | $40.20 | $41.00 | $41.00 | 201,203 |
| 2025-04-03 | $44.29 | $44.63 | $44.10 | $44.33 | $44.33 | 110,266 |
| 2025-04-02 | $45.00 | $46.10 | $45.00 | $45.30 | $45.30 | 234,159 |
| 2025-04-01 | $43.81 | $45.33 | $43.81 | $44.80 | $44.80 | 85,263 |
| 2025-03-31 | $44.23 | $44.64 | $44.06 | $44.57 | $44.57 | 85,511 |
| 2025-03-28 | $45.41 | $45.43 | $44.81 | $44.99 | $44.99 | 85,514 |
| 2025-03-27 | $46.40 | $46.48 | $46.05 | $46.39 | $46.39 | 108,387 |
| 2025-03-26 | $45.48 | $45.77 | $45.18 | $45.40 | $45.40 | 337,678 |
| 2025-03-25 | $45.95 | $45.95 | $45.40 | $45.43 | $45.43 | 236,688 |
| 2025-03-24 | $45.18 | $47.46 | $45.18 | $45.75 | $45.75 | 87,852 |
| 2025-03-21 | $46.88 | $46.88 | $45.90 | $46.33 | $46.33 | 2,609,434 |
| 2025-03-20 | $47.01 | $47.99 | $46.28 | $47.30 | $47.30 | 3,869,287 |
| 2025-03-19 | $48.63 | $49.00 | $47.84 | $48.35 | $48.35 | 1,145,298 |
| 2025-03-18 | $48.80 | $48.80 | $47.62 | $47.67 | $47.67 | 2,375,022 |
| 2025-03-17 | $47.20 | $48.37 | $47.20 | $48.24 | $48.24 | 3,027,281 |
| 2025-03-14 | $45.82 | $46.60 | $45.80 | $46.22 | $46.22 | 1,451,427 |
| 2025-03-13 | $44.60 | $45.14 | $44.20 | $44.89 | $44.89 | 323,953 |
| 2025-03-12 | $45.77 | $45.99 | $45.20 | $45.89 | $45.25 | 102,503 |
| 2025-03-11 | $45.05 | $45.99 | $44.30 | $44.90 | $44.28 | 41,824 |
| 2025-03-10 | $45.80 | $45.80 | $44.19 | $44.81 | $44.19 | 49,929 |
| 2025-03-07 | $46.51 | $46.94 | $45.85 | $46.02 | $45.38 | 127,439 |
| 2025-03-06 | $46.21 | $47.19 | $46.21 | $46.53 | $45.89 | 366,110 |
| 2025-03-05 | $45.49 | $45.71 | $44.35 | $45.58 | $44.95 | 545,093 |
| 2025-03-04 | $42.75 | $44.41 | $42.75 | $44.15 | $43.54 | 244,594 |
| 2025-03-03 | $43.93 | $44.10 | $43.00 | $43.21 | $42.61 | 55,751 |
| 2025-02-28 | $44.73 | $45.13 | $44.73 | $45.12 | $44.50 | 53,347 |
| 2025-02-27 | $46.67 | $47.00 | $45.81 | $46.20 | $45.56 | 30,964 |
| 2025-02-26 | $46.15 | $47.18 | $45.80 | $46.14 | $45.50 | 37,946 |
| 2025-02-25 | $44.29 | $44.64 | $44.00 | $44.60 | $43.98 | 42,573 |
| 2025-02-24 | $44.90 | $44.90 | $43.42 | $43.49 | $42.89 | 54,075 |
| 2025-02-21 | $45.00 | $45.50 | $44.80 | $44.95 | $44.33 | 48,530 |
| 2025-02-20 | $43.10 | $43.40 | $42.41 | $43.13 | $42.53 | 80,227 |
| 2025-02-19 | $42.87 | $43.51 | $42.87 | $43.08 | $42.48 | 49,036 |
| 2025-02-18 | $43.59 | $43.59 | $43.20 | $43.39 | $42.79 | 84,264 |
| 2025-02-14 | $43.50 | $43.61 | $43.35 | $43.48 | $42.88 | 62,637 |
| 2025-02-13 | $41.40 | $42.22 | $41.32 | $42.18 | $41.60 | 49,074 |
| 2025-02-12 | $42.71 | $43.59 | $42.71 | $43.49 | $42.89 | 122,347 |
| 2025-02-11 | $40.86 | $41.57 | $40.82 | $41.16 | $40.59 | 114,791 |
| 2025-02-10 | $40.85 | $41.27 | $40.79 | $41.15 | $40.58 | 51,334 |
| 2025-02-07 | $40.70 | $41.00 | $40.18 | $40.40 | $39.84 | 69,383 |
| 2025-02-06 | $39.21 | $39.75 | $39.21 | $39.59 | $39.04 | 36,066 |
| 2025-02-05 | $39.75 | $39.75 | $39.09 | $39.14 | $38.60 | 41,866 |
| 2025-02-04 | $39.62 | $40.44 | $39.62 | $40.20 | $39.64 | 60,591 |
| 2025-02-03 | $38.50 | $39.51 | $38.50 | $39.17 | $38.62 | 67,314 |
| 2025-01-31 | $40.80 | $40.80 | $38.80 | $38.81 | $38.27 | 51,346 |
| 2025-01-30 | $39.26 | $40.26 | $39.07 | $39.98 | $39.43 | 72,726 |
| 2025-01-29 | $39.20 | $39.64 | $39.17 | $39.18 | $38.64 | 35,049 |
| 2025-01-28 | $38.76 | $39.01 | $38.48 | $39.00 | $38.46 | 52,032 |
| 2025-01-27 | $39.00 | $39.19 | $38.94 | $39.17 | $38.63 | 79,182 |
| 2025-01-24 | $38.35 | $38.79 | $38.35 | $38.77 | $38.23 | 64,746 |
| 2025-01-23 | $37.67 | $38.06 | $37.53 | $37.93 | $37.40 | 77,032 |
| 2025-01-22 | $37.05 | $37.82 | $37.05 | $37.74 | $37.22 | 55,466 |
| 2025-01-21 | $37.64 | $37.72 | $37.23 | $37.56 | $37.04 | 68,983 |
| 2025-01-17 | $36.92 | $37.71 | $36.92 | $37.40 | $36.88 | 57,814 |
| 2025-01-16 | $36.63 | $36.75 | $36.54 | $36.63 | $36.12 | 109,721 |
| 2025-01-15 | $36.10 | $36.64 | $36.10 | $36.61 | $36.10 | 57,908 |
| 2025-01-14 | $35.71 | $36.70 | $35.71 | $35.97 | $35.47 | 129,409 |
| 2025-01-13 | $35.80 | $35.80 | $35.11 | $35.24 | $34.75 | 81,489 |
| 2025-01-10 | $35.71 | $35.73 | $35.43 | $35.58 | $35.09 | 75,169 |
| 2025-01-08 | $36.12 | $36.50 | $36.12 | $36.49 | $35.98 | 49,761 |
| 2025-01-07 | $37.10 | $37.10 | $36.19 | $36.33 | $35.83 | 130,913 |
| 2025-01-06 | $37.20 | $37.23 | $36.74 | $36.75 | $36.24 | 69,385 |
| 2025-01-03 | $36.90 | $37.00 | $36.77 | $37.00 | $36.49 | 81,803 |
| 2025-01-02 | $37.40 | $37.40 | $36.68 | $36.68 | $36.17 | 56,822 |
| 2024-12-31 | $37.50 | $37.81 | $37.41 | $37.53 | $37.01 | 42,613 |
| 2024-12-30 | $38.50 | $38.50 | $37.59 | $37.73 | $37.21 | 59,321 |
| 2024-12-27 | $38.10 | $38.24 | $38.01 | $38.24 | $37.71 | 46,885 |
| 2024-12-26 | $38.68 | $39.21 | $38.68 | $39.01 | $38.47 | 51,185 |
| 2024-12-24 | $38.99 | $39.11 | $38.71 | $39.08 | $38.54 | 29,622 |
| 2024-12-23 | $38.14 | $38.50 | $38.10 | $38.35 | $37.82 | 82,823 |
| 2024-12-20 | $38.49 | $38.50 | $38.01 | $38.33 | $38.33 | 57,022 |
| 2024-12-19 | $38.00 | $38.50 | $38.00 | $38.22 | $38.22 | 75,910 |
| 2024-12-18 | $38.24 | $38.55 | $37.76 | $37.92 | $37.92 | 45,161 |
| 2024-12-17 | $38.76 | $39.05 | $38.61 | $38.89 | $38.89 | 76,078 |
| 2024-12-16 | $38.36 | $38.36 | $38.07 | $38.12 | $38.12 | 95,501 |
| 2024-12-13 | $38.87 | $38.96 | $38.69 | $38.94 | $38.94 | 34,340 |
| 2024-12-12 | $39.15 | $39.39 | $39.09 | $39.31 | $39.31 | 84,506 |
| 2024-12-11 | $39.16 | $39.36 | $39.08 | $39.28 | $39.28 | 63,343 |
| 2024-12-10 | $39.70 | $39.73 | $39.49 | $39.51 | $39.51 | 58,540 |
| 2024-12-09 | $40.25 | $42.09 | $40.25 | $41.18 | $41.18 | 101,062 |
| 2024-12-06 | $37.69 | $37.69 | $37.45 | $37.45 | $37.45 | 39,208 |
| 2024-12-05 | $37.11 | $37.48 | $37.11 | $37.35 | $37.35 | 53,155 |
| 2024-12-04 | $37.40 | $37.40 | $37.08 | $37.14 | $37.14 | 32,297 |
| 2024-12-03 | $37.30 | $37.99 | $37.30 | $37.50 | $37.50 | 77,997 |
| 2024-12-02 | $37.50 | $37.68 | $37.28 | $37.55 | $37.55 | 106,113 |
| 2024-11-29 | $37.39 | $37.78 | $37.36 | $37.64 | $37.64 | 32,945 |
| 2024-11-27 | $36.90 | $37.38 | $36.90 | $37.33 | $37.33 | 44,659 |
| 2024-11-26 | $36.30 | $36.57 | $36.28 | $36.32 | $36.32 | 186,884 |
| 2024-11-25 | $36.45 | $36.71 | $36.39 | $36.71 | $36.71 | 59,905 |
| 2024-11-22 | $37.00 | $37.00 | $36.43 | $36.50 | $36.50 | 46,841 |
| 2024-11-21 | $38.21 | $38.36 | $38.16 | $38.23 | $38.23 | 81,982 |
| 2024-11-20 | $38.75 | $38.75 | $38.38 | $38.49 | $38.49 | 33,565 |
| 2024-11-19 | $38.00 | $38.40 | $38.00 | $38.28 | $38.28 | 59,022 |
| 2024-11-18 | $39.45 | $39.45 | $38.02 | $38.90 | $38.90 | 58,366 |
| 2024-11-15 | $38.74 | $38.74 | $38.38 | $38.53 | $38.53 | 83,677 |
| 2024-11-14 | $39.31 | $39.38 | $38.94 | $39.08 | $39.08 | 122,187 |
| 2024-11-13 | $40.52 | $40.52 | $39.09 | $39.20 | $39.20 | 84,244 |
| 2024-11-12 | $39.51 | $40.43 | $39.47 | $39.59 | $39.59 | 50,150 |
| 2024-11-11 | $41.70 | $41.80 | $41.51 | $41.72 | $41.72 | 133,160 |
| 2024-11-08 | $43.00 | $43.33 | $42.28 | $42.69 | $42.69 | 113,580 |
| 2024-11-07 | $43.00 | $43.95 | $43.00 | $43.79 | $43.79 | 69,135 |
| 2024-11-06 | $40.70 | $41.41 | $40.64 | $41.23 | $41.23 | 200,892 |
| 2024-11-05 | $43.30 | $43.30 | $42.15 | $42.40 | $42.40 | 45,101 |
| 2024-11-04 | $40.64 | $40.70 | $40.29 | $40.31 | $40.31 | 82,200 |
| 2024-11-01 | $40.10 | $40.27 | $39.88 | $40.04 | $40.04 | 38,298 |
| 2024-10-31 | $39.95 | $40.11 | $39.58 | $40.07 | $40.07 | 55,769 |
| 2024-10-30 | $39.23 | $40.07 | $39.23 | $39.99 | $39.99 | 65,290 |
| 2024-10-29 | $40.40 | $40.53 | $40.26 | $40.28 | $40.28 | 53,612 |
| 2024-10-28 | $40.12 | $40.82 | $40.12 | $40.79 | $40.79 | 45,682 |
| 2024-10-25 | $39.51 | $40.35 | $39.51 | $40.11 | $40.11 | 57,422 |
| 2024-10-24 | $40.00 | $40.23 | $39.70 | $40.09 | $40.09 | 34,450 |
| 2024-10-23 | $40.53 | $40.97 | $40.14 | $40.57 | $40.57 | 45,307 |
| 2024-10-22 | $40.07 | $40.52 | $39.96 | $40.30 | $40.30 | 52,376 |
| 2024-10-21 | $39.99 | $40.34 | $39.67 | $39.91 | $39.91 | 110,432 |
| 2024-10-18 | $40.69 | $40.84 | $40.55 | $40.73 | $40.73 | 73,029 |
| 2024-10-17 | $38.38 | $38.55 | $38.07 | $38.47 | $38.47 | 370,601 |
| 2024-10-16 | $39.30 | $39.80 | $39.30 | $39.45 | $39.45 | 93,458 |
| 2024-10-15 | $39.79 | $39.79 | $38.61 | $38.78 | $38.78 | 107,649 |
| 2024-10-14 | $41.95 | $42.05 | $41.06 | $41.38 | $41.38 | 133,733 |
| 2024-10-11 | $42.01 | $43.57 | $42.01 | $43.12 | $43.12 | 142,659 |
| 2024-10-10 | $43.00 | $43.19 | $42.31 | $42.85 | $42.85 | 36,881 |
| 2024-10-09 | $41.26 | $42.70 | $41.26 | $42.59 | $42.59 | 63,703 |
| 2024-10-08 | $44.85 | $45.59 | $43.34 | $44.35 | $44.35 | 89,791 |
| 2024-10-07 | $51.49 | $51.55 | $49.98 | $51.30 | $51.30 | 323,177 |
| 2024-10-04 | $47.81 | $48.26 | $47.62 | $48.14 | $48.14 | 161,172 |
| 2024-10-03 | $47.59 | $47.59 | $46.32 | $46.89 | $46.89 | 88,076 |
| 2024-10-02 | $47.56 | $48.99 | $47.30 | $48.30 | $48.30 | 131,982 |
| 2024-10-01 | $40.61 | $42.39 | $40.61 | $42.39 | $42.39 | 42,130 |
| 2024-09-30 | $41.12 | $41.74 | $40.77 | $40.77 | $40.77 | 118,028 |
| 2024-09-27 | $39.32 | $40.24 | $39.32 | $39.87 | $39.87 | 46,619 |
| 2024-09-26 | $36.10 | $36.97 | $36.10 | $36.85 | $36.85 | 39,267 |
| 2024-09-25 | $34.15 | $34.27 | $33.84 | $33.94 | $33.94 | 39,017 |
| 2024-09-24 | $33.51 | $34.79 | $33.51 | $34.75 | $34.75 | 128,867 |
| 2024-09-23 | $31.12 | $31.33 | $31.08 | $31.16 | $31.16 | 43,553 |
| 2024-09-20 | $30.81 | $30.82 | $30.67 | $30.75 | $30.75 | 41,651 |
| 2024-09-19 | $30.20 | $30.75 | $30.20 | $30.61 | $30.61 | 156,249 |
| 2024-09-18 | $28.70 | $28.82 | $28.55 | $28.55 | $28.55 | 122,769 |
| 2024-09-17 | $28.81 | $28.92 | $28.69 | $28.69 | $28.69 | 63,519 |
| 2024-09-16 | $28.36 | $28.37 | $28.27 | $28.31 | $28.31 | 341,749 |
| 2024-09-13 | $28.68 | $28.73 | $28.49 | $28.55 | $28.55 | 120,332 |
| 2024-09-12 | $28.22 | $28.32 | $28.10 | $28.31 | $28.31 | 154,053 |
| 2024-09-11 | $28.38 | $28.48 | $28.11 | $28.43 | $28.43 | 153,543 |
| 2024-09-10 | $28.60 | $28.60 | $28.26 | $28.46 | $28.46 | 189,341 |
| 2024-09-09 | $29.03 | $29.22 | $29.01 | $29.16 | $29.16 | 94,223 |
| 2024-09-06 | $29.25 | $29.88 | $29.06 | $29.28 | $29.28 | 126,909 |
| 2024-09-05 | $29.95 | $29.95 | $29.36 | $29.43 | $29.43 | 65,250 |
| 2024-09-04 | $29.70 | $29.75 | $29.50 | $29.58 | $29.58 | 72,919 |
| 2024-09-03 | $30.20 | $30.20 | $30.01 | $30.12 | $29.56 | 80,882 |
| 2024-08-30 | $30.70 | $30.84 | $30.49 | $30.56 | $29.99 | 97,798 |
| 2024-08-29 | $30.00 | $30.79 | $30.00 | $30.22 | $29.66 | 179,480 |
| 2024-08-28 | $29.30 | $30.00 | $29.30 | $29.62 | $29.07 | 52,949 |
| 2024-08-27 | $30.25 | $30.25 | $30.03 | $30.03 | $29.47 | 59,483 |
| 2024-08-26 | $30.90 | $30.90 | $29.75 | $29.82 | $29.27 | 56,415 |
| 2024-08-23 | $29.64 | $29.88 | $29.64 | $29.79 | $29.24 | 54,013 |
| 2024-08-22 | $29.53 | $29.57 | $29.25 | $29.39 | $28.84 | 37,154 |
| 2024-08-21 | $29.42 | $29.53 | $29.00 | $29.43 | $28.88 | 28,890 |
| 2024-08-20 | $29.60 | $29.77 | $29.40 | $29.50 | $28.95 | 88,386 |
| 2024-08-19 | $30.60 | $30.60 | $29.50 | $29.99 | $29.43 | 90,308 |
| 2024-08-16 | $29.52 | $29.80 | $29.52 | $29.80 | $29.25 | 37,157 |
| 2024-08-15 | $29.47 | $29.47 | $29.32 | $29.35 | $28.81 | 61,186 |
| 2024-08-14 | $29.32 | $29.36 | $28.82 | $29.22 | $28.68 | 88,182 |
| 2024-08-13 | $29.78 | $29.97 | $29.50 | $29.97 | $29.41 | 71,110 |
| 2024-08-12 | $29.68 | $29.79 | $29.65 | $29.65 | $29.10 | 91,864 |
| 2024-08-09 | $29.00 | $29.57 | $29.00 | $29.40 | $28.85 | 129,741 |
| 2024-08-08 | $29.39 | $29.78 | $29.39 | $29.59 | $29.04 | 172,630 |
| 2024-08-07 | $29.47 | $29.50 | $28.85 | $29.06 | $28.52 | 184,349 |
| 2024-08-06 | $28.45 | $29.18 | $28.45 | $29.01 | $28.47 | 257,758 |
| 2024-08-05 | $27.00 | $28.90 | $27.00 | $28.83 | $28.29 | 327,185 |
| 2024-08-02 | $28.96 | $29.03 | $28.66 | $28.86 | $28.32 | 102,684 |
| 2024-08-01 | $29.56 | $29.64 | $28.95 | $28.95 | $28.41 | 113,174 |
| 2024-07-31 | $29.66 | $29.66 | $29.41 | $29.42 | $28.87 | 79,143 |
| 2024-07-30 | $29.14 | $29.18 | $29.00 | $29.08 | $28.54 | 180,279 |
| 2024-07-29 | $29.40 | $29.42 | $29.26 | $29.34 | $28.80 | 339,063 |
| 2024-07-26 | $29.28 | $29.59 | $29.25 | $29.51 | $28.96 | 128,168 |
| 2024-07-25 | $29.48 | $29.74 | $29.48 | $29.51 | $28.96 | 120,130 |
| 2024-07-24 | $29.80 | $29.92 | $29.55 | $29.63 | $29.08 | 78,002 |
| 2024-07-23 | $30.11 | $30.15 | $30.00 | $30.15 | $29.59 | 70,465 |
| 2024-07-22 | $30.65 | $30.77 | $30.56 | $30.68 | $30.11 | 82,587 |
| 2024-07-19 | $30.40 | $30.66 | $30.40 | $30.48 | $29.91 | 53,153 |
| 2024-07-18 | $30.81 | $30.89 | $30.35 | $30.35 | $30.35 | 79,909 |
| 2024-07-17 | $31.90 | $31.90 | $30.84 | $30.90 | $30.90 | 82,877 |
| 2024-07-16 | $30.99 | $31.29 | $30.96 | $31.29 | $31.29 | 85,584 |
| 2024-07-15 | $31.74 | $31.74 | $31.28 | $31.37 | $31.37 | 63,940 |
| 2024-07-12 | $32.55 | $32.56 | $32.33 | $32.44 | $32.44 | 55,067 |
| 2024-07-11 | $31.84 | $32.08 | $31.82 | $31.83 | $31.83 | 80,765 |
| 2024-07-10 | $31.00 | $31.20 | $30.94 | $31.20 | $31.20 | 39,461 |
| 2024-07-09 | $30.58 | $30.88 | $30.51 | $30.82 | $30.82 | 56,654 |
| 2024-07-08 | $30.59 | $30.59 | $30.40 | $30.57 | $30.57 | 77,460 |
| 2024-07-05 | $31.07 | $31.23 | $30.92 | $31.15 | $31.15 | 93,465 |
| 2024-07-03 | $31.90 | $32.51 | $31.90 | $32.51 | $32.51 | 28,346 |
| 2024-07-02 | $31.94 | $32.08 | $31.91 | $31.99 | $31.99 | 101,598 |
| 2024-07-01 | $31.00 | $32.30 | $31.00 | $32.07 | $32.07 | 82,566 |
| 2024-06-28 | $32.06 | $32.24 | $31.92 | $31.94 | $31.94 | 79,214 |
| 2024-06-27 | $32.27 | $32.33 | $31.95 | $32.10 | $32.10 | 33,966 |
| 2024-06-26 | $32.45 | $32.53 | $32.35 | $32.41 | $32.41 | 31,184 |
| 2024-06-25 | $32.50 | $33.05 | $32.24 | $32.37 | $32.37 | 91,139 |
| 2024-06-24 | $33.00 | $33.40 | $33.00 | $33.06 | $33.06 | 97,798 |
| 2024-06-21 | $32.94 | $33.09 | $32.77 | $32.83 | $32.83 | 155,162 |
| 2024-06-20 | $33.45 | $33.51 | $33.21 | $33.35 | $33.35 | 119,936 |
| 2024-06-18 | $33.35 | $33.37 | $32.80 | $33.35 | $33.35 | 83,631 |
| 2024-06-17 | $33.15 | $33.50 | $33.11 | $33.32 | $33.32 | 118,303 |
| 2024-06-14 | $32.70 | $32.77 | $32.59 | $32.67 | $32.67 | 57,798 |
| 2024-06-13 | $33.74 | $33.81 | $33.30 | $33.47 | $33.47 | 37,593 |
| 2024-06-12 | $34.46 | $34.46 | $33.74 | $33.75 | $33.75 | 31,808 |
| 2024-06-11 | $33.96 | $34.03 | $33.67 | $33.81 | $33.81 | 52,388 |
| 2024-06-10 | $34.13 | $34.44 | $34.13 | $34.41 | $34.41 | 25,375 |
| 2024-06-07 | $35.55 | $35.55 | $34.03 | $34.12 | $34.12 | 61,286 |
| 2024-06-06 | $34.70 | $35.07 | $34.70 | $35.01 | $35.01 | 112,831 |
| 2024-06-05 | $35.16 | $35.25 | $34.98 | $35.15 | $35.15 | 46,448 |
| 2024-06-04 | $34.80 | $34.87 | $34.44 | $34.59 | $34.59 | 55,048 |
| 2024-06-03 | $34.19 | $34.19 | $33.67 | $33.88 | $33.88 | 63,318 |
| 2024-05-31 | $33.52 | $33.91 | $33.52 | $33.87 | $33.87 | 84,732 |
| 2024-05-30 | $33.81 | $34.19 | $33.73 | $34.16 | $34.16 | 60,358 |
| 2024-05-29 | $34.55 | $34.69 | $34.47 | $34.63 | $34.63 | 70,833 |
| 2024-05-28 | $36.27 | $36.27 | $35.10 | $35.24 | $35.24 | 71,866 |
| 2024-05-24 | $35.11 | $35.29 | $35.00 | $35.29 | $35.29 | 52,265 |
| 2024-05-23 | $35.62 | $35.62 | $34.82 | $35.00 | $35.00 | 96,654 |
| 2024-05-22 | $36.18 | $36.26 | $35.94 | $35.96 | $35.96 | 55,232 |
| 2024-05-21 | $37.00 | $37.00 | $36.01 | $36.46 | $36.46 | 69,105 |
| 2024-05-20 | $37.33 | $38.18 | $37.33 | $37.61 | $37.61 | 47,575 |
| 2024-05-17 | $37.58 | $38.21 | $37.58 | $38.09 | $38.09 | 77,082 |
| 2024-05-16 | $37.30 | $37.84 | $37.30 | $37.80 | $37.80 | 46,656 |
| 2024-05-15 | $36.70 | $36.92 | $36.49 | $36.86 | $36.86 | 23,511 |
| 2024-05-14 | $36.30 | $36.63 | $36.30 | $36.33 | $36.33 | 41,491 |
| 2024-05-13 | $36.33 | $36.62 | $36.33 | $36.47 | $36.47 | 61,372 |
| 2024-05-10 | $36.05 | $36.69 | $36.05 | $36.33 | $36.33 | 99,071 |
| 2024-05-09 | $34.20 | $34.44 | $34.14 | $34.39 | $34.39 | 81,941 |
| 2024-05-08 | $32.84 | $33.11 | $32.84 | $33.04 | $33.04 | 37,812 |
| 2024-05-07 | $34.00 | $34.15 | $33.96 | $34.05 | $34.05 | 50,748 |
| 2024-05-06 | $35.33 | $35.33 | $34.41 | $34.55 | $34.55 | 160,094 |
| 2024-05-03 | $34.59 | $34.72 | $34.41 | $34.72 | $34.72 | 293,570 |
| 2024-05-02 | $33.40 | $34.67 | $33.40 | $34.53 | $34.53 | 77,415 |
| 2024-05-01 | $32.75 | $32.75 | $31.75 | $31.95 | $31.95 | 39,717 |
| 2024-04-30 | $32.10 | $32.10 | $31.70 | $31.80 | $31.80 | 54,455 |
| 2024-04-29 | $32.20 | $32.59 | $32.20 | $32.59 | $32.59 | 89,660 |
| 2024-04-26 | $31.85 | $31.99 | $31.68 | $31.80 | $31.80 | 73,494 |
| 2024-04-25 | $31.00 | $31.48 | $31.00 | $31.45 | $31.45 | 87,563 |
| 2024-04-24 | $30.45 | $30.48 | $30.18 | $30.42 | $30.42 | 97,392 |
| 2024-04-23 | $29.05 | $29.55 | $29.05 | $29.43 | $29.43 | 227,664 |
| 2024-04-22 | $27.94 | $28.35 | $27.80 | $28.35 | $28.35 | 247,055 |
| 2024-04-19 | $27.56 | $27.67 | $27.50 | $27.58 | $27.58 | 147,626 |
| 2024-04-18 | $27.83 | $28.01 | $27.76 | $27.87 | $27.87 | 154,384 |
| 2024-04-17 | $27.54 | $27.55 | $27.34 | $27.43 | $27.43 | 152,266 |
| 2024-04-16 | $27.95 | $27.95 | $27.59 | $27.65 | $27.65 | 242,388 |
| 2024-04-15 | $28.58 | $28.58 | $28.19 | $28.27 | $28.27 | 130,818 |
| 2024-04-12 | $28.90 | $28.90 | $28.53 | $28.55 | $28.55 | 138,183 |
| 2024-04-11 | $29.79 | $30.13 | $29.44 | $29.74 | $29.74 | 188,829 |
| 2024-04-10 | $29.80 | $29.80 | $29.17 | $29.34 | $29.34 | 75,889 |
| 2024-04-09 | $29.67 | $29.70 | $29.51 | $29.66 | $29.66 | 188,538 |
| 2024-04-08 | $29.28 | $29.33 | $29.20 | $29.25 | $29.25 | 153,020 |
| 2024-04-05 | $28.82 | $28.99 | $28.72 | $28.91 | $28.91 | 198,437 |
| 2024-04-04 | $29.44 | $29.46 | $29.00 | $29.17 | $29.17 | 162,511 |
| 2024-04-03 | $29.25 | $29.26 | $29.02 | $29.17 | $29.17 | 162,511 |
| 2024-04-02 | $30.35 | $30.35 | $29.77 | $29.81 | $29.81 | 279,892 |
| 2024-04-01 | $28.87 | $29.69 | $28.87 | $29.41 | $29.41 | 210,368 |
| 2024-03-28 | $29.08 | $29.33 | $29.07 | $29.08 | $29.08 | 755,645 |
| 2024-03-27 | $29.20 | $29.52 | $29.20 | $29.48 | $29.48 | 197,664 |
| 2024-03-26 | $29.99 | $29.99 | $29.62 | $29.67 | $29.67 | 337,864 |
| 2024-03-25 | $29.64 | $29.83 | $29.55 | $29.68 | $29.68 | 232,665 |
| 2024-03-22 | $30.02 | $30.60 | $30.02 | $30.53 | $30.53 | 1,040,864 |
| 2024-03-21 | $30.64 | $31.16 | $30.53 | $30.98 | $30.98 | 676,858 |
| 2024-03-20 | $30.80 | $30.95 | $30.66 | $30.93 | $30.93 | 868,840 |
| 2024-03-19 | $30.43 | $30.52 | $30.24 | $30.44 | $30.44 | 256,339 |
| 2024-03-18 | $30.98 | $30.98 | $30.68 | $30.78 | $30.78 | 208,630 |
| 2024-03-15 | $31.17 | $31.26 | $31.06 | $31.06 | $31.06 | 70,840 |
| 2024-03-14 | $31.51 | $31.51 | $31.31 | $31.39 | $31.39 | 499,059 |
| 2024-03-13 | $32.05 | $32.15 | $31.95 | $32.03 | $32.03 | 49,436 |
| 2024-03-12 | $31.63 | $31.79 | $31.51 | $31.75 | $31.26 | 90,397 |
| 2024-03-11 | $30.93 | $31.02 | $30.83 | $30.87 | $30.40 | 79,527 |
| 2024-03-08 | $29.97 | $30.03 | $29.82 | $29.92 | $29.46 | 46,112 |
| 2024-03-07 | $29.98 | $30.12 | $29.90 | $30.12 | $29.66 | 61,941 |
| 2024-03-06 | $30.36 | $30.65 | $30.36 | $30.50 | $30.03 | 54,230 |
| 2024-03-05 | $29.84 | $30.02 | $29.68 | $29.68 | $29.22 | 74,605 |
| 2024-03-04 | $30.77 | $30.77 | $30.20 | $30.22 | $29.76 | 95,786 |
| 2024-03-01 | $30.70 | $30.70 | $30.50 | $30.63 | $30.16 | 111,775 |
| 2024-02-29 | $31.45 | $31.45 | $30.63 | $30.72 | $30.25 | 109,278 |
| 2024-02-28 | $31.08 | $31.08 | $30.63 | $30.90 | $30.43 | 62,448 |
| 2024-02-27 | $32.02 | $32.04 | $31.72 | $31.99 | $31.50 | 142,045 |
| 2024-02-26 | $32.90 | $32.90 | $32.20 | $32.20 | $31.71 | 284,574 |
| 2024-02-23 | $32.34 | $32.41 | $32.22 | $32.36 | $32.36 | 71,177 |
| 2024-02-22 | $32.25 | $32.47 | $32.04 | $32.32 | $32.32 | 43,929 |
| 2024-02-21 | $31.94 | $32.13 | $31.80 | $31.86 | $31.86 | 112,145 |
| 2024-02-20 | $31.31 | $31.36 | $30.96 | $31.05 | $31.05 | 80,533 |
| 2024-02-16 | $32.64 | $32.64 | $31.91 | $32.09 | $32.09 | 42,889 |
| 2024-02-15 | $31.66 | $31.84 | $31.61 | $31.81 | $31.81 | 62,798 |
| 2024-02-14 | $31.17 | $31.31 | $31.10 | $31.31 | $31.31 | 79,144 |
| 2024-02-13 | $31.30 | $31.62 | $30.88 | $31.07 | $31.07 | 85,939 |
| 2024-02-12 | $31.49 | $32.06 | $31.49 | $31.66 | $31.66 | 88,258 |
| 2024-02-09 | $31.33 | $31.33 | $30.70 | $31.08 | $31.08 | 89,978 |
| 2024-02-08 | $30.80 | $30.80 | $30.60 | $30.64 | $30.64 | 65,254 |
| 2024-02-07 | $31.93 | $31.93 | $30.86 | $31.14 | $31.14 | 101,760 |
| 2024-02-06 | $30.64 | $31.53 | $30.64 | $31.43 | $31.43 | 186,903 |
| 2024-02-05 | $29.02 | $29.62 | $29.02 | $29.51 | $29.51 | 2,252,283 |
| 2024-02-02 | $29.40 | $29.46 | $29.18 | $29.37 | $29.37 | 1,803,387 |
| 2024-02-01 | $30.39 | $30.45 | $30.16 | $30.26 | $30.26 | 341,276 |
| 2024-01-31 | $30.30 | $30.65 | $30.30 | $30.35 | $30.35 | 44,189 |
| 2024-01-30 | $30.90 | $30.90 | $30.38 | $30.60 | $30.60 | 84,125 |
| 2024-01-29 | $31.45 | $31.45 | $30.80 | $31.12 | $31.12 | 157,618 |
| 2024-01-26 | $31.61 | $31.61 | $31.38 | $31.50 | $31.50 | 45,979 |
| 2024-01-25 | $31.53 | $31.66 | $31.00 | $31.07 | $31.07 | 53,657 |
| 2024-01-24 | $31.39 | $31.39 | $30.89 | $31.11 | $31.11 | 472,939 |
| 2024-01-23 | $29.96 | $30.47 | $29.96 | $30.38 | $30.38 | 274,998 |
| 2024-01-22 | $28.49 | $28.72 | $28.43 | $28.70 | $28.70 | 391,227 |
| 2024-01-19 | $29.19 | $29.81 | $29.14 | $29.81 | $29.81 | 211,244 |
| 2024-01-18 | $29.56 | $29.93 | $29.52 | $29.76 | $29.76 | 342,043 |
| 2024-01-17 | $29.75 | $29.82 | $29.59 | $29.78 | $29.78 | 182,661 |
| 2024-01-16 | $31.26 | $31.26 | $30.45 | $30.45 | $30.45 | 444,618 |
| 2024-01-12 | $32.31 | $32.48 | $32.14 | $32.17 | $32.17 | 110,681 |
| 2024-01-11 | $31.96 | $31.96 | $31.60 | $31.84 | $31.84 | 257,883 |
| 2024-01-10 | $31.40 | $31.48 | $31.29 | $31.35 | $31.35 | 53,379 |
| 2024-01-09 | $31.50 | $31.50 | $31.07 | $31.19 | $31.19 | 299,338 |
| 2024-01-08 | $31.20 | $32.30 | $31.20 | $31.93 | $31.93 | 100,756 |
| 2024-01-05 | $33.02 | $33.02 | $32.64 | $32.65 | $32.65 | 61,914 |
| 2024-01-04 | $32.65 | $32.99 | $32.65 | $32.67 | $32.67 | 85,038 |
| 2024-01-03 | $32.86 | $33.29 | $32.86 | $33.29 | $33.29 | 104,877 |
| 2024-01-02 | $33.99 | $33.99 | $33.07 | $33.10 | $33.10 | 53,111 |
| 2023-12-29 | $33.80 | $34.32 | $33.80 | $34.25 | $34.25 | 53,441 |
| 2023-12-28 | $34.15 | $34.25 | $34.01 | $34.07 | $34.07 | 39,482 |
| 2023-12-27 | $33.08 | $33.13 | $32.88 | $33.11 | $33.11 | 118,358 |
| 2023-12-26 | $33.32 | $33.32 | $32.85 | $32.89 | $32.89 | 104,756 |
| 2023-12-22 | $32.65 | $33.12 | $32.65 | $32.92 | $32.92 | 86,679 |
| 2023-12-21 | $32.50 | $33.22 | $32.50 | $33.10 | $33.10 | 116,434 |
| 2023-12-20 | $32.70 | $32.76 | $32.20 | $32.20 | $32.20 | 66,522 |
| 2023-12-19 | $33.72 | $33.72 | $33.02 | $33.21 | $33.21 | 96,556 |
| 2023-12-18 | $32.88 | $33.10 | $32.77 | $32.85 | $32.85 | 107,258 |
| 2023-12-15 | $33.23 | $33.24 | $32.95 | $32.97 | $32.97 | 114,420 |
| 2023-12-14 | $31.68 | $32.43 | $31.68 | $32.33 | $32.33 | 112,899 |
| 2023-12-13 | $31.44 | $31.90 | $31.31 | $31.81 | $31.81 | 123,581 |
| 2023-12-12 | $31.99 | $31.99 | $31.61 | $31.81 | $31.81 | 193,273 |
| 2023-12-11 | $31.99 | $31.99 | $31.00 | $31.56 | $31.56 | 317,203 |
| 2023-12-08 | $31.40 | $32.10 | $31.40 | $31.59 | $31.59 | 95,261 |
| 2023-12-07 | $32.10 | $32.50 | $31.99 | $32.14 | $32.14 | 129,979 |
| 2023-12-06 | $32.79 | $32.89 | $32.52 | $32.57 | $32.57 | 108,707 |
| 2023-12-05 | $32.60 | $32.60 | $32.28 | $32.45 | $32.45 | 492,722 |
| 2023-12-04 | $34.60 | $34.60 | $34.20 | $34.22 | $34.22 | 126,787 |
| 2023-12-01 | $35.47 | $35.91 | $35.46 | $35.85 | $35.85 | 47,120 |
| 2023-11-30 | $35.20 | $35.62 | $35.20 | $35.40 | $35.40 | 74,414 |
| 2023-11-29 | $35.59 | $36.10 | $35.59 | $35.77 | $35.77 | 45,710 |
| 2023-11-28 | $36.42 | $36.42 | $36.22 | $36.39 | $36.39 | 41,829 |
| 2023-11-27 | $36.67 | $36.78 | $36.65 | $36.68 | $36.68 | 40,016 |
| 2023-11-24 | $36.76 | $37.20 | $36.76 | $37.13 | $37.13 | 17,539 |
| 2023-11-22 | $37.33 | $37.33 | $37.01 | $37.13 | $37.13 | 31,054 |
| 2023-11-21 | $37.75 | $37.75 | $36.79 | $37.11 | $37.11 | 118,029 |
| 2023-11-20 | $37.38 | $37.89 | $37.38 | $37.85 | $37.85 | 65,690 |
| 2023-11-17 | $35.75 | $37.02 | $35.75 | $36.75 | $36.75 | 72,132 |
| 2023-11-16 | $36.83 | $37.18 | $36.71 | $36.96 | $36.96 | 48,086 |
| 2023-11-15 | $37.74 | $38.28 | $37.65 | $37.99 | $37.99 | 51,467 |
| 2023-11-14 | $37.96 | $37.96 | $36.95 | $37.50 | $37.50 | 80,584 |
| 2023-11-13 | $36.54 | $36.83 | $36.41 | $36.62 | $36.62 | 144,386 |
| 2023-11-10 | $35.28 | $36.30 | $35.28 | $36.30 | $36.30 | 54,141 |
| 2023-11-09 | $35.84 | $36.82 | $35.84 | $36.32 | $36.32 | 51,677 |
| 2023-11-08 | $36.20 | $36.86 | $36.20 | $36.67 | $36.67 | 137,146 |
| 2023-11-07 | $37.71 | $38.30 | $37.03 | $37.27 | $37.27 | 111,500 |
| 2023-11-06 | $37.35 | $37.49 | $37.08 | $37.20 | $37.20 | 111,867 |
| 2023-11-03 | $36.35 | $36.76 | $36.35 | $36.64 | $36.64 | 155,718 |
| 2023-11-02 | $34.40 | $35.50 | $34.40 | $35.44 | $35.44 | 77,364 |
| 2023-11-01 | $34.80 | $35.09 | $34.74 | $35.04 | $35.04 | 49,507 |
| 2023-10-31 | $34.89 | $35.03 | $33.57 | $34.67 | $34.67 | 443,265 |
| 2023-10-30 | $36.30 | $36.30 | $35.37 | $35.74 | $35.74 | 172,599 |
| 2023-10-27 | $35.37 | $35.48 | $35.05 | $35.12 | $35.12 | 107,884 |
| 2023-10-26 | $34.87 | $35.07 | $34.71 | $34.86 | $34.86 | 86,407 |
| 2023-10-25 | $35.30 | $35.84 | $35.15 | $35.56 | $35.56 | 72,885 |
| 2023-10-24 | $37.45 | $38.11 | $37.45 | $38.00 | $38.00 | 136,356 |
| 2023-10-23 | $36.13 | $36.41 | $36.01 | $36.21 | $36.21 | 60,363 |
| 2023-10-20 | $36.21 | $36.40 | $36.02 | $36.02 | $36.02 | 56,967 |
| 2023-10-19 | $36.21 | $36.29 | $35.90 | $35.90 | $35.90 | 58,761 |
| 2023-10-18 | $36.73 | $36.73 | $36.33 | $36.42 | $36.42 | 66,099 |
| 2023-10-17 | $36.39 | $37.33 | $36.39 | $37.14 | $37.14 | 75,349 |
| 2023-10-16 | $36.59 | $37.43 | $36.59 | $37.35 | $37.35 | 64,321 |
| 2023-10-13 | $37.23 | $37.43 | $37.03 | $37.17 | $37.17 | 26,440 |
| 2023-10-12 | $37.95 | $37.95 | $37.16 | $37.30 | $37.30 | 38,442 |
| 2023-10-11 | $36.60 | $37.78 | $36.60 | $37.75 | $37.75 | 30,531 |
| 2023-10-10 | $37.20 | $37.62 | $37.20 | $37.49 | $37.49 | 90,487 |
| 2023-10-09 | $36.70 | $37.09 | $36.70 | $37.03 | $37.03 | 44,310 |
| 2023-10-06 | $36.78 | $37.24 | $36.57 | $37.14 | $37.14 | 55,493 |
| 2023-10-05 | $37.39 | $37.39 | $36.43 | $36.57 | $36.57 | 52,266 |
| 2023-10-04 | $36.51 | $36.68 | $36.37 | $36.44 | $36.44 | 55,034 |
| 2023-10-03 | $36.34 | $36.43 | $36.25 | $36.35 | $36.35 | 58,666 |
| 2023-10-02 | $36.88 | $37.01 | $36.80 | $36.94 | $36.94 | 150,392 |
| 2023-09-29 | $37.30 | $37.33 | $36.93 | $37.02 | $37.02 | 35,551 |
| 2023-09-28 | $36.30 | $36.60 | $36.28 | $36.59 | $36.59 | 70,010 |
| 2023-09-27 | $36.96 | $37.11 | $36.72 | $37.11 | $37.11 | 69,177 |
| 2023-09-26 | $36.94 | $36.99 | $36.75 | $36.76 | $36.76 | 77,812 |
| 2023-09-25 | $36.50 | $37.36 | $36.50 | $37.36 | $37.36 | 112,574 |
| 2023-09-22 | $38.05 | $38.05 | $37.55 | $37.61 | $37.61 | 70,993 |
| 2023-09-21 | $37.20 | $37.20 | $36.21 | $36.39 | $36.39 | 72,279 |
| 2023-09-20 | $37.14 | $37.15 | $36.61 | $36.61 | $36.61 | 65,046 |
| 2023-09-19 | $37.22 | $37.25 | $37.10 | $37.25 | $37.25 | 89,183 |
| 2023-09-18 | $37.15 | $37.66 | $37.15 | $37.61 | $37.61 | 60,902 |
| 2023-09-15 | $38.18 | $38.19 | $38.01 | $38.04 | $38.04 | 82,566 |
| 2023-09-14 | $38.33 | $38.50 | $38.18 | $38.48 | $38.48 | 40,569 |
| 2023-09-13 | $38.58 | $38.69 | $38.29 | $38.50 | $38.50 | 164,317 |
| 2023-09-12 | $38.60 | $38.78 | $38.60 | $38.72 | $38.72 | 303,590 |
| 2023-09-11 | $38.65 | $38.65 | $38.17 | $38.32 | $38.32 | 67,920 |
| 2023-09-08 | $38.87 | $38.93 | $38.58 | $38.80 | $38.80 | 31,490 |
| 2023-09-07 | $39.40 | $39.40 | $38.65 | $38.83 | $38.83 | 42,714 |
| 2023-09-06 | $40.59 | $40.59 | $39.74 | $39.92 | $39.92 | 66,157 |
| 2023-09-05 | $39.99 | $40.00 | $39.75 | $39.94 | $39.94 | 32,202 |
| 2023-09-01 | $39.25 | $40.30 | $39.25 | $39.78 | $39.78 | 31,381 |
| 2023-08-31 | $39.24 | $39.24 | $38.75 | $38.90 | $38.90 | 26,788 |
| 2023-08-30 | $39.81 | $39.81 | $38.75 | $39.56 | $39.56 | 31,808 |
| 2023-08-29 | $39.24 | $39.81 | $39.01 | $39.58 | $39.58 | 109,078 |
| 2023-08-28 | $37.78 | $38.10 | $37.62 | $37.82 | $37.82 | 72,351 |
| 2023-08-25 | $36.87 | $37.22 | $36.67 | $36.88 | $36.33 | 62,644 |
| 2023-08-24 | $37.83 | $37.83 | $36.57 | $36.85 | $36.30 | 62,379 |
| 2023-08-23 | $35.80 | $36.38 | $35.80 | $36.38 | $35.84 | 53,108 |
| 2023-08-22 | $36.25 | $36.25 | $35.83 | $36.12 | $35.58 | 155,194 |
| 2023-08-21 | $35.50 | $36.47 | $35.50 | $36.47 | $35.92 | 150,471 |
| 2023-08-18 | $36.89 | $37.25 | $36.80 | $37.11 | $36.55 | 97,646 |
| 2023-08-17 | $37.61 | $38.20 | $37.56 | $37.60 | $37.04 | 99,585 |
| 2023-08-16 | $37.31 | $38.20 | $37.31 | $37.91 | $37.34 | 105,178 |
| 2023-08-15 | $38.00 | $38.92 | $38.00 | $38.21 | $37.64 | 89,833 |
| 2023-08-14 | $38.61 | $39.02 | $38.44 | $39.02 | $38.44 | 75,380 |
| 2023-08-11 | $40.06 | $40.06 | $39.01 | $39.28 | $38.69 | 54,055 |
| 2023-08-10 | $39.95 | $40.28 | $39.81 | $39.86 | $39.26 | 73,983 |
| 2023-08-09 | $39.91 | $39.96 | $39.54 | $39.87 | $39.27 | 59,222 |
| 2023-08-08 | $39.20 | $39.88 | $39.20 | $39.76 | $39.16 | 91,230 |
| 2023-08-07 | $40.49 | $40.50 | $40.17 | $40.41 | $39.81 | 53,932 |
| 2023-08-04 | $41.00 | $41.05 | $40.62 | $40.68 | $40.07 | 46,738 |
| 2023-08-03 | $41.25 | $41.62 | $41.12 | $41.48 | $40.86 | 58,436 |
| 2023-08-02 | $40.01 | $40.74 | $40.01 | $40.45 | $39.84 | 67,789 |
| 2023-08-01 | $41.27 | $41.53 | $41.19 | $41.28 | $40.66 | 48,296 |
| 2023-07-31 | $41.85 | $42.30 | $41.85 | $42.24 | $41.61 | 39,506 |
| 2023-07-28 | $41.30 | $42.16 | $41.30 | $42.15 | $41.52 | 33,038 |
| 2023-07-27 | $39.35 | $39.35 | $38.87 | $38.96 | $38.38 | 31,314 |
| 2023-07-26 | $39.88 | $39.88 | $38.82 | $39.40 | $38.81 | 28,703 |
| 2023-07-25 | $39.50 | $39.50 | $38.84 | $38.92 | $38.34 | 48,711 |
| 2023-07-24 | $37.34 | $38.50 | $37.33 | $38.21 | $37.64 | 84,951 |
| 2023-07-21 | $37.80 | $37.85 | $37.60 | $37.74 | $37.18 | 29,876 |
| 2023-07-20 | $37.67 | $37.74 | $37.50 | $37.64 | $37.08 | 24,186 |
| 2023-07-19 | $38.40 | $38.40 | $37.85 | $37.97 | $37.40 | 28,290 |
| 2023-07-18 | $37.49 | $37.83 | $37.18 | $37.32 | $36.76 | 58,368 |
| 2023-07-17 | $38.20 | $38.27 | $37.46 | $38.03 | $37.46 | 46,151 |
| 2023-07-14 | $38.24 | $38.39 | $38.16 | $38.26 | $38.26 | 71,810 |
| 2023-07-13 | $38.70 | $39.03 | $38.70 | $39.03 | $39.03 | 45,103 |
| 2023-07-12 | $37.40 | $37.80 | $37.40 | $37.70 | $37.70 | 40,711 |
| 2023-07-11 | $36.55 | $36.68 | $36.32 | $36.65 | $36.65 | 69,637 |
| 2023-07-10 | $36.59 | $36.59 | $35.88 | $36.45 | $36.45 | 213,439 |
| 2023-07-07 | $35.88 | $36.78 | $35.88 | $36.65 | $36.65 | 71,448 |
| 2023-07-06 | $37.00 | $37.02 | $36.66 | $36.80 | $36.80 | 54,037 |
| 2023-07-05 | $37.85 | $38.02 | $37.80 | $38.02 | $38.02 | 50,380 |
| 2023-07-03 | $38.77 | $38.77 | $38.18 | $38.22 | $38.22 | 29,497 |
| 2023-06-30 | $37.81 | $38.00 | $37.77 | $37.91 | $37.91 | 42,131 |
| 2023-06-29 | $37.99 | $38.29 | $37.97 | $38.12 | $38.12 | 34,965 |
| 2023-06-28 | $38.15 | $38.23 | $38.00 | $38.21 | $38.21 | 27,034 |
| 2023-06-27 | $38.46 | $38.57 | $38.36 | $38.57 | $38.57 | 78,744 |
| 2023-06-26 | $38.13 | $38.22 | $38.00 | $38.16 | $38.16 | 35,181 |
| 2023-06-23 | $37.57 | $38.20 | $37.57 | $38.14 | $38.14 | 31,954 |
| 2023-06-22 | $38.54 | $38.69 | $38.41 | $38.69 | $38.69 | 33,837 |
| 2023-06-21 | $38.76 | $38.85 | $38.54 | $38.72 | $38.72 | 37,033 |
| 2023-06-20 | $38.95 | $39.20 | $38.64 | $38.73 | $38.73 | 49,031 |
| 2023-06-16 | $40.74 | $40.74 | $40.27 | $40.44 | $40.44 | 28,270 |
| 2023-06-15 | $40.38 | $40.51 | $40.25 | $40.51 | $40.51 | 41,750 |
| 2023-06-14 | $39.80 | $40.36 | $39.80 | $40.30 | $40.30 | 35,285 |
| 2023-06-13 | $39.27 | $39.69 | $39.27 | $39.55 | $39.55 | 98,227 |
| 2023-06-12 | $39.47 | $39.64 | $39.43 | $39.47 | $39.47 | 39,574 |
| 2023-06-09 | $39.35 | $39.48 | $39.24 | $39.33 | $39.33 | 35,237 |
| 2023-06-08 | $39.39 | $39.72 | $39.39 | $39.65 | $39.65 | 32,276 |
| 2023-06-07 | $39.27 | $39.54 | $38.98 | $39.10 | $39.10 | 31,561 |
| 2023-06-06 | $38.88 | $39.49 | $38.80 | $39.44 | $39.44 | 67,318 |
| 2023-06-05 | $38.89 | $39.08 | $38.74 | $39.05 | $39.05 | 49,332 |
| 2023-06-02 | $38.50 | $38.96 | $38.50 | $38.87 | $38.87 | 35,610 |
| 2023-06-01 | $37.15 | $37.94 | $37.15 | $37.86 | $37.86 | 96,148 |
| 2023-05-31 | $36.41 | $36.65 | $36.08 | $36.65 | $36.65 | 71,312 |
| 2023-05-30 | $36.70 | $36.70 | $36.10 | $36.22 | $36.22 | 62,885 |
| 2023-05-26 | $37.25 | $37.64 | $37.13 | $37.53 | $37.53 | 56,189 |
| 2023-05-25 | $37.45 | $37.45 | $36.90 | $36.94 | $36.94 | 71,095 |
| 2023-05-24 | $38.00 | $38.19 | $37.94 | $37.98 | $37.98 | 38,303 |
| 2023-05-23 | $39.61 | $39.61 | $38.50 | $38.57 | $38.57 | 61,941 |
| 2023-05-22 | $39.54 | $39.58 | $39.22 | $39.29 | $39.29 | 35,960 |
| 2023-05-19 | $38.94 | $38.97 | $38.75 | $38.87 | $38.87 | 29,933 |
| 2023-05-18 | $38.80 | $38.80 | $38.44 | $38.63 | $38.63 | 30,454 |
| 2023-05-17 | $38.29 | $39.32 | $38.29 | $39.28 | $39.28 | 27,114 |
| 2023-05-16 | $39.59 | $39.70 | $39.46 | $39.54 | $39.54 | 49,000 |
| 2023-05-15 | $39.21 | $40.43 | $39.21 | $40.35 | $40.35 | 46,130 |
| 2023-05-12 | $39.23 | $39.50 | $38.97 | $39.09 | $39.09 | 39,206 |
| 2023-05-11 | $39.61 | $40.09 | $39.61 | $40.01 | $40.01 | 35,509 |
| 2023-05-10 | $39.95 | $40.02 | $39.74 | $39.98 | $39.98 | 36,116 |
| 2023-05-09 | $40.07 | $40.37 | $40.07 | $40.37 | $40.37 | 30,748 |
| 2023-05-08 | $40.74 | $40.74 | $40.44 | $40.52 | $40.52 | 27,137 |
| 2023-05-05 | $41.06 | $41.06 | $40.40 | $41.02 | $41.02 | 33,256 |
| 2023-05-04 | $41.05 | $41.20 | $40.94 | $41.06 | $41.06 | 22,801 |
| 2023-05-03 | $40.68 | $40.84 | $40.64 | $40.75 | $40.75 | 21,182 |
| 2023-05-02 | $41.00 | $41.00 | $40.35 | $40.45 | $40.45 | 25,191 |
| 2023-05-01 | $41.43 | $41.63 | $41.42 | $41.60 | $41.60 | 27,254 |
| 2023-04-28 | $41.43 | $41.66 | $41.31 | $41.55 | $41.55 | 21,856 |
| 2023-04-27 | $41.57 | $41.95 | $41.49 | $41.88 | $41.88 | 24,524 |
| 2023-04-26 | $42.02 | $42.12 | $41.75 | $41.75 | $41.75 | 17,946 |
| 2023-04-25 | $41.25 | $41.39 | $40.83 | $40.90 | $40.90 | 26,233 |
| 2023-04-24 | $41.94 | $42.05 | $41.70 | $41.88 | $41.88 | 37,416 |
| 2023-04-21 | $42.22 | $42.40 | $42.02 | $42.18 | $42.18 | 28,836 |
| 2023-04-20 | $43.12 | $43.40 | $42.80 | $42.86 | $42.86 | 25,773 |
| 2023-04-19 | $42.50 | $43.53 | $42.50 | $43.45 | $43.45 | 45,546 |
| 2023-04-18 | $44.38 | $44.38 | $44.03 | $44.22 | $44.22 | 43,421 |
| 2023-04-17 | $44.11 | $44.49 | $43.95 | $44.22 | $44.22 | 41,800 |
| 2023-04-14 | $43.49 | $43.53 | $43.20 | $43.35 | $43.35 | 36,103 |
| 2023-04-13 | $44.10 | $44.18 | $44.00 | $44.13 | $44.13 | 19,866 |
| 2023-04-12 | $44.00 | $44.00 | $43.09 | $43.19 | $43.19 | 56,558 |
| 2023-04-11 | $44.51 | $44.66 | $44.29 | $44.30 | $44.30 | 18,112 |
| 2023-04-10 | $44.27 | $44.60 | $44.15 | $44.45 | $44.45 | 35,177 |
| 2023-04-06 | $44.36 | $44.91 | $44.16 | $44.91 | $44.91 | 17,396 |
| 2023-04-05 | $43.68 | $43.69 | $43.11 | $43.37 | $43.37 | 28,167 |
| 2023-04-04 | $43.78 | $43.96 | $43.69 | $43.93 | $43.93 | 30,527 |
| 2023-04-03 | $43.13 | $44.47 | $43.13 | $44.32 | $44.32 | 20,975 |
| 2023-03-31 | $43.25 | $44.44 | $43.25 | $44.20 | $44.20 | 28,675 |
| 2023-03-30 | $44.02 | $44.28 | $44.02 | $44.19 | $44.19 | 43,137 |
| 2023-03-29 | $43.65 | $43.99 | $43.45 | $43.85 | $43.85 | 28,564 |
| 2023-03-28 | $43.03 | $43.12 | $42.85 | $42.93 | $42.93 | 60,853 |
| 2023-03-27 | $42.58 | $42.65 | $42.37 | $42.63 | $42.63 | 24,033 |
| 2023-03-24 | $43.25 | $43.60 | $43.20 | $43.46 | $43.46 | 221,504 |
| 2023-03-23 | $43.61 | $43.98 | $43.25 | $43.43 | $43.43 | 24,325 |
| 2023-03-22 | $42.15 | $42.78 | $42.15 | $42.45 | $42.45 | 50,312 |
| 2023-03-21 | $41.60 | $41.73 | $41.39 | $41.73 | $41.73 | 32,258 |
| 2023-03-20 | $41.90 | $42.38 | $41.82 | $42.01 | $42.01 | 39,522 |
| 2023-03-17 | $42.72 | $42.72 | $41.93 | $42.12 | $42.12 | 727,657 |
| 2023-03-16 | $41.22 | $42.23 | $41.22 | $42.22 | $42.22 | 33,005 |
| 2023-03-15 | $41.40 | $41.43 | $40.88 | $41.11 | $41.11 | 32,170 |
| 2023-03-14 | $41.09 | $41.54 | $40.83 | $41.38 | $41.38 | 79,143 |
| 2023-03-13 | $40.88 | $41.16 | $40.75 | $40.82 | $40.82 | 107,894 |
| 2023-03-10 | $40.72 | $40.93 | $40.57 | $40.73 | $40.73 | 47,565 |
| 2023-03-09 | $41.94 | $41.94 | $40.55 | $40.64 | $40.64 | 46,902 |
| 2023-03-08 | $41.65 | $41.76 | $41.51 | $41.65 | $41.65 | 27,269 |
| 2023-03-07 | $42.23 | $42.23 | $41.71 | $41.77 | $41.77 | 51,861 |
| 2023-03-06 | $42.90 | $43.54 | $42.90 | $43.09 | $42.61 | 142,279 |
| 2023-03-03 | $42.83 | $43.25 | $42.83 | $43.22 | $42.74 | 24,859 |
| 2023-03-02 | $42.87 | $43.40 | $42.78 | $43.40 | $42.92 | 65,830 |
| 2023-03-01 | $42.21 | $42.21 | $41.64 | $41.74 | $41.28 | 53,461 |
| 2023-02-28 | $40.06 | $40.19 | $39.87 | $39.97 | $39.52 | 87,880 |
| 2023-02-27 | $40.59 | $40.65 | $40.52 | $40.52 | $40.07 | 41,322 |
| 2023-02-24 | $40.17 | $40.48 | $39.95 | $39.96 | $39.52 | 32,159 |
| 2023-02-23 | $41.64 | $41.68 | $41.08 | $41.24 | $40.78 | 26,926 |
| 2023-02-22 | $42.36 | $42.36 | $41.31 | $41.44 | $40.98 | 29,532 |
| 2023-02-21 | $41.57 | $42.33 | $41.50 | $41.56 | $41.09 | 38,977 |
| 2023-02-17 | $42.11 | $42.11 | $41.63 | $41.77 | $41.30 | 21,450 |
| 2023-02-16 | $42.14 | $42.65 | $42.14 | $42.57 | $42.10 | 17,009 |
| 2023-02-15 | $42.11 | $42.50 | $42.11 | $42.48 | $42.00 | 18,239 |
| 2023-02-14 | $42.65 | $43.18 | $42.65 | $42.84 | $42.84 | 35,395 |
| 2023-02-13 | $42.68 | $42.98 | $42.68 | $42.93 | $42.93 | 40,942 |
| 2023-02-10 | $42.71 | $42.81 | $41.65 | $42.39 | $42.39 | 18,358 |
| 2023-02-09 | $43.74 | $43.74 | $43.35 | $43.48 | $43.48 | 44,168 |
| 2023-02-08 | $43.25 | $43.25 | $42.01 | $42.14 | $42.14 | 23,530 |
| 2023-02-07 | $43.05 | $43.20 | $42.75 | $43.13 | $43.13 | 33,595 |
| 2023-02-06 | $43.00 | $43.18 | $42.66 | $43.02 | $43.02 | 34,281 |
| 2023-02-03 | $44.75 | $45.04 | $44.49 | $44.57 | $44.57 | 41,475 |
| 2023-02-02 | $45.03 | $45.03 | $44.60 | $44.74 | $44.74 | 278,510 |
| 2023-02-01 | $44.71 | $45.29 | $44.62 | $45.29 | $45.29 | 23,994 |
| 2023-01-31 | $44.51 | $45.25 | $44.51 | $44.81 | $44.81 | 35,494 |
| 2023-01-30 | $46.46 | $46.46 | $45.85 | $45.90 | $45.90 | 28,856 |
| 2023-01-27 | $48.00 | $48.00 | $47.48 | $47.59 | $47.59 | 20,155 |
| 2023-01-26 | $48.15 | $48.16 | $47.92 | $48.05 | $48.05 | 16,358 |
| 2023-01-25 | $47.85 | $48.13 | $47.60 | $48.13 | $48.13 | 79,949 |
| 2023-01-24 | $47.93 | $48.22 | $47.50 | $48.09 | $48.09 | 22,636 |
| 2023-01-23 | $47.05 | $48.34 | $47.05 | $47.53 | $47.53 | 28,695 |
| 2023-01-20 | $46.92 | $48.21 | $46.59 | $48.00 | $48.00 | 28,315 |
| 2023-01-19 | $46.22 | $46.44 | $46.10 | $46.39 | $46.39 | 70,209 |
| 2023-01-18 | $46.74 | $46.74 | $45.40 | $45.47 | $45.47 | 40,776 |
| 2023-01-17 | $45.92 | $46.06 | $45.67 | $45.85 | $45.85 | 33,714 |
| 2023-01-13 | $47.32 | $47.58 | $47.16 | $47.58 | $47.58 | 12,315 |
| 2023-01-12 | $47.49 | $47.80 | $47.21 | $47.80 | $47.80 | 25,823 |
| 2023-01-11 | $47.16 | $47.53 | $47.16 | $47.40 | $47.40 | 155,206 |
| 2023-01-10 | $48.11 | $48.37 | $47.82 | $48.27 | $48.27 | 176,443 |
| 2023-01-09 | $47.50 | $48.69 | $47.43 | $48.37 | $48.37 | 185,389 |
| 2023-01-06 | $46.50 | $47.27 | $46.39 | $47.20 | $47.20 | 45,861 |
| 2023-01-05 | $46.39 | $46.82 | $45.82 | $46.59 | $46.59 | 48,147 |
| 2023-01-04 | $45.47 | $46.48 | $45.44 | $46.43 | $46.43 | 34,445 |
| 2023-01-03 | $44.03 | $44.33 | $43.82 | $44.21 | $44.21 | 42,130 |
| 2022-12-30 | $42.93 | $43.33 | $42.80 | $42.90 | $42.90 | 64,705 |
| 2022-12-29 | $43.68 | $44.15 | $43.62 | $44.13 | $44.13 | 25,889 |
| 2022-12-28 | $44.01 | $44.16 | $42.76 | $42.87 | $42.87 | 53,676 |
| 2022-12-27 | $43.63 | $45.59 | $43.63 | $45.20 | $45.20 | 55,489 |
| 2022-12-23 | $43.38 | $44.51 | $43.14 | $43.64 | $43.64 | 77,838 |
| 2022-12-22 | $42.50 | $43.06 | $42.37 | $42.60 | $42.60 | 36,479 |
| 2022-12-21 | $42.04 | $42.80 | $42.04 | $42.76 | $42.76 | 31,233 |
| 2022-12-20 | $41.77 | $42.14 | $41.77 | $41.88 | $41.88 | 47,645 |
| 2022-12-19 | $42.37 | $42.43 | $42.04 | $42.09 | $42.09 | 82,320 |
| 2022-12-16 | $43.50 | $43.50 | $42.43 | $42.60 | $42.60 | 112,695 |
| 2022-12-15 | $42.65 | $44.74 | $42.65 | $43.02 | $43.02 | 35,753 |
| 2022-12-14 | $43.95 | $44.34 | $43.84 | $44.23 | $44.23 | 69,781 |
| 2022-12-13 | $45.20 | $45.30 | $44.11 | $44.14 | $44.14 | 57,719 |
| 2022-12-12 | $43.34 | $43.55 | $43.23 | $43.43 | $43.43 | 39,003 |
| 2022-12-09 | $44.00 | $44.18 | $43.55 | $43.55 | $43.55 | 46,579 |
| 2022-12-08 | $43.31 | $43.65 | $43.18 | $43.46 | $43.46 | 96,553 |
| 2022-12-07 | $41.31 | $41.83 | $41.31 | $41.65 | $41.65 | 52,906 |
| 2022-12-06 | $42.15 | $42.58 | $41.98 | $42.24 | $42.24 | 173,774 |
| 2022-12-05 | $41.78 | $41.91 | $41.17 | $41.25 | $41.25 | 465,108 |
| 2022-12-02 | $40.38 | $41.65 | $40.38 | $41.59 | $41.59 | 57,530 |
| 2022-12-01 | $40.90 | $41.22 | $40.72 | $40.72 | $40.72 | 350,258 |
| 2022-11-30 | $39.50 | $39.90 | $39.23 | $39.52 | $39.52 | 46,345 |
| 2022-11-29 | $39.30 | $39.30 | $38.15 | $38.18 | $38.18 | 66,062 |
| 2022-11-28 | $35.00 | $36.47 | $35.00 | $36.20 | $36.20 | 68,361 |
| 2022-11-25 | $37.00 | $37.00 | $36.42 | $36.42 | $36.42 | 40,662 |
| 2022-11-23 | $36.72 | $37.29 | $36.72 | $37.14 | $37.14 | 151,241 |
| 2022-11-22 | $37.20 | $37.20 | $36.35 | $36.56 | $36.56 | 63,893 |
| 2022-11-21 | $36.50 | $37.63 | $36.50 | $37.47 | $37.47 | 55,139 |
| 2022-11-18 | $39.19 | $39.19 | $38.22 | $38.37 | $38.37 | 56,025 |
| 2022-11-17 | $39.26 | $39.32 | $37.87 | $39.20 | $39.20 | 85,120 |
| 2022-11-16 | $39.32 | $39.32 | $38.32 | $38.32 | $38.32 | 142,090 |
| 2022-11-15 | $39.10 | $40.22 | $38.70 | $39.83 | $39.83 | 616,615 |
| 2022-11-14 | $37.26 | $37.66 | $37.26 | $37.40 | $37.40 | 151,707 |
| 2022-11-11 | $35.59 | $36.98 | $35.59 | $36.34 | $36.34 | 35,968 |
| 2022-11-10 | $33.60 | $34.43 | $33.60 | $34.43 | $34.43 | 51,773 |
| 2022-11-09 | $32.73 | $32.92 | $32.57 | $32.57 | $32.57 | 138,318 |
| 2022-11-08 | $33.32 | $33.50 | $33.07 | $33.24 | $33.24 | 229,499 |
| 2022-11-07 | $33.69 | $33.69 | $32.93 | $33.01 | $33.01 | 956,152 |
| 2022-11-04 | $31.90 | $32.41 | $31.49 | $32.15 | $32.15 | 265,230 |
| 2022-11-03 | $29.16 | $29.66 | $29.07 | $29.57 | $29.57 | 273,998 |
| 2022-11-02 | $30.10 | $30.18 | $29.24 | $29.41 | $29.41 | 239,665 |
| 2022-11-01 | $28.61 | $28.90 | $28.42 | $28.70 | $28.70 | 336,839 |
| 2022-10-31 | $26.79 | $26.91 | $26.50 | $26.50 | $26.50 | 194,693 |
| 2022-10-28 | $27.44 | $27.68 | $27.38 | $27.67 | $27.67 | 71,548 |
| 2022-10-27 | $28.95 | $29.04 | $28.64 | $28.85 | $28.85 | 83,340 |
| 2022-10-26 | $29.52 | $30.50 | $29.52 | $30.23 | $30.23 | 46,967 |
| 2022-10-25 | $28.70 | $28.81 | $28.43 | $28.66 | $28.66 | 206,450 |
| 2022-10-24 | $29.55 | $29.55 | $28.55 | $29.42 | $29.42 | 107,978 |
| 2022-10-21 | $32.05 | $32.49 | $31.79 | $32.49 | $32.49 | 79,171 |
| 2022-10-20 | $32.46 | $33.29 | $32.46 | $32.76 | $32.76 | 73,367 |
| 2022-10-19 | $32.40 | $32.40 | $31.56 | $32.04 | $32.04 | 59,722 |
| 2022-10-18 | $33.80 | $33.80 | $32.26 | $32.50 | $32.50 | 132,184 |
| 2022-10-17 | $32.15 | $32.61 | $32.15 | $32.51 | $32.51 | 86,948 |
| 2022-10-14 | $31.85 | $31.85 | $30.77 | $30.97 | $30.97 | 92,712 |
| 2022-10-13 | $32.97 | $33.48 | $32.54 | $33.33 | $33.33 | 75,483 |
| 2022-10-12 | $34.09 | $34.29 | $33.97 | $33.98 | $33.98 | 63,823 |
| 2022-10-11 | $33.33 | $34.18 | $33.33 | $33.88 | $33.88 | 333,916 |
| 2022-10-10 | $34.70 | $34.77 | $34.22 | $34.45 | $34.45 | 117,603 |
| 2022-10-07 | $35.70 | $35.70 | $35.13 | $35.28 | $35.28 | 65,877 |
| 2022-10-06 | $36.12 | $36.21 | $35.86 | $35.97 | $35.97 | 53,217 |
| 2022-10-05 | $35.90 | $36.19 | $35.77 | $36.10 | $36.10 | 71,175 |
| 2022-10-04 | $34.99 | $35.57 | $34.55 | $35.54 | $35.54 | 212,119 |
| 2022-10-03 | $34.11 | $34.42 | $33.95 | $34.11 | $34.11 | 87,200 |
| 2022-09-30 | $34.15 | $34.66 | $34.09 | $34.37 | $34.37 | 245,168 |
| 2022-09-29 | $34.30 | $34.63 | $34.00 | $34.40 | $34.40 | 271,751 |
| 2022-09-28 | $34.00 | $35.60 | $34.00 | $35.35 | $35.35 | 80,302 |
| 2022-09-27 | $35.81 | $35.81 | $35.00 | $35.02 | $35.02 | 205,726 |
| 2022-09-26 | $35.69 | $35.77 | $35.27 | $35.27 | $35.27 | 98,055 |
| 2022-09-23 | $34.30 | $35.16 | $34.30 | $35.09 | $35.09 | 46,823 |
| 2022-09-22 | $35.60 | $35.97 | $35.53 | $35.56 | $35.56 | 64,338 |
| 2022-09-21 | $36.80 | $36.90 | $36.29 | $36.29 | $36.29 | 41,165 |
| 2022-09-20 | $36.50 | $37.29 | $36.50 | $36.82 | $36.82 | 120,740 |
| 2022-09-19 | $37.26 | $37.38 | $37.17 | $37.38 | $37.38 | 83,267 |
| 2022-09-16 | $37.63 | $37.89 | $37.32 | $37.40 | $37.40 | 86,861 |
| 2022-09-15 | $37.80 | $38.72 | $37.80 | $38.33 | $38.33 | 72,705 |
| 2022-09-14 | $38.50 | $38.50 | $38.08 | $38.39 | $38.39 | 47,795 |
| 2022-09-13 | $38.64 | $38.80 | $38.05 | $38.34 | $38.34 | 98,556 |
| 2022-09-12 | $39.50 | $39.90 | $39.29 | $39.42 | $39.42 | 103,471 |
| 2022-09-09 | $39.40 | $39.44 | $39.17 | $39.23 | $39.23 | 60,867 |
| 2022-09-08 | $39.62 | $39.62 | $38.24 | $38.38 | $38.38 | 109,577 |
| 2022-09-07 | $38.49 | $38.87 | $38.37 | $38.59 | $38.59 | 91,938 |
| 2022-09-06 | $39.06 | $39.06 | $38.39 | $38.39 | $38.39 | 144,549 |
| 2022-09-02 | $39.86 | $40.15 | $39.59 | $39.65 | $39.65 | 49,408 |
| 2022-09-01 | $39.90 | $39.90 | $39.25 | $39.77 | $39.77 | 64,984 |
| 2022-08-31 | $40.40 | $40.45 | $40.00 | $40.05 | $40.05 | 111,807 |
| 2022-08-30 | $39.50 | $39.94 | $39.28 | $39.37 | $39.37 | 103,594 |
| 2022-08-29 | $40.49 | $41.03 | $40.35 | $40.35 | $40.35 | 62,715 |
| 2022-08-26 | $43.00 | $43.00 | $41.30 | $41.50 | $41.05 | 46,825 |
| 2022-08-25 | $42.09 | $42.33 | $41.74 | $42.12 | $41.67 | 74,144 |
| 2022-08-24 | $40.49 | $41.60 | $40.25 | $41.25 | $40.81 | 62,911 |
| 2022-08-23 | $41.00 | $41.87 | $41.00 | $41.63 | $41.18 | 82,729 |
| 2022-08-22 | $41.85 | $42.10 | $41.75 | $41.75 | $41.30 | 106,225 |
| 2022-08-19 | $42.27 | $42.35 | $42.00 | $42.04 | $41.59 | 25,780 |
| 2022-08-18 | $42.60 | $42.70 | $42.10 | $42.31 | $41.85 | 37,965 |
| 2022-08-17 | $43.18 | $43.70 | $43.00 | $43.48 | $43.01 | 14,219 |
| 2022-08-16 | $44.13 | $44.53 | $43.92 | $44.38 | $43.90 | 46,729 |
| 2022-08-15 | $44.68 | $44.68 | $44.06 | $44.32 | $43.84 | 37,676 |
| 2022-08-12 | $43.99 | $44.60 | $43.87 | $44.35 | $43.87 | 27,691 |
| 2022-08-11 | $44.33 | $44.82 | $44.22 | $44.31 | $43.83 | 27,104 |
| 2022-08-10 | $44.05 | $44.34 | $43.97 | $44.33 | $43.85 | 25,524 |
| 2022-08-09 | $44.65 | $45.07 | $44.63 | $44.73 | $44.25 | 49,490 |
| 2022-08-08 | $45.31 | $45.41 | $44.90 | $45.29 | $44.80 | 24,849 |
| 2022-08-05 | $45.04 | $45.29 | $44.92 | $45.08 | $44.59 | 24,252 |
| 2022-08-04 | $45.52 | $45.65 | $45.28 | $45.38 | $44.89 | 20,716 |
| 2022-08-03 | $44.25 | $44.76 | $44.25 | $44.76 | $44.28 | 25,595 |
| 2022-08-02 | $44.50 | $45.16 | $44.24 | $44.82 | $44.34 | 52,569 |
| 2022-08-01 | $45.50 | $45.87 | $45.36 | $45.56 | $45.07 | 36,210 |
| 2022-07-29 | $46.00 | $46.00 | $45.23 | $45.71 | $45.22 | 27,058 |
| 2022-07-28 | $46.87 | $46.87 | $46.34 | $46.78 | $46.28 | 18,892 |
| 2022-07-27 | $46.83 | $47.38 | $46.72 | $47.28 | $46.77 | 17,157 |
| 2022-07-26 | $46.65 | $46.74 | $46.31 | $46.38 | $45.88 | 39,177 |
| 2022-07-25 | $45.34 | $45.52 | $45.12 | $45.36 | $44.87 | 31,186 |
| 2022-07-22 | $44.81 | $45.01 | $44.25 | $44.57 | $44.57 | 17,793 |
| 2022-07-21 | $45.06 | $45.33 | $44.86 | $45.33 | $45.33 | 29,998 |
| 2022-07-20 | $45.50 | $45.83 | $44.89 | $45.23 | $45.23 | 42,715 |
| 2022-07-19 | $44.91 | $45.46 | $44.91 | $45.46 | $45.46 | 46,795 |
| 2022-07-18 | $45.03 | $45.66 | $45.00 | $45.05 | $45.05 | 218,101 |
| 2022-07-15 | $44.86 | $45.00 | $44.44 | $45.00 | $45.00 | 36,414 |
| 2022-07-14 | $45.60 | $45.74 | $45.35 | $45.57 | $45.57 | 20,829 |
| 2022-07-13 | $45.49 | $46.21 | $45.49 | $45.87 | $45.87 | 86,096 |
| 2022-07-12 | $46.67 | $46.95 | $45.95 | $46.10 | $46.10 | 170,136 |
| 2022-07-11 | $46.55 | $46.70 | $46.09 | $46.27 | $46.27 | 29,763 |
| 2022-07-08 | $47.00 | $47.97 | $47.00 | $47.92 | $47.92 | 54,378 |
| 2022-07-07 | $48.00 | $48.00 | $47.28 | $47.45 | $47.45 | 113,582 |
| 2022-07-06 | $46.65 | $47.13 | $46.42 | $46.83 | $46.83 | 101,050 |
| 2022-07-05 | $47.29 | $47.29 | $46.20 | $46.94 | $46.94 | 40,264 |
| 2022-07-01 | $49.39 | $49.58 | $48.98 | $49.39 | $49.39 | 19,809 |
| 2022-06-30 | $48.81 | $49.54 | $48.76 | $49.36 | $49.36 | 18,854 |
| 2022-06-29 | $48.94 | $49.09 | $48.68 | $48.86 | $48.86 | 74,021 |
| 2022-06-28 | $50.60 | $50.63 | $49.93 | $50.06 | $50.06 | 66,379 |
| 2022-06-27 | $50.70 | $50.92 | $50.36 | $50.67 | $50.67 | 36,146 |
| 2022-06-24 | $47.87 | $47.94 | $47.67 | $47.82 | $47.82 | 26,249 |
| 2022-06-23 | $45.89 | $46.28 | $45.50 | $46.00 | $46.00 | 26,512 |
| 2022-06-22 | $46.08 | $46.48 | $46.00 | $46.19 | $46.19 | 46,702 |
| 2022-06-21 | $45.90 | $46.70 | $45.90 | $46.50 | $46.50 | 55,240 |
| 2022-06-17 | $45.13 | $46.66 | $45.05 | $45.26 | $45.26 | 58,653 |
| 2022-06-16 | $44.50 | $44.56 | $43.73 | $44.00 | $44.00 | 40,215 |
| 2022-06-15 | $44.92 | $45.32 | $44.60 | $45.30 | $45.30 | 100,017 |
| 2022-06-14 | $42.81 | $43.44 | $42.80 | $43.41 | $43.41 | 132,972 |
| 2022-06-13 | $43.00 | $43.36 | $42.56 | $42.65 | $42.65 | 88,957 |
| 2022-06-10 | $44.84 | $44.84 | $43.90 | $44.29 | $44.29 | 476,295 |
| 2022-06-09 | $45.50 | $45.50 | $44.31 | $44.38 | $44.38 | 268,287 |
| 2022-06-08 | $46.00 | $46.32 | $45.74 | $46.15 | $46.15 | 699,485 |
| 2022-06-07 | $44.81 | $45.31 | $44.50 | $45.22 | $45.22 | 83,405 |
| 2022-06-06 | $44.69 | $44.85 | $44.13 | $44.31 | $44.31 | 68,617 |
| 2022-06-03 | $44.13 | $44.38 | $43.75 | $44.02 | $44.02 | 28,191 |
| 2022-06-02 | $43.45 | $44.33 | $43.45 | $44.27 | $44.27 | 53,899 |
| 2022-06-01 | $43.80 | $44.01 | $43.13 | $43.20 | $43.20 | 58,157 |
| 2022-05-31 | $42.80 | $43.49 | $42.80 | $42.80 | $42.80 | 99,761 |
| 2022-05-27 | $42.15 | $42.52 | $41.94 | $42.25 | $42.25 | 275,651 |
| 2022-05-26 | $41.46 | $42.58 | $41.46 | $42.32 | $42.32 | 112,623 |
| 2022-05-25 | $41.43 | $41.62 | $41.06 | $41.36 | $41.36 | 59,887 |
| 2022-05-24 | $41.68 | $41.68 | $40.96 | $41.53 | $41.53 | 248,502 |
| 2022-05-23 | $42.23 | $42.64 | $42.03 | $42.38 | $42.38 | 52,111 |
| 2022-05-20 | $42.80 | $42.92 | $41.93 | $42.47 | $42.47 | 55,238 |
| 2022-05-19 | $42.53 | $43.05 | $42.29 | $42.99 | $42.99 | 52,881 |
| 2022-05-18 | $43.40 | $43.45 | $42.52 | $42.67 | $42.67 | 133,725 |
| 2022-05-17 | $43.80 | $43.80 | $43.15 | $43.71 | $43.71 | 88,649 |
| 2022-05-16 | $42.23 | $42.23 | $41.64 | $41.96 | $41.96 | 80,633 |
| 2022-05-13 | $42.74 | $42.74 | $40.90 | $42.21 | $42.21 | 80,415 |
| 2022-05-12 | $41.12 | $41.48 | $40.63 | $41.06 | $41.06 | 105,971 |
| 2022-05-11 | $41.65 | $41.65 | $40.85 | $40.95 | $40.95 | 103,687 |
| 2022-05-10 | $41.48 | $41.57 | $40.76 | $41.38 | $41.38 | 138,924 |
| 2022-05-09 | $40.78 | $41.08 | $40.43 | $40.66 | $40.66 | 106,504 |
| 2022-05-06 | $41.30 | $41.91 | $41.14 | $41.49 | $41.49 | 142,189 |
| 2022-05-05 | $43.21 | $43.21 | $42.12 | $42.58 | $42.58 | 81,249 |
| 2022-05-04 | $43.01 | $43.82 | $42.76 | $43.75 | $43.75 | 58,379 |
| 2022-05-03 | $43.50 | $43.86 | $43.40 | $43.66 | $43.66 | 151,790 |
| 2022-05-02 | $41.25 | $42.77 | $41.25 | $42.23 | $42.23 | 105,404 |
| 2022-04-29 | $43.50 | $43.62 | $42.44 | $42.60 | $42.60 | 51,524 |
| 2022-04-28 | $41.35 | $41.66 | $40.93 | $41.49 | $41.49 | 137,105 |
| 2022-04-27 | $41.17 | $41.48 | $40.88 | $41.28 | $41.28 | 124,013 |
| 2022-04-26 | $40.84 | $40.85 | $40.29 | $40.29 | $40.29 | 113,144 |
| 2022-04-25 | $40.69 | $41.81 | $40.69 | $41.66 | $41.66 | 67,030 |
| 2022-04-22 | $42.40 | $43.09 | $42.11 | $42.55 | $42.55 | 54,941 |
| 2022-04-21 | $39.86 | $41.12 | $39.86 | $40.28 | $40.28 | 104,617 |
| 2022-04-20 | $41.60 | $42.00 | $41.00 | $41.00 | $41.00 | 224,989 |
| 2022-04-19 | $41.38 | $42.45 | $41.38 | $42.40 | $42.40 | 133,740 |
| 2022-04-18 | $43.04 | $43.96 | $42.63 | $43.34 | $43.34 | 63,634 |
| 2022-04-14 | $43.16 | $43.50 | $43.16 | $43.16 | $43.16 | 37,655 |
| 2022-04-13 | $43.24 | $43.75 | $43.18 | $43.67 | $43.67 | 102,372 |
| 2022-04-12 | $42.97 | $44.33 | $42.97 | $43.53 | $43.53 | 111,475 |
| 2022-04-11 | $44.28 | $44.41 | $44.00 | $44.00 | $44.00 | 79,480 |
| 2022-04-08 | $44.86 | $45.78 | $44.86 | $45.26 | $45.26 | 67,647 |
| 2022-04-07 | $44.82 | $45.37 | $44.71 | $45.00 | $45.00 | 55,891 |
| 2022-04-06 | $45.57 | $45.86 | $45.13 | $45.16 | $45.16 | 56,272 |
| 2022-04-05 | $47.25 | $47.40 | $46.55 | $46.89 | $46.89 | 63,209 |
| 2022-04-04 | $47.55 | $47.91 | $47.24 | $47.53 | $47.53 | 51,870 |
| 2022-04-01 | $47.10 | $47.39 | $46.76 | $46.95 | $46.95 | 31,831 |
| 2022-03-31 | $47.50 | $47.50 | $46.40 | $46.40 | $46.40 | 41,513 |
| 2022-03-30 | $48.01 | $48.59 | $47.72 | $47.72 | $47.72 | 34,703 |
| 2022-03-29 | $48.31 | $48.40 | $47.70 | $47.78 | $47.78 | 77,861 |
| 2022-03-28 | $47.89 | $48.15 | $47.55 | $47.71 | $47.71 | 71,703 |
| 2022-03-25 | $48.75 | $48.75 | $47.15 | $48.22 | $48.22 | 34,044 |
| 2022-03-24 | $49.04 | $49.04 | $48.36 | $48.75 | $48.75 | 50,285 |
| 2022-03-23 | $48.65 | $49.04 | $48.00 | $48.36 | $48.36 | 42,369 |
| 2022-03-22 | $48.25 | $49.04 | $48.25 | $48.65 | $48.65 | 64,120 |
| 2022-03-21 | $47.94 | $48.48 | $47.79 | $48.24 | $48.24 | 81,845 |
| 2022-03-18 | $47.80 | $49.84 | $47.80 | $49.35 | $49.35 | 100,522 |
| 2022-03-17 | $49.00 | $49.00 | $47.75 | $48.03 | $48.03 | 83,605 |
| 2022-03-16 | $46.30 | $48.75 | $45.50 | $48.60 | $48.60 | 116,910 |
| 2022-03-15 | $41.26 | $42.45 | $40.24 | $42.02 | $42.02 | 181,288 |
| 2022-03-14 | $42.71 | $42.91 | $41.29 | $41.43 | $41.43 | 74,812 |
| 2022-03-11 | $43.75 | $44.46 | $43.00 | $43.81 | $43.81 | 70,467 |
| 2022-03-10 | $41.61 | $42.96 | $41.61 | $42.42 | $42.42 | 124,541 |
| 2022-03-09 | $42.05 | $42.88 | $42.05 | $42.81 | $42.81 | 90,863 |
| 2022-03-08 | $43.08 | $43.71 | $42.91 | $43.12 | $43.12 | 195,177 |
| 2022-03-07 | $43.21 | $43.84 | $43.17 | $43.22 | $42.69 | 105,827 |
| 2022-03-04 | $44.00 | $45.40 | $44.00 | $45.01 | $44.46 | 71,180 |
| 2022-03-03 | $47.88 | $47.88 | $45.89 | $45.92 | $45.36 | 90,193 |
| 2022-03-02 | $46.24 | $46.72 | $46.20 | $46.61 | $46.04 | 91,150 |
| 2022-03-01 | $48.00 | $48.11 | $47.04 | $47.20 | $46.62 | 144,633 |
| 2022-02-28 | $48.90 | $48.90 | $48.03 | $48.59 | $47.99 | 74,702 |
| 2022-02-25 | $48.89 | $50.54 | $48.89 | $50.38 | $49.76 | 86,616 |
| 2022-02-24 | $50.03 | $50.87 | $49.83 | $50.69 | $50.07 | 81,967 |
| 2022-02-23 | $53.60 | $53.60 | $52.64 | $52.87 | $52.22 | 73,481 |
| 2022-02-22 | $53.79 | $54.23 | $53.47 | $53.71 | $53.05 | 41,979 |
| 2022-02-18 | $55.50 | $56.46 | $54.92 | $55.23 | $54.55 | 25,708 |
| 2022-02-17 | $56.73 | $56.73 | $55.46 | $55.65 | $54.96 | 42,939 |
| 2022-02-16 | $57.85 | $57.85 | $55.71 | $56.61 | $55.92 | 33,225 |
| 2022-02-15 | $56.40 | $57.01 | $56.07 | $56.61 | $55.92 | 67,593 |
| 2022-02-14 | $56.00 | $56.64 | $55.50 | $55.92 | $55.23 | 53,717 |
| 2022-02-11 | $56.83 | $57.08 | $56.13 | $56.13 | $55.44 | 20,660 |
| 2022-02-10 | $57.73 | $58.24 | $57.53 | $57.53 | $56.82 | 26,778 |
| 2022-02-09 | $58.26 | $58.43 | $57.44 | $58.28 | $57.56 | 34,299 |
| 2022-02-08 | $55.28 | $57.61 | $55.28 | $57.30 | $56.60 | 40,942 |
| 2022-02-07 | $57.32 | $57.32 | $56.48 | $57.01 | $56.31 | 27,225 |
| 2022-02-04 | $57.26 | $57.26 | $56.70 | $57.06 | $56.36 | 38,576 |
| 2022-02-03 | $57.51 | $57.87 | $56.86 | $57.66 | $56.95 | 33,817 |
| 2022-02-02 | $58.89 | $58.89 | $56.96 | $57.71 | $57.00 | 44,250 |
| 2022-02-01 | $57.30 | $58.09 | $57.15 | $57.34 | $56.64 | 81,270 |
| 2022-01-31 | $56.00 | $57.33 | $56.00 | $57.31 | $56.61 | 61,373 |
| 2022-01-28 | $54.35 | $56.23 | $54.35 | $55.98 | $55.29 | 50,164 |
| 2022-01-27 | $58.40 | $59.70 | $58.15 | $58.29 | $57.58 | 34,808 |
| 2022-01-26 | $59.78 | $60.19 | $58.24 | $59.52 | $58.79 | 51,620 |
| 2022-01-25 | $60.35 | $60.84 | $59.80 | $60.84 | $60.09 | 41,572 |
| 2022-01-24 | $60.48 | $61.10 | $59.57 | $60.31 | $59.57 | 50,394 |
| 2022-01-21 | $62.15 | $62.15 | $60.95 | $61.55 | $60.80 | 41,540 |
| 2022-01-20 | $60.35 | $61.81 | $60.35 | $61.30 | $60.55 | 46,592 |
| 2022-01-19 | $59.00 | $59.52 | $58.83 | $59.15 | $58.42 | 39,115 |
| 2022-01-18 | $56.03 | $59.72 | $56.03 | $58.22 | $57.51 | 47,971 |
| 2022-01-14 | $58.57 | $58.63 | $58.18 | $58.48 | $57.76 | 43,645 |
| 2022-01-13 | $56.73 | $59.00 | $56.73 | $58.59 | $57.87 | 26,321 |
| 2022-01-12 | $59.31 | $59.36 | $58.96 | $59.24 | $58.51 | 48,159 |
| 2022-01-11 | $58.40 | $58.70 | $57.87 | $58.66 | $57.94 | 80,514 |
| 2022-01-10 | $58.78 | $58.87 | $57.79 | $58.56 | $57.84 | 49,492 |
| 2022-01-07 | $57.25 | $58.31 | $57.25 | $57.90 | $57.19 | 45,178 |
| 2022-01-06 | $56.58 | $56.58 | $55.62 | $55.77 | $55.09 | 126,254 |
| 2022-01-05 | $56.52 | $56.87 | $55.96 | $56.33 | $55.64 | 39,661 |
| 2022-01-04 | $57.76 | $58.22 | $57.63 | $57.92 | $57.21 | 79,374 |
| 2022-01-03 | $58.30 | $58.89 | $58.15 | $58.62 | $57.90 | 81,557 |
| 2021-12-31 | $58.26 | $59.25 | $57.98 | $59.25 | $58.52 | 22,188 |
| 2021-12-30 | $59.05 | $59.27 | $58.24 | $59.27 | $58.54 | 38,244 |
| 2021-12-29 | $58.32 | $58.57 | $57.91 | $58.39 | $57.68 | 28,029 |
| 2021-12-28 | $58.34 | $58.91 | $58.12 | $58.91 | $58.19 | 42,542 |
| 2021-12-27 | $59.14 | $59.14 | $56.87 | $58.90 | $58.18 | 63,511 |
| 2021-12-23 | $57.46 | $58.59 | $57.37 | $57.50 | $56.79 | 42,010 |
| 2021-12-22 | $57.20 | $58.12 | $56.58 | $57.90 | $57.19 | 36,890 |
| 2021-12-21 | $55.72 | $58.09 | $55.72 | $57.59 | $56.88 | 50,689 |
| 2021-12-20 | $57.40 | $57.85 | $56.37 | $57.17 | $56.47 | 42,551 |
| 2021-12-17 | $58.01 | $58.52 | $57.78 | $58.25 | $57.54 | 33,736 |
| 2021-12-16 | $60.66 | $60.66 | $58.32 | $58.46 | $57.74 | 27,979 |
| 2021-12-15 | $58.85 | $58.85 | $57.66 | $58.53 | $57.81 | 32,659 |
| 2021-12-14 | $60.78 | $60.78 | $58.71 | $59.37 | $58.64 | 53,747 |
| 2021-12-13 | $58.45 | $60.94 | $58.45 | $60.20 | $59.46 | 64,487 |
| 2021-12-10 | $62.11 | $62.11 | $59.77 | $60.24 | $59.50 | 41,444 |
| 2021-12-09 | $62.06 | $62.06 | $59.38 | $59.88 | $59.15 | 29,382 |
| 2021-12-08 | $60.38 | $60.81 | $60.36 | $60.58 | $59.83 | 38,153 |
| 2021-12-07 | $60.80 | $61.11 | $60.75 | $60.98 | $60.23 | 73,662 |
| 2021-12-06 | $56.71 | $59.43 | $56.71 | $59.26 | $58.53 | 48,541 |
| 2021-12-03 | $58.22 | $59.15 | $57.55 | $58.35 | $57.63 | 80,091 |
| 2021-12-02 | $55.41 | $55.77 | $55.18 | $55.44 | $54.76 | 107,185 |
| 2021-12-01 | $53.76 | $56.38 | $53.76 | $55.57 | $54.89 | 74,395 |
| 2021-11-30 | $55.29 | $55.59 | $54.88 | $55.22 | $54.54 | 107,034 |
| 2021-11-29 | $56.14 | $56.79 | $56.00 | $56.78 | $56.08 | 55,091 |
| 2021-11-26 | $59.21 | $59.21 | $56.80 | $57.10 | $56.39 | 22,739 |
| 2021-11-24 | $57.52 | $58.10 | $57.52 | $58.09 | $57.38 | 24,691 |
| 2021-11-23 | $58.93 | $59.42 | $58.24 | $58.77 | $58.05 | 44,527 |
| 2021-11-22 | $59.53 | $60.00 | $58.94 | $59.17 | $58.44 | 48,602 |
| 2021-11-19 | $59.66 | $61.05 | $59.58 | $60.60 | $59.86 | 99,792 |
| 2021-11-18 | $57.50 | $60.09 | $57.50 | $59.25 | $58.52 | 37,143 |
| 2021-11-17 | $59.10 | $59.34 | $58.86 | $59.10 | $58.38 | 29,685 |
| 2021-11-16 | $59.49 | $59.78 | $59.31 | $59.51 | $58.78 | 29,886 |
| 2021-11-15 | $59.62 | $59.76 | $59.55 | $59.61 | $58.88 | 38,547 |
| 2021-11-12 | $59.38 | $59.79 | $59.27 | $59.62 | $58.89 | 15,614 |
| 2021-11-11 | $59.71 | $60.07 | $59.39 | $59.87 | $59.14 | 44,259 |
| 2021-11-10 | $59.43 | $59.57 | $59.10 | $59.42 | $58.69 | 20,347 |
| 2021-11-09 | $59.56 | $59.82 | $59.13 | $59.33 | $58.60 | 50,279 |
| 2021-11-08 | $60.47 | $60.56 | $60.01 | $60.28 | $59.54 | 41,425 |
| 2021-11-05 | $59.86 | $60.10 | $59.48 | $59.87 | $59.14 | 36,147 |
| 2021-11-04 | $59.66 | $59.66 | $59.09 | $59.45 | $58.72 | 21,161 |
| 2021-11-03 | $59.30 | $59.86 | $59.17 | $59.86 | $59.13 | 26,261 |
| 2021-11-02 | $60.17 | $60.17 | $59.20 | $59.29 | $58.56 | 34,161 |
| 2021-11-01 | $60.67 | $60.67 | $60.12 | $60.57 | $59.83 | 30,309 |
| 2021-10-29 | $60.42 | $60.44 | $60.03 | $60.37 | $59.63 | 24,512 |
| 2021-10-28 | $59.87 | $60.25 | $59.74 | $60.25 | $59.51 | 21,617 |
| 2021-10-27 | $60.63 | $61.55 | $60.63 | $60.72 | $59.97 | 15,015 |
| 2021-10-26 | $62.14 | $62.14 | $61.35 | $61.40 | $60.65 | 24,262 |
| 2021-10-25 | $61.17 | $62.51 | $61.17 | $62.50 | $61.73 | 29,997 |
| 2021-10-22 | $62.30 | $62.36 | $61.53 | $61.66 | $60.90 | 28,266 |
| 2021-10-21 | $63.70 | $63.70 | $61.75 | $62.15 | $61.38 | 20,238 |
| 2021-10-20 | $63.69 | $63.69 | $63.00 | $63.02 | $62.25 | 11,702 |
| 2021-10-19 | $61.69 | $62.70 | $61.69 | $62.53 | $61.76 | 20,187 |
| 2021-10-18 | $60.37 | $61.04 | $60.37 | $60.98 | $60.23 | 27,501 |
| 2021-10-15 | $60.10 | $60.77 | $60.10 | $60.54 | $59.80 | 40,884 |
| 2021-10-14 | $60.34 | $60.34 | $59.81 | $60.28 | $59.54 | 22,608 |
| 2021-10-13 | $59.77 | $60.30 | $59.77 | $60.28 | $59.54 | 15,110 |
| 2021-10-12 | $59.85 | $59.93 | $59.40 | $59.42 | $58.69 | 31,328 |
| 2021-10-11 | $60.73 | $60.75 | $60.03 | $60.30 | $59.56 | 16,684 |
| 2021-10-08 | $61.85 | $61.85 | $60.93 | $61.22 | $60.47 | 15,918 |
| 2021-10-07 | $61.56 | $62.36 | $61.30 | $61.97 | $61.21 | 29,582 |
| 2021-10-06 | $60.42 | $61.25 | $60.42 | $61.14 | $60.39 | 31,335 |
| 2021-10-05 | $60.81 | $61.56 | $60.81 | $60.95 | $60.20 | 44,540 |
| 2021-10-04 | $60.96 | $60.96 | $60.32 | $60.56 | $59.82 | 18,699 |
| 2021-10-01 | $61.24 | $61.32 | $60.54 | $61.11 | $60.36 | 55,469 |
| 2021-09-30 | $61.83 | $61.83 | $61.35 | $61.58 | $60.82 | 28,452 |
| 2021-09-29 | $60.18 | $60.74 | $60.18 | $60.66 | $59.92 | 25,799 |
| 2021-09-28 | $60.51 | $60.53 | $60.11 | $60.42 | $59.68 | 68,410 |
| 2021-09-27 | $61.54 | $61.54 | $60.66 | $61.10 | $60.35 | 35,313 |
| 2021-09-24 | $61.76 | $61.76 | $60.71 | $60.75 | $60.01 | 31,688 |
| 2021-09-23 | $61.92 | $62.33 | $61.68 | $62.11 | $61.35 | 25,114 |
| 2021-09-22 | $63.27 | $63.90 | $63.25 | $63.50 | $62.72 | 35,785 |
| 2021-09-21 | $61.99 | $62.36 | $61.82 | $62.36 | $61.60 | 35,698 |
| 2021-09-20 | $61.21 | $61.72 | $60.39 | $61.03 | $60.28 | 25,918 |
| 2021-09-17 | $63.36 | $63.36 | $62.95 | $63.14 | $62.37 | 29,374 |
| 2021-09-16 | $63.10 | $63.60 | $62.75 | $63.42 | $62.64 | 29,198 |
| 2021-09-15 | $64.56 | $65.22 | $64.56 | $65.18 | $64.38 | 20,725 |
| 2021-09-14 | $65.10 | $65.10 | $64.33 | $64.42 | $63.63 | 14,684 |
| 2021-09-13 | $65.64 | $65.64 | $65.03 | $65.39 | $64.59 | 24,452 |
| 2021-09-10 | $64.72 | $64.72 | $63.73 | $63.99 | $63.21 | 17,189 |
| 2021-09-09 | $63.71 | $63.87 | $63.50 | $63.68 | $62.90 | 17,948 |
| 2021-09-08 | $63.77 | $63.98 | $63.45 | $63.59 | $62.81 | 23,869 |
| 2021-09-07 | $64.49 | $64.86 | $64.38 | $64.66 | $63.87 | 18,059 |
| 2021-09-03 | $62.43 | $62.87 | $62.38 | $62.74 | $61.97 | 63,205 |
| 2021-09-02 | $63.80 | $64.18 | $63.64 | $63.75 | $62.97 | 24,852 |
| 2021-09-01 | $63.73 | $64.10 | $63.66 | $63.94 | $63.16 | 19,701 |
| 2021-08-31 | $63.70 | $63.70 | $62.69 | $62.74 | $61.97 | 14,751 |
| 2021-08-30 | $62.90 | $63.27 | $62.68 | $63.27 | $62.49 | 13,528 |
| 2021-08-27 | $62.98 | $62.98 | $62.23 | $62.68 | $61.91 | 12,347 |
| 2021-08-26 | $62.38 | $63.07 | $62.38 | $62.40 | $61.63 | 20,398 |
| 2021-08-25 | $62.94 | $63.33 | $62.75 | $63.16 | $62.39 | 18,424 |
| 2021-08-24 | $62.72 | $63.33 | $62.72 | $63.09 | $62.32 | 37,061 |
| 2021-08-23 | $62.06 | $63.15 | $62.06 | $63.15 | $62.38 | 29,328 |
| 2021-08-20 | $61.25 | $61.62 | $60.40 | $61.15 | $59.83 | 61,982 |
| 2021-08-19 | $60.72 | $60.94 | $60.59 | $60.66 | $59.35 | 23,278 |
| 2021-08-18 | $63.85 | $63.85 | $61.52 | $61.52 | $60.19 | 26,170 |
| 2021-08-17 | $60.60 | $61.16 | $60.60 | $60.75 | $59.44 | 32,212 |
| 2021-08-16 | $62.81 | $63.01 | $62.50 | $62.78 | $61.42 | 18,347 |
| 2021-08-13 | $64.38 | $64.58 | $64.14 | $64.44 | $63.05 | 22,341 |
| 2021-08-12 | $63.87 | $63.93 | $63.63 | $63.91 | $62.53 | 18,875 |
| 2021-08-11 | $67.40 | $67.47 | $66.12 | $66.58 | $65.14 | 14,164 |
| 2021-08-10 | $66.06 | $66.18 | $65.78 | $66.09 | $64.66 | 28,200 |
| 2021-08-09 | $66.74 | $67.29 | $66.74 | $67.11 | $65.66 | 14,039 |
| 2021-08-06 | $67.09 | $68.25 | $67.09 | $67.61 | $66.15 | 14,928 |
| 2021-08-05 | $67.12 | $67.47 | $67.12 | $67.41 | $65.95 | 14,733 |
| 2021-08-04 | $66.86 | $66.91 | $66.34 | $66.83 | $65.39 | 32,075 |
| 2021-08-03 | $66.22 | $66.72 | $66.02 | $66.69 | $65.25 | 36,452 |
| 2021-08-02 | $67.19 | $67.22 | $66.46 | $66.61 | $65.17 | 19,379 |
| 2021-07-30 | $64.39 | $64.45 | $64.03 | $64.37 | $62.98 | 33,316 |
| 2021-07-29 | $63.79 | $64.26 | $63.68 | $63.98 | $62.60 | 61,177 |
| 2021-07-28 | $61.74 | $62.54 | $61.35 | $62.54 | $61.19 | 177,430 |
| 2021-07-27 | $61.84 | $61.84 | $59.76 | $60.86 | $59.55 | 116,923 |
| 2021-07-26 | $65.15 | $65.15 | $63.51 | $64.12 | $62.73 | 131,931 |
| 2021-07-23 | $67.76 | $67.76 | $66.30 | $67.44 | $65.98 | 69,664 |
| 2021-07-22 | $69.24 | $69.38 | $68.98 | $69.23 | $67.73 | 29,761 |
| 2021-07-21 | $69.73 | $69.73 | $68.40 | $69.52 | $68.02 | 18,854 |
| 2021-07-20 | $66.47 | $67.49 | $66.47 | $67.31 | $65.85 | 28,709 |
| 2021-07-19 | $67.78 | $67.78 | $66.61 | $66.76 | $65.32 | 22,589 |
| 2021-07-16 | $67.10 | $67.63 | $66.98 | $67.14 | $65.68 | 25,806 |
| 2021-07-15 | $64.73 | $64.87 | $64.51 | $64.69 | $63.29 | 104,619 |
| 2021-07-14 | $65.61 | $65.61 | $65.02 | $65.19 | $63.78 | 322,704 |
| 2021-07-13 | $64.89 | $65.20 | $64.68 | $64.84 | $63.44 | 187,239 |
| 2021-07-12 | $64.83 | $65.10 | $64.83 | $65.01 | $63.61 | 19,287 |
| 2021-07-09 | $63.48 | $64.05 | $63.48 | $64.04 | $62.66 | 31,688 |
| 2021-07-08 | $62.80 | $63.74 | $62.80 | $63.59 | $62.21 | 36,020 |
| 2021-07-07 | $62.51 | $63.55 | $62.51 | $62.94 | $61.58 | 31,182 |
| 2021-07-06 | $60.05 | $60.05 | $59.65 | $59.98 | $58.68 | 21,126 |
| 2021-07-02 | $58.97 | $59.13 | $58.82 | $59.13 | $57.85 | 18,449 |
| 2021-07-01 | $59.51 | $59.61 | $58.98 | $59.53 | $58.24 | 20,482 |
| 2021-06-30 | $59.58 | $59.81 | $59.36 | $59.58 | $58.29 | 29,029 |
| 2021-06-29 | $60.55 | $60.74 | $60.36 | $60.74 | $59.43 | 35,350 |
| 2021-06-28 | $61.25 | $61.25 | $61.03 | $61.03 | $59.71 | 20,791 |
| 2021-06-25 | $60.62 | $61.20 | $60.62 | $61.13 | $59.81 | 15,847 |
| 2021-06-24 | $59.01 | $59.50 | $59.01 | $59.46 | $58.18 | 22,228 |
| 2021-06-23 | $59.85 | $59.85 | $59.09 | $59.19 | $57.91 | 20,518 |
| 2021-06-22 | $58.13 | $58.56 | $58.00 | $58.52 | $57.26 | 33,098 |
| 2021-06-21 | $59.11 | $59.15 | $58.90 | $59.08 | $57.80 | 45,692 |
| 2021-06-18 | $60.13 | $60.29 | $59.82 | $59.88 | $58.59 | 24,159 |
| 2021-06-17 | $59.59 | $59.65 | $59.50 | $59.58 | $58.29 | 27,354 |
| 2021-06-16 | $60.12 | $60.12 | $59.30 | $59.30 | $58.02 | 29,447 |
| 2021-06-15 | $59.72 | $59.72 | $59.34 | $59.51 | $58.22 | 27,958 |
| 2021-06-14 | $58.38 | $60.80 | $58.38 | $60.48 | $59.17 | 22,390 |
| 2021-06-11 | $59.47 | $60.45 | $59.47 | $60.29 | $58.99 | 29,035 |
| 2021-06-10 | $59.32 | $61.05 | $59.32 | $60.43 | $59.12 | 29,145 |
| 2021-06-09 | $60.26 | $60.37 | $60.11 | $60.21 | $58.91 | 16,400 |
| 2021-06-08 | $60.10 | $61.06 | $60.10 | $60.50 | $59.19 | 19,858 |
| 2021-06-07 | $60.82 | $60.90 | $60.54 | $60.89 | $59.57 | 13,519 |
| 2021-06-04 | $61.85 | $62.06 | $61.72 | $61.76 | $60.43 | 22,654 |
| 2021-06-03 | $60.98 | $61.38 | $60.92 | $61.28 | $59.96 | 18,134 |
| 2021-06-02 | $62.34 | $62.57 | $62.22 | $62.39 | $61.04 | 36,370 |
| 2021-06-01 | $63.01 | $63.04 | $62.54 | $62.89 | $61.53 | 23,308 |
| 2021-05-28 | $61.65 | $61.88 | $61.43 | $61.51 | $60.18 | 17,942 |
| 2021-05-27 | $62.26 | $62.50 | $62.13 | $62.48 | $61.13 | 17,033 |
| 2021-05-26 | $62.34 | $62.54 | $62.25 | $62.54 | $61.19 | 16,676 |
| 2021-05-25 | $61.30 | $61.61 | $61.19 | $61.42 | $60.09 | 31,418 |
| 2021-05-24 | $58.27 | $58.32 | $57.95 | $58.22 | $56.97 | 16,660 |
| 2021-05-21 | $58.30 | $58.37 | $58.14 | $58.29 | $57.03 | 17,022 |
| 2021-05-20 | $59.01 | $59.32 | $59.01 | $59.28 | $58.00 | 18,232 |
| 2021-05-19 | $57.85 | $58.50 | $57.85 | $58.31 | $57.05 | 30,263 |
| 2021-05-18 | $59.13 | $59.13 | $58.13 | $58.57 | $57.30 | 44,689 |
| 2021-05-17 | $57.82 | $57.82 | $56.48 | $57.57 | $56.33 | 21,569 |
| 2021-05-14 | $57.22 | $57.61 | $57.19 | $57.51 | $56.27 | 53,096 |
| 2021-05-13 | $56.85 | $57.25 | $56.85 | $57.05 | $55.82 | 49,229 |
| 2021-05-12 | $57.05 | $57.19 | $56.69 | $56.80 | $55.58 | 36,001 |
| 2021-05-11 | $57.02 | $57.53 | $56.90 | $57.42 | $56.18 | 61,656 |
| 2021-05-10 | $58.10 | $58.89 | $58.10 | $58.25 | $57.00 | 29,847 |
| 2021-05-07 | $58.84 | $59.10 | $58.71 | $58.84 | $57.57 | 16,807 |
| 2021-05-06 | $60.08 | $60.14 | $59.81 | $60.14 | $58.84 | 29,038 |
| 2021-05-05 | $60.60 | $60.72 | $60.22 | $60.36 | $59.06 | 19,070 |
| 2021-05-04 | $60.30 | $60.37 | $59.63 | $59.77 | $58.48 | 22,766 |
| 2021-05-03 | $59.96 | $60.12 | $59.76 | $60.12 | $58.82 | 27,484 |
| 2021-04-30 | $61.15 | $61.23 | $60.18 | $60.27 | $58.97 | 22,097 |
| 2021-04-29 | $61.46 | $61.65 | $61.12 | $61.65 | $60.32 | 19,677 |
| 2021-04-28 | $62.85 | $63.25 | $62.68 | $63.05 | $61.69 | 18,285 |
| 2021-04-27 | $62.95 | $63.14 | $62.94 | $63.01 | $61.65 | 25,131 |
| 2021-04-26 | $63.16 | $63.36 | $63.00 | $63.24 | $61.87 | 32,529 |
| 2021-04-23 | $62.64 | $62.85 | $62.50 | $62.85 | $61.49 | 19,159 |
| 2021-04-22 | $60.68 | $62.31 | $60.68 | $61.75 | $60.42 | 19,906 |
| 2021-04-21 | $61.50 | $62.27 | $61.50 | $62.20 | $60.86 | 15,703 |
| 2021-04-20 | $62.35 | $62.49 | $61.61 | $61.93 | $60.59 | 29,429 |
| 2021-04-19 | $61.60 | $61.60 | $61.11 | $61.16 | $59.84 | 32,418 |
| 2021-04-16 | $60.28 | $60.48 | $59.99 | $60.35 | $59.05 | 33,199 |
| 2021-04-15 | $59.91 | $59.95 | $59.76 | $59.86 | $58.57 | 21,501 |
| 2021-04-14 | $59.47 | $59.48 | $59.00 | $59.10 | $57.82 | 21,495 |
| 2021-04-13 | $58.53 | $58.95 | $58.07 | $58.69 | $57.42 | 21,599 |
| 2021-04-12 | $58.80 | $58.85 | $58.57 | $58.75 | $57.48 | 24,801 |
| 2021-04-09 | $59.31 | $60.04 | $59.31 | $59.57 | $58.28 | 34,733 |
| 2021-04-08 | $59.91 | $59.97 | $59.75 | $59.76 | $58.47 | 18,779 |
| 2021-04-07 | $58.88 | $59.39 | $58.00 | $58.27 | $57.01 | 22,952 |
| 2021-04-06 | $60.19 | $61.15 | $59.97 | $60.75 | $59.44 | 38,076 |
| 2021-04-05 | $60.48 | $60.48 | $60.00 | $60.37 | $59.07 | 58,549 |
| 2021-04-01 | $60.62 | $60.62 | $60.19 | $60.19 | $58.89 | 44,934 |
| 2021-03-31 | $59.22 | $59.41 | $59.16 | $59.39 | $58.11 | 24,526 |
| 2021-03-30 | $59.65 | $60.16 | $59.60 | $60.08 | $58.78 | 25,672 |
| 2021-03-29 | $60.99 | $60.99 | $60.15 | $60.34 | $59.04 | 32,578 |
| 2021-03-26 | $59.43 | $60.24 | $59.10 | $60.06 | $58.76 | 27,206 |
| 2021-03-25 | $57.46 | $58.17 | $57.46 | $57.96 | $56.71 | 65,385 |
| 2021-03-24 | $56.06 | $56.50 | $55.45 | $55.45 | $54.25 | 44,549 |
| 2021-03-23 | $58.15 | $58.23 | $57.69 | $57.69 | $56.44 | 87,571 |
| 2021-03-22 | $58.92 | $59.31 | $58.62 | $59.20 | $57.92 | 23,468 |
| 2021-03-19 | $59.65 | $60.27 | $59.52 | $60.27 | $58.97 | 26,734 |
| 2021-03-18 | $60.00 | $60.40 | $59.54 | $59.58 | $58.29 | 36,404 |
| 2021-03-17 | $58.82 | $59.10 | $58.16 | $58.74 | $57.47 | 49,162 |
| 2021-03-16 | $58.88 | $58.88 | $58.40 | $58.62 | $57.35 | 373,632 |
| 2021-03-15 | $57.27 | $58.11 | $57.21 | $58.11 | $56.85 | 270,389 |
| 2021-03-12 | $59.27 | $59.27 | $57.59 | $58.55 | $57.29 | 28,782 |
| 2021-03-11 | $59.19 | $59.92 | $59.08 | $59.85 | $58.56 | 27,712 |
| 2021-03-10 | $57.50 | $57.73 | $57.11 | $57.34 | $56.10 | 122,989 |
| 2021-03-09 | $57.14 | $58.25 | $57.00 | $58.00 | $56.75 | 84,681 |
| 2021-03-08 | $60.00 | $60.00 | $58.54 | $58.56 | $57.29 | 41,182 |
| 2021-03-05 | $62.22 | $63.00 | $61.74 | $62.50 | $60.56 | 37,144 |
| 2021-03-04 | $62.30 | $62.79 | $61.67 | $62.22 | $60.28 | 23,797 |
| 2021-03-03 | $63.73 | $63.73 | $63.24 | $63.39 | $61.42 | 21,511 |
| 2021-03-02 | $64.12 | $64.12 | $62.81 | $63.04 | $61.08 | 26,268 |
| 2021-03-01 | $63.16 | $64.14 | $62.94 | $63.97 | $61.98 | 27,543 |
| 2021-02-26 | $61.78 | $61.80 | $61.05 | $61.61 | $59.69 | 51,874 |
| 2021-02-25 | $65.20 | $65.70 | $63.00 | $63.27 | $61.30 | 458,530 |
| 2021-02-24 | $65.93 | $66.60 | $65.40 | $66.60 | $64.53 | 49,558 |
| 2021-02-23 | $71.59 | $72.40 | $70.15 | $72.06 | $69.81 | 28,021 |
| 2021-02-22 | $72.92 | $74.21 | $72.16 | $72.58 | $70.32 | 26,965 |
| 2021-02-19 | $73.51 | $73.82 | $73.34 | $73.69 | $71.40 | 191,832 |
| 2021-02-18 | $72.35 | $72.90 | $72.20 | $72.69 | $70.43 | 50,447 |
| 2021-02-17 | $73.12 | $73.12 | $71.96 | $72.69 | $70.43 | 50,447 |
| 2021-02-16 | $70.31 | $70.89 | $70.00 | $70.37 | $68.18 | 53,435 |
| 2021-02-12 | $69.50 | $69.77 | $69.35 | $69.62 | $67.45 | 18,693 |
| 2021-02-11 | $69.19 | $69.77 | $68.95 | $69.22 | $67.07 | 19,664 |
| 2021-02-10 | $69.12 | $69.12 | $68.11 | $68.43 | $66.30 | 25,609 |
| 2021-02-09 | $68.70 | $68.70 | $66.10 | $67.06 | $64.97 | 34,458 |
| 2021-02-08 | $66.47 | $67.15 | $66.47 | $66.72 | $64.64 | 19,320 |
| 2021-02-05 | $68.79 | $68.79 | $66.94 | $67.36 | $65.26 | 20,958 |
| 2021-02-04 | $67.78 | $67.78 | $65.70 | $66.28 | $64.22 | 30,059 |
| 2021-02-03 | $66.86 | $67.26 | $66.44 | $67.17 | $65.08 | 51,344 |
| 2021-02-02 | $67.24 | $67.24 | $65.08 | $66.83 | $64.75 | 36,899 |
| 2021-02-01 | $64.38 | $65.22 | $64.38 | $65.21 | $63.18 | 104,283 |
| 2021-01-29 | $64.54 | $64.96 | $64.09 | $64.38 | $62.38 | 160,124 |
| 2021-01-28 | $64.00 | $65.00 | $64.00 | $64.97 | $62.95 | 23,345 |
| 2021-01-27 | $66.28 | $66.28 | $64.98 | $64.98 | $62.96 | 29,043 |
| 2021-01-26 | $66.50 | $67.05 | $65.10 | $66.99 | $64.90 | 57,397 |
| 2021-01-25 | $71.71 | $71.71 | $70.40 | $70.92 | $68.71 | 41,799 |
| 2021-01-22 | $66.18 | $66.64 | $65.85 | $66.64 | $64.57 | 20,759 |
| 2021-01-21 | $66.25 | $66.63 | $66.25 | $66.63 | $64.56 | 30,726 |
| 2021-01-20 | $65.55 | $65.85 | $65.26 | $65.85 | $63.80 | 27,721 |
| 2021-01-19 | $62.58 | $64.89 | $62.58 | $64.76 | $62.74 | 56,559 |
| 2021-01-15 | $59.11 | $59.34 | $58.83 | $59.00 | $57.16 | 25,756 |
| 2021-01-14 | $59.65 | $59.65 | $58.93 | $59.11 | $57.27 | 20,389 |
| 2021-01-13 | $58.22 | $58.72 | $58.22 | $58.40 | $56.58 | 23,028 |
| 2021-01-12 | $58.30 | $59.21 | $58.20 | $58.59 | $56.77 | 31,371 |
| 2021-01-11 | $57.68 | $58.26 | $57.68 | $58.00 | $56.19 | 28,654 |
| 2021-01-08 | $58.15 | $58.52 | $58.04 | $58.50 | $56.68 | 34,592 |
| 2021-01-07 | $57.19 | $57.43 | $56.95 | $57.32 | $55.54 | 19,091 |
| 2021-01-06 | $57.89 | $58.54 | $57.65 | $58.30 | $56.48 | 32,249 |
| 2021-01-05 | $58.89 | $59.47 | $58.69 | $59.29 | $57.45 | 22,473 |
| 2021-01-04 | $57.20 | $57.22 | $56.39 | $56.65 | $54.89 | 39,653 |
| 2020-12-31 | $54.50 | $54.74 | $54.30 | $54.74 | $53.04 | 17,412 |
| 2020-12-30 | $55.12 | $55.12 | $54.61 | $54.61 | $52.91 | 18,277 |
| 2020-12-29 | $53.67 | $53.68 | $53.30 | $53.33 | $51.67 | 28,848 |
| 2020-12-28 | $53.78 | $53.86 | $53.55 | $53.85 | $52.17 | 13,891 |
| 2020-12-24 | $53.03 | $53.89 | $52.81 | $53.10 | $51.45 | 17,625 |
| 2020-12-23 | $52.30 | $52.30 | $51.99 | $52.02 | $50.40 | 15,033 |
| 2020-12-22 | $51.40 | $51.43 | $51.14 | $51.14 | $49.55 | 19,420 |
| 2020-12-21 | $51.00 | $52.10 | $51.00 | $52.04 | $50.42 | 24,752 |
| 2020-12-18 | $50.79 | $50.92 | $50.62 | $50.92 | $49.34 | 20,004 |
| 2020-12-17 | $50.81 | $50.87 | $50.63 | $50.84 | $49.26 | 19,010 |
| 2020-12-16 | $51.56 | $51.56 | $49.90 | $49.98 | $48.42 | 15,688 |
| 2020-12-15 | $49.57 | $49.76 | $49.38 | $49.65 | $48.11 | 19,605 |
| 2020-12-14 | $49.50 | $50.15 | $49.50 | $49.99 | $48.43 | 26,093 |
| 2020-12-11 | $50.95 | $50.95 | $49.41 | $49.50 | $47.96 | 18,528 |
| 2020-12-10 | $49.07 | $49.86 | $49.07 | $49.83 | $48.28 | 44,899 |
| 2020-12-09 | $50.20 | $50.20 | $49.00 | $49.00 | $47.48 | 18,279 |
| 2020-12-08 | $49.54 | $49.82 | $49.54 | $49.78 | $48.23 | 26,083 |
| 2020-12-07 | $50.25 | $50.25 | $49.38 | $49.58 | $48.03 | 31,203 |
| 2020-12-04 | $50.76 | $50.76 | $50.29 | $50.34 | $48.77 | 28,237 |
| 2020-12-03 | $49.96 | $50.23 | $49.68 | $49.68 | $48.13 | 21,011 |
| 2020-12-02 | $48.86 | $49.59 | $48.86 | $49.16 | $47.63 | 34,852 |
| 2020-12-01 | $49.62 | $50.22 | $49.58 | $49.88 | $48.33 | 31,608 |
| 2020-11-30 | $49.73 | $49.93 | $49.12 | $49.38 | $47.84 | 13,916 |
| 2020-11-27 | $48.28 | $50.93 | $48.28 | $50.05 | $48.49 | 12,144 |
| 2020-11-25 | $49.76 | $49.76 | $49.16 | $49.47 | $47.93 | 14,940 |
| 2020-11-24 | $48.97 | $50.89 | $48.97 | $50.80 | $49.22 | 24,802 |
| 2020-11-23 | $48.67 | $48.83 | $48.36 | $48.43 | $46.92 | 20,990 |
| 2020-11-20 | $48.37 | $48.86 | $48.37 | $48.86 | $47.34 | 13,182 |
| 2020-11-19 | $47.76 | $48.02 | $47.76 | $47.93 | $46.44 | 53,477 |
| 2020-11-18 | $47.88 | $47.88 | $47.54 | $47.65 | $46.17 | 12,502 |
| 2020-11-17 | $48.05 | $48.40 | $47.93 | $48.27 | $46.77 | 28,010 |
| 2020-11-16 | $48.43 | $48.63 | $48.30 | $48.40 | $46.89 | 17,932 |
| 2020-11-13 | $48.18 | $48.56 | $47.88 | $48.04 | $46.55 | 24,257 |
| 2020-11-12 | $47.61 | $48.22 | $47.23 | $47.50 | $46.02 | 13,989 |
| 2020-11-11 | $48.55 | $48.55 | $46.78 | $47.55 | $46.07 | 20,938 |
| 2020-11-10 | $49.15 | $49.68 | $48.79 | $49.68 | $48.13 | 11,806 |
| 2020-11-09 | $51.33 | $51.59 | $50.59 | $51.39 | $49.79 | 14,454 |
| 2020-11-06 | $49.16 | $49.62 | $49.16 | $49.48 | $47.94 | 96,165 |
| 2020-11-05 | $49.75 | $50.23 | $49.49 | $49.99 | $48.43 | 24,559 |
| 2020-11-04 | $48.34 | $49.17 | $48.34 | $49.05 | $47.52 | 23,171 |
| 2020-11-03 | $49.00 | $49.00 | $47.01 | $48.00 | $46.51 | 35,129 |
| 2020-11-02 | $48.23 | $48.63 | $48.23 | $48.60 | $47.09 | 47,300 |
| 2020-10-30 | $48.85 | $48.85 | $47.82 | $48.15 | $46.65 | 24,218 |
| 2020-10-29 | $48.28 | $49.64 | $48.28 | $49.37 | $47.83 | 71,200 |
| 2020-10-28 | $49.11 | $49.11 | $46.92 | $48.13 | $46.63 | 79,910 |
| 2020-10-27 | $48.15 | $48.15 | $47.02 | $47.22 | $45.75 | 20,024 |
| 2020-10-26 | $47.40 | $47.57 | $47.02 | $47.29 | $45.82 | 13,526 |
| 2020-10-23 | $47.64 | $47.70 | $47.30 | $47.68 | $46.20 | 10,955 |
| 2020-10-22 | $47.95 | $48.03 | $47.61 | $47.70 | $46.22 | 16,913 |
| 2020-10-21 | $47.85 | $48.22 | $47.85 | $48.00 | $46.50 | 19,992 |
| 2020-10-20 | $47.15 | $47.56 | $47.15 | $47.45 | $45.97 | 19,323 |
| 2020-10-19 | $47.30 | $47.62 | $46.99 | $47.18 | $45.71 | 22,048 |
| 2020-10-16 | $46.73 | $46.89 | $46.45 | $46.83 | $45.37 | 19,219 |
| 2020-10-15 | $47.05 | $47.05 | $46.61 | $46.93 | $45.47 | 23,280 |
| 2020-10-14 | $48.28 | $48.28 | $47.80 | $47.80 | $46.31 | 17,976 |
| 2020-10-13 | $48.56 | $48.64 | $48.48 | $48.60 | $47.09 | 19,127 |
| 2020-10-12 | $48.59 | $48.75 | $48.59 | $48.73 | $47.21 | 19,823 |
| 2020-10-09 | $48.23 | $48.48 | $47.98 | $48.39 | $46.88 | 13,423 |
| 2020-10-08 | $48.66 | $49.00 | $48.50 | $48.97 | $47.45 | 11,519 |
| 2020-10-07 | $48.47 | $48.75 | $48.40 | $48.40 | $46.89 | 14,437 |
| 2020-10-06 | $48.67 | $48.67 | $48.10 | $48.12 | $46.62 | 23,473 |
| 2020-10-05 | $47.56 | $47.57 | $47.21 | $47.56 | $46.08 | 21,650 |
| 2020-10-02 | $47.30 | $47.62 | $47.18 | $47.47 | $46.00 | 19,343 |
| 2020-10-01 | $47.18 | $47.60 | $47.18 | $47.50 | $46.02 | 13,978 |
| 2020-09-30 | $46.93 | $47.28 | $46.88 | $46.93 | $45.47 | 37,876 |
| 2020-09-29 | $46.62 | $46.68 | $46.16 | $46.16 | $44.72 | 22,459 |
| 2020-09-28 | $46.71 | $46.91 | $46.58 | $46.89 | $45.43 | 21,147 |
| 2020-09-25 | $45.45 | $45.86 | $45.38 | $45.84 | $44.41 | 14,856 |
| 2020-09-24 | $45.89 | $46.41 | $45.89 | $46.14 | $44.70 | 21,197 |
| 2020-09-23 | $47.47 | $47.47 | $46.96 | $47.04 | $45.57 | 22,331 |
| 2020-09-22 | $46.95 | $47.08 | $46.66 | $46.96 | $45.49 | 18,985 |
| 2020-09-21 | $47.26 | $47.32 | $46.77 | $47.32 | $45.85 | 17,297 |
| 2020-09-18 | $47.94 | $48.10 | $47.86 | $48.00 | $46.51 | 18,268 |
| 2020-09-17 | $47.78 | $48.00 | $47.78 | $47.89 | $46.40 | 9,537 |
| 2020-09-16 | $48.34 | $48.39 | $48.18 | $48.18 | $46.68 | 15,756 |
| 2020-09-15 | $48.14 | $48.16 | $48.02 | $48.08 | $46.58 | 14,253 |
| 2020-09-14 | $47.54 | $47.98 | $47.54 | $47.94 | $46.45 | 16,675 |
| 2020-09-11 | $47.21 | $48.80 | $47.21 | $47.36 | $45.89 | 16,430 |
| 2020-09-10 | $46.80 | $47.12 | $46.57 | $46.73 | $45.28 | 57,233 |
| 2020-09-09 | $46.80 | $47.72 | $46.80 | $47.59 | $46.10 | 19,788 |
| 2020-09-08 | $46.61 | $47.52 | $46.61 | $46.80 | $45.34 | 21,906 |
| 2020-09-04 | $48.74 | $49.07 | $48.28 | $49.00 | $47.48 | 31,165 |
| 2020-09-03 | $49.70 | $49.89 | $48.91 | $48.97 | $47.45 | 62,692 |
| 2020-09-02 | $51.00 | $51.00 | $50.34 | $50.83 | $49.25 | 38,266 |
| 2020-09-01 | $50.69 | $50.75 | $50.55 | $50.59 | $49.02 | 11,975 |
| 2020-08-31 | $50.23 | $50.23 | $49.56 | $49.93 | $48.38 | 16,531 |
| 2020-08-28 | $49.30 | $49.45 | $49.13 | $49.29 | $47.35 | 12,344 |
| 2020-08-27 | $49.00 | $49.20 | $48.54 | $49.03 | $47.10 | 30,807 |
| 2020-08-26 | $49.26 | $49.55 | $49.10 | $49.40 | $47.46 | 27,008 |
| 2020-08-25 | $48.03 | $48.51 | $48.03 | $48.34 | $46.44 | 24,829 |
| 2020-08-24 | $48.97 | $48.97 | $48.50 | $48.70 | $46.78 | 12,964 |
| 2020-08-21 | $48.37 | $48.57 | $48.25 | $48.45 | $46.54 | 16,272 |
| 2020-08-20 | $47.87 | $48.22 | $47.73 | $48.21 | $46.31 | 23,106 |
| 2020-08-19 | $49.66 | $49.66 | $48.00 | $48.00 | $46.11 | 29,774 |
| 2020-08-18 | $48.87 | $48.95 | $48.66 | $48.66 | $46.74 | 15,341 |
| 2020-08-17 | $48.80 | $48.85 | $48.62 | $48.75 | $46.83 | 17,521 |
| 2020-08-14 | $47.62 | $47.68 | $47.40 | $47.49 | $45.62 | 17,627 |
| 2020-08-13 | $48.15 | $48.15 | $47.73 | $47.92 | $46.03 | 19,843 |
| 2020-08-12 | $48.02 | $48.10 | $47.75 | $48.04 | $46.15 | 16,313 |
| 2020-08-11 | $48.47 | $48.47 | $48.00 | $48.03 | $46.14 | 15,965 |
| 2020-08-10 | $47.77 | $48.58 | $47.77 | $48.57 | $46.66 | 15,698 |
| 2020-08-07 | $49.00 | $49.18 | $48.68 | $49.08 | $47.15 | 17,003 |
| 2020-08-06 | $49.19 | $49.83 | $49.19 | $49.81 | $47.85 | 45,082 |
| 2020-08-05 | $49.50 | $49.96 | $49.50 | $49.70 | $47.75 | 34,622 |
| 2020-08-04 | $48.43 | $48.80 | $48.43 | $48.80 | $46.88 | 14,880 |
| 2020-08-03 | $49.68 | $49.68 | $47.89 | $48.03 | $46.14 | 21,817 |
| 2020-07-31 | $47.25 | $47.64 | $47.19 | $47.52 | $45.65 | 23,372 |
| 2020-07-30 | $45.06 | $46.96 | $45.06 | $46.70 | $44.86 | 16,609 |
| 2020-07-29 | $47.86 | $47.86 | $47.14 | $47.42 | $45.55 | 22,496 |
| 2020-07-28 | $46.84 | $46.84 | $46.34 | $46.34 | $44.52 | 16,514 |
| 2020-07-27 | $45.80 | $46.19 | $45.80 | $46.12 | $44.30 | 29,824 |
| 2020-07-24 | $46.38 | $46.86 | $46.35 | $46.80 | $44.96 | 27,173 |
| 2020-07-23 | $48.35 | $48.40 | $47.78 | $47.92 | $46.03 | 24,596 |
| 2020-07-22 | $48.00 | $48.00 | $46.58 | $46.84 | $45.00 | 18,799 |
| 2020-07-21 | $50.05 | $50.05 | $48.77 | $48.82 | $46.90 | 19,534 |
| 2020-07-20 | $44.66 | $45.20 | $44.61 | $45.18 | $43.40 | 134,700 |
| 2020-07-17 | $43.75 | $45.02 | $43.75 | $44.94 | $43.17 | 69,724 |
| 2020-07-16 | $44.00 | $44.00 | $43.21 | $43.84 | $42.11 | 135,560 |
| 2020-07-15 | $45.17 | $46.25 | $45.17 | $46.17 | $44.35 | 34,842 |
| 2020-07-14 | $45.83 | $46.17 | $45.83 | $46.15 | $44.33 | 14,565 |
| 2020-07-13 | $47.20 | $47.20 | $46.45 | $46.45 | $44.62 | 21,714 |
| 2020-07-10 | $47.14 | $47.31 | $47.00 | $47.12 | $45.27 | 49,877 |
| 2020-07-09 | $46.25 | $48.00 | $46.25 | $47.55 | $45.68 | 34,291 |
| 2020-07-08 | $46.23 | $46.77 | $46.19 | $46.67 | $44.83 | 86,835 |
| 2020-07-07 | $46.56 | $46.56 | $45.00 | $45.01 | $43.24 | 28,952 |
| 2020-07-06 | $44.65 | $47.31 | $44.65 | $45.96 | $44.15 | 32,391 |
| 2020-07-02 | $45.01 | $45.79 | $44.55 | $44.90 | $43.13 | 48,803 |
| 2020-07-01 | $42.78 | $42.89 | $42.63 | $42.87 | $41.18 | 9,812 |
| 2020-06-30 | $42.57 | $42.58 | $42.26 | $42.44 | $40.77 | 198,666 |
| 2020-06-29 | $41.18 | $41.55 | $41.18 | $41.55 | $39.91 | 11,505 |
| 2020-06-26 | $41.17 | $41.18 | $40.95 | $40.95 | $39.34 | 10,054 |
| 2020-06-25 | $40.55 | $40.85 | $40.47 | $40.85 | $39.24 | 12,480 |
| 2020-06-24 | $40.71 | $40.85 | $40.47 | $40.72 | $39.12 | 20,244 |
| 2020-06-23 | $41.82 | $41.82 | $41.18 | $41.18 | $39.56 | 27,469 |
| 2020-06-22 | $40.16 | $40.38 | $40.15 | $40.32 | $38.73 | 18,309 |
| 2020-06-19 | $38.94 | $38.94 | $38.34 | $38.38 | $36.87 | 18,018 |
| 2020-06-18 | $37.99 | $38.16 | $37.89 | $38.04 | $36.54 | 20,032 |
| 2020-06-17 | $37.93 | $37.93 | $37.67 | $37.72 | $36.24 | 18,912 |
| 2020-06-16 | $38.46 | $38.50 | $37.90 | $37.98 | $36.48 | 23,939 |
| 2020-06-15 | $37.77 | $37.77 | $37.17 | $37.56 | $36.08 | 34,259 |
| 2020-06-12 | $38.41 | $38.41 | $37.78 | $38.08 | $36.58 | 20,110 |
| 2020-06-11 | $38.00 | $38.00 | $37.18 | $37.35 | $35.88 | 57,952 |
| 2020-06-10 | $38.05 | $38.29 | $37.93 | $38.20 | $36.70 | 36,486 |
| 2020-06-09 | $37.30 | $37.40 | $37.11 | $37.35 | $35.88 | 401,009 |
| 2020-06-08 | $37.48 | $37.95 | $37.48 | $37.71 | $36.23 | 878,846 |
| 2020-06-05 | $38.43 | $38.44 | $38.14 | $38.20 | $36.70 | 51,579 |
| 2020-06-04 | $37.44 | $37.84 | $37.44 | $37.64 | $36.16 | 20,356 |
| 2020-06-03 | $37.88 | $38.28 | $37.88 | $38.28 | $36.77 | 22,123 |
| 2020-06-02 | $36.15 | $37.67 | $36.15 | $37.40 | $35.93 | 39,718 |
| 2020-06-01 | $35.92 | $36.69 | $35.10 | $36.69 | $35.25 | 61,792 |
| 2020-05-29 | $34.97 | $35.24 | $34.68 | $35.24 | $33.85 | 286,913 |
| 2020-05-28 | $34.75 | $34.94 | $34.57 | $34.79 | $33.42 | 46,294 |
| 2020-05-27 | $34.96 | $35.10 | $34.68 | $34.87 | $33.50 | 38,569 |
| 2020-05-26 | $35.67 | $35.67 | $34.96 | $35.14 | $33.76 | 41,783 |
| 2020-05-22 | $33.43 | $33.54 | $33.34 | $33.40 | $32.09 | 28,522 |
| 2020-05-21 | $34.65 | $34.65 | $34.33 | $34.46 | $33.10 | 144,695 |
| 2020-05-20 | $34.54 | $34.64 | $34.36 | $34.60 | $33.24 | 181,261 |
| 2020-05-19 | $34.18 | $34.33 | $34.10 | $34.12 | $32.78 | 57,187 |
| 2020-05-18 | $33.21 | $33.50 | $33.12 | $33.40 | $32.09 | 39,435 |
| 2020-05-15 | $33.83 | $33.83 | $31.94 | $32.27 | $31.00 | 30,403 |
| 2020-05-14 | $31.93 | $32.38 | $31.91 | $32.38 | $31.11 | 38,911 |
| 2020-05-13 | $32.71 | $32.89 | $32.36 | $32.47 | $31.19 | 22,944 |
| 2020-05-12 | $32.50 | $32.65 | $32.30 | $32.42 | $31.14 | 50,966 |
| 2020-05-11 | $31.02 | $32.05 | $31.02 | $32.05 | $30.79 | 57,495 |
| 2020-05-08 | $30.11 | $32.55 | $30.11 | $31.41 | $30.17 | 24,595 |
| 2020-05-07 | $31.75 | $31.92 | $31.58 | $31.60 | $30.36 | 29,284 |
| 2020-05-06 | $32.31 | $32.65 | $32.31 | $32.50 | $31.22 | 22,025 |
| 2020-05-05 | $32.63 | $32.85 | $32.63 | $32.72 | $31.43 | 25,363 |
| 2020-05-04 | $31.00 | $31.92 | $31.00 | $31.92 | $30.66 | 41,441 |
| 2020-05-01 | $31.25 | $31.34 | $30.91 | $31.01 | $29.79 | 40,867 |
| 2020-04-30 | $32.25 | $32.85 | $31.72 | $31.87 | $30.62 | 32,077 |
| 2020-04-29 | $32.51 | $32.80 | $32.51 | $32.80 | $31.51 | 24,902 |
| 2020-04-28 | $32.31 | $32.84 | $32.31 | $32.51 | $31.23 | 22,452 |
| 2020-04-27 | $33.12 | $33.12 | $31.79 | $31.96 | $30.70 | 44,129 |
| 2020-04-24 | $31.75 | $31.85 | $31.59 | $31.75 | $30.50 | 29,688 |
| 2020-04-23 | $30.32 | $31.83 | $30.32 | $31.49 | $30.25 | 28,273 |
| 2020-04-22 | $31.29 | $31.36 | $31.22 | $31.29 | $30.06 | 22,143 |
| 2020-04-21 | $30.87 | $31.12 | $30.81 | $30.82 | $29.61 | 36,792 |
| 2020-04-20 | $31.19 | $31.56 | $31.16 | $31.27 | $30.04 | 46,127 |
| 2020-04-17 | $31.71 | $31.92 | $31.61 | $31.89 | $30.63 | 40,254 |
| 2020-04-16 | $32.57 | $32.57 | $31.34 | $31.43 | $30.19 | 28,759 |
| 2020-04-15 | $31.52 | $31.67 | $31.44 | $31.64 | $30.39 | 48,199 |
| 2020-04-14 | $32.20 | $32.34 | $32.10 | $32.22 | $30.95 | 54,813 |
| 2020-04-13 | $33.80 | $33.80 | $31.41 | $31.76 | $30.51 | 36,521 |
| 2020-04-09 | $31.66 | $32.04 | $31.63 | $31.63 | $30.38 | 41,631 |
| 2020-04-08 | $31.17 | $31.55 | $31.11 | $31.51 | $30.27 | 38,606 |
| 2020-04-07 | $31.69 | $31.73 | $31.17 | $31.32 | $30.09 | 86,932 |
| 2020-04-06 | $31.07 | $31.30 | $30.91 | $31.20 | $29.97 | 77,335 |
| 2020-04-03 | $31.39 | $31.39 | $30.07 | $30.41 | $29.21 | 56,703 |
| 2020-04-02 | $29.89 | $30.27 | $29.80 | $30.27 | $29.08 | 40,081 |
| 2020-04-01 | $29.61 | $29.72 | $29.00 | $29.00 | $27.86 | 62,170 |
| 2020-03-31 | $31.95 | $31.95 | $28.39 | $29.89 | $28.71 | 53,396 |
| 2020-03-30 | $29.96 | $30.40 | $29.77 | $30.40 | $29.20 | 74,777 |
| 2020-03-27 | $29.59 | $29.93 | $29.41 | $29.41 | $28.25 | 58,149 |
| 2020-03-26 | $27.85 | $30.90 | $27.85 | $30.65 | $29.44 | 66,471 |
| 2020-03-25 | $27.87 | $30.31 | $27.87 | $30.11 | $28.92 | 60,445 |
| 2020-03-24 | $26.96 | $29.47 | $26.96 | $29.33 | $28.18 | 109,997 |
| 2020-03-23 | $25.91 | $27.74 | $25.91 | $27.31 | $26.23 | 81,542 |
| 2020-03-20 | $27.98 | $28.48 | $27.28 | $27.62 | $26.53 | 75,858 |
| 2020-03-19 | $26.90 | $28.22 | $26.90 | $27.71 | $26.62 | 87,131 |
| 2020-03-18 | $27.02 | $28.77 | $27.02 | $28.40 | $27.28 | 93,442 |
| 2020-03-17 | $28.56 | $30.00 | $28.56 | $29.98 | $28.80 | 95,119 |
| 2020-03-16 | $26.24 | $29.19 | $26.24 | $28.20 | $27.09 | 108,776 |
| 2020-03-13 | $30.75 | $31.09 | $29.74 | $30.77 | $29.56 | 101,090 |
| 2020-03-12 | $29.81 | $29.81 | $28.75 | $29.17 | $28.02 | 136,913 |
| 2020-03-11 | $31.50 | $31.75 | $31.24 | $31.44 | $30.20 | 54,912 |
| 2020-03-10 | $31.67 | $32.35 | $31.50 | $32.35 | $31.08 | 84,121 |
| 2020-03-09 | $31.88 | $32.04 | $31.39 | $31.82 | $30.25 | 55,987 |
| 2020-03-06 | $32.72 | $32.73 | $32.40 | $32.66 | $31.05 | 46,772 |
| 2020-03-05 | $33.19 | $33.33 | $32.80 | $32.99 | $31.36 | 63,636 |
| 2020-03-04 | $33.10 | $33.15 | $32.90 | $33.14 | $31.51 | 43,579 |
| 2020-03-03 | $32.42 | $33.48 | $32.42 | $33.14 | $31.51 | 51,417 |
| 2020-03-02 | $32.63 | $32.81 | $31.88 | $32.73 | $31.12 | 47,891 |
| 2020-02-28 | $32.07 | $33.06 | $32.07 | $32.78 | $31.16 | 44,427 |
| 2020-02-27 | $33.10 | $33.23 | $32.77 | $32.93 | $31.31 | 41,792 |
| 2020-02-26 | $32.35 | $33.58 | $32.34 | $33.30 | $31.66 | 31,616 |
| 2020-02-25 | $33.19 | $33.53 | $32.92 | $32.92 | $31.30 | 64,971 |
| 2020-02-24 | $32.78 | $33.25 | $32.78 | $33.17 | $31.54 | 35,720 |
| 2020-02-21 | $34.35 | $34.51 | $34.32 | $34.43 | $32.73 | 25,923 |
| 2020-02-20 | $34.26 | $34.75 | $34.26 | $34.59 | $32.89 | 25,305 |
| 2020-02-19 | $34.84 | $34.87 | $34.69 | $34.72 | $33.01 | 24,523 |
| 2020-02-18 | $34.75 | $35.22 | $34.65 | $34.70 | $32.99 | 31,925 |
| 2020-02-14 | $35.06 | $35.06 | $34.29 | $34.53 | $32.83 | 20,122 |
| 2020-02-13 | $34.62 | $34.62 | $34.45 | $34.48 | $32.78 | 38,950 |
| 2020-02-12 | $34.38 | $34.93 | $34.30 | $34.91 | $33.19 | 290,434 |
| 2020-02-11 | $34.76 | $35.02 | $34.71 | $35.02 | $33.29 | 63,813 |
| 2020-02-10 | $34.37 | $34.87 | $34.37 | $34.55 | $32.85 | 20,635 |
| 2020-02-07 | $34.44 | $34.53 | $34.39 | $34.46 | $32.76 | 22,460 |
| 2020-02-06 | $34.43 | $35.07 | $34.43 | $34.80 | $33.08 | 21,776 |
| 2020-02-05 | $35.67 | $35.67 | $34.54 | $34.66 | $32.95 | 37,340 |
| 2020-02-04 | $34.76 | $34.76 | $33.70 | $34.41 | $32.71 | 26,001 |
| 2020-02-03 | $33.26 | $33.70 | $33.00 | $33.61 | $31.95 | 30,184 |
| 2020-01-31 | $32.52 | $33.54 | $32.52 | $33.04 | $31.41 | 31,809 |
| 2020-01-30 | $32.44 | $33.44 | $32.44 | $33.43 | $31.78 | 41,338 |
| 2020-01-29 | $34.05 | $34.05 | $33.61 | $33.66 | $32.00 | 27,502 |
| 2020-01-28 | $33.50 | $33.50 | $33.07 | $33.33 | $31.69 | 23,633 |
| 2020-01-27 | $33.35 | $33.35 | $32.70 | $33.19 | $31.55 | 46,895 |
| 2020-01-24 | $35.26 | $35.26 | $34.13 | $34.39 | $32.69 | 120,028 |
| 2020-01-23 | $33.91 | $34.69 | $33.91 | $34.49 | $32.79 | 28,175 |
| 2020-01-22 | $35.12 | $35.26 | $34.94 | $35.10 | $33.37 | 15,461 |
| 2020-01-21 | $35.00 | $35.09 | $34.93 | $35.01 | $33.28 | 35,974 |
| 2020-01-17 | $36.03 | $36.66 | $35.79 | $36.10 | $34.32 | 34,710 |
| 2020-01-16 | $36.23 | $36.24 | $35.60 | $35.95 | $34.18 | 19,652 |
| 2020-01-15 | $36.16 | $36.48 | $35.90 | $36.04 | $34.26 | 16,740 |
| 2020-01-14 | $36.79 | $36.79 | $35.20 | $35.55 | $33.80 | 43,568 |
| 2020-01-13 | $36.58 | $36.58 | $35.75 | $36.28 | $34.49 | 47,665 |
| 2020-01-10 | $34.41 | $35.55 | $34.41 | $35.48 | $33.73 | 53,238 |
| 2020-01-09 | $35.55 | $35.55 | $35.20 | $35.34 | $33.60 | 23,596 |
| 2020-01-08 | $35.13 | $35.13 | $34.67 | $34.77 | $33.06 | 14,082 |
| 2020-01-07 | $34.64 | $34.64 | $34.43 | $34.58 | $32.88 | 18,006 |
| 2020-01-06 | $34.51 | $34.66 | $34.51 | $34.66 | $32.95 | 44,802 |
| 2020-01-03 | $34.29 | $34.29 | $34.04 | $34.16 | $32.48 | 26,419 |
| 2020-01-02 | $33.55 | $33.84 | $33.38 | $33.84 | $32.17 | 35,526 |
| 2019-12-31 | $32.39 | $32.52 | $32.34 | $32.48 | $30.88 | 20,342 |
| 2019-12-30 | $32.96 | $32.96 | $32.65 | $32.70 | $31.09 | 33,617 |
| 2019-12-27 | $32.87 | $32.96 | $32.80 | $32.89 | $31.27 | 18,174 |
| 2019-12-26 | $31.97 | $32.80 | $31.97 | $32.60 | $30.99 | 23,460 |
| 2019-12-24 | $32.48 | $32.61 | $32.44 | $32.50 | $30.90 | 43,760 |
| 2019-12-23 | $32.85 | $32.85 | $32.71 | $32.78 | $31.16 | 42,213 |
| 2019-12-20 | $32.92 | $32.99 | $32.78 | $32.96 | $31.34 | 40,638 |
| 2019-12-19 | $32.03 | $32.75 | $32.03 | $32.65 | $31.04 | 46,280 |
| 2019-12-18 | $32.94 | $33.09 | $32.94 | $32.99 | $31.36 | 23,718 |
| 2019-12-17 | $32.78 | $32.96 | $32.71 | $32.94 | $31.32 | 40,729 |
| 2019-12-16 | $32.20 | $32.41 | $32.19 | $32.40 | $30.80 | 33,666 |
| 2019-12-13 | $32.49 | $32.81 | $32.36 | $32.47 | $30.87 | 88,448 |
| 2019-12-12 | $31.95 | $32.35 | $31.45 | $32.27 | $30.68 | 70,604 |
| 2019-12-11 | $30.58 | $31.55 | $30.58 | $31.49 | $29.94 | 29,644 |
| 2019-12-10 | $31.37 | $31.37 | $31.23 | $31.32 | $29.78 | 44,371 |
| 2019-12-09 | $31.43 | $31.58 | $31.35 | $31.44 | $29.89 | 60,626 |
| 2019-12-06 | $31.52 | $31.62 | $31.50 | $31.57 | $30.01 | 114,073 |
| 2019-12-05 | $31.38 | $31.38 | $31.05 | $31.14 | $29.61 | 68,938 |
| 2019-12-04 | $31.48 | $31.52 | $31.39 | $31.46 | $29.91 | 16,628 |
| 2019-12-03 | $31.30 | $31.40 | $31.08 | $31.40 | $29.85 | 26,743 |
| 2019-12-02 | $31.65 | $31.65 | $31.45 | $31.53 | $29.98 | 51,494 |
| 2019-11-29 | $31.50 | $31.62 | $31.46 | $31.62 | $30.06 | 17,608 |
| 2019-11-27 | $31.98 | $32.18 | $31.47 | $31.75 | $30.19 | 34,223 |
| 2019-11-26 | $31.97 | $31.97 | $31.62 | $31.70 | $30.14 | 87,272 |
| 2019-11-25 | $31.79 | $31.98 | $31.75 | $31.90 | $30.33 | 26,141 |
| 2019-11-22 | $31.27 | $31.44 | $31.27 | $31.36 | $29.81 | 29,913 |
| 2019-11-21 | $31.47 | $31.62 | $31.44 | $31.55 | $29.99 | 83,507 |
| 2019-11-20 | $31.80 | $31.88 | $31.56 | $31.59 | $30.03 | 101,100 |
| 2019-11-19 | $31.92 | $31.99 | $31.83 | $31.83 | $30.26 | 42,706 |
| 2019-11-18 | $30.59 | $31.29 | $30.59 | $31.12 | $29.59 | 47,176 |
| 2019-11-15 | $30.79 | $30.95 | $30.76 | $30.91 | $29.39 | 38,115 |
| 2019-11-14 | $30.98 | $31.06 | $30.84 | $30.95 | $29.42 | 26,017 |
| 2019-11-13 | $30.16 | $30.97 | $30.16 | $30.76 | $29.24 | 24,913 |
| 2019-11-12 | $31.37 | $31.51 | $31.32 | $31.35 | $29.80 | 19,644 |
| 2019-11-11 | $31.49 | $31.75 | $31.49 | $31.68 | $30.12 | 23,223 |
| 2019-11-08 | $32.49 | $32.49 | $32.29 | $32.32 | $30.73 | 20,104 |
| 2019-11-07 | $32.33 | $32.38 | $32.11 | $32.12 | $30.54 | 28,703 |
| 2019-11-06 | $32.00 | $32.56 | $31.95 | $31.99 | $30.41 | 26,639 |
| 2019-11-05 | $31.82 | $31.92 | $31.73 | $31.78 | $30.21 | 19,204 |
| 2019-11-04 | $31.95 | $31.97 | $31.75 | $31.90 | $30.33 | 44,743 |
| 2019-11-01 | $31.91 | $31.91 | $31.51 | $31.64 | $30.08 | 18,865 |
| 2019-10-31 | $30.61 | $31.10 | $30.61 | $31.00 | $29.47 | 38,357 |
| 2019-10-30 | $30.13 | $30.92 | $30.13 | $30.81 | $29.29 | 17,055 |
| 2019-10-29 | $30.86 | $30.91 | $30.85 | $30.86 | $29.34 | 144,055 |
| 2019-10-28 | $31.05 | $31.17 | $31.01 | $31.15 | $29.61 | 26,495 |
| 2019-10-25 | $30.89 | $30.94 | $30.66 | $30.92 | $29.40 | 227,888 |
| 2019-10-24 | $30.76 | $30.76 | $30.55 | $30.65 | $29.14 | 22,619 |
| 2019-10-23 | $31.08 | $31.08 | $30.64 | $30.93 | $29.41 | 17,561 |
| 2019-10-22 | $30.99 | $30.99 | $30.80 | $30.90 | $29.38 | 23,487 |
| 2019-10-21 | $30.93 | $30.93 | $30.76 | $30.86 | $29.34 | 40,983 |
| 2019-10-18 | $30.26 | $30.28 | $30.14 | $30.25 | $28.76 | 29,737 |
| 2019-10-17 | $30.27 | $30.27 | $30.06 | $30.14 | $28.65 | 16,405 |
| 2019-10-16 | $29.75 | $30.19 | $29.75 | $30.03 | $28.55 | 19,029 |
| 2019-10-15 | $30.20 | $30.27 | $30.03 | $30.19 | $28.70 | 26,903 |
| 2019-10-14 | $29.83 | $30.29 | $29.83 | $30.17 | $28.68 | 86,110 |
| 2019-10-11 | $30.40 | $30.97 | $30.34 | $30.50 | $29.00 | 32,798 |
| 2019-10-10 | $29.65 | $29.80 | $29.54 | $29.75 | $28.28 | 118,019 |
| 2019-10-09 | $28.96 | $29.38 | $28.96 | $29.28 | $27.84 | 69,213 |
| 2019-10-08 | $29.22 | $29.33 | $29.11 | $29.13 | $27.69 | 46,149 |
| 2019-10-07 | $28.70 | $28.89 | $28.53 | $28.63 | $27.22 | 84,551 |
| 2019-10-04 | $28.50 | $28.96 | $28.50 | $28.82 | $27.40 | 40,381 |
| 2019-10-03 | $28.73 | $29.40 | $28.73 | $29.24 | $27.80 | 39,114 |
| 2019-10-02 | $28.80 | $28.90 | $28.68 | $28.85 | $27.43 | 35,515 |
| 2019-10-01 | $29.26 | $29.26 | $28.76 | $28.76 | $27.34 | 33,676 |
| 2019-09-30 | $29.09 | $29.30 | $29.09 | $29.17 | $27.73 | 31,110 |
| 2019-09-27 | $28.56 | $28.85 | $28.53 | $28.82 | $27.40 | 99,084 |
| 2019-09-26 | $28.70 | $28.85 | $28.44 | $28.55 | $27.14 | 112,524 |
| 2019-09-25 | $27.90 | $28.59 | $27.90 | $28.37 | $26.97 | 34,973 |
| 2019-09-24 | $29.10 | $29.10 | $28.12 | $28.58 | $27.17 | 48,168 |
| 2019-09-23 | $28.19 | $28.90 | $28.19 | $28.75 | $27.33 | 34,491 |
| 2019-09-20 | $29.60 | $29.61 | $29.08 | $29.13 | $27.69 | 23,823 |
| 2019-09-19 | $29.55 | $29.55 | $29.09 | $29.22 | $27.78 | 65,485 |
| 2019-09-18 | $29.59 | $29.70 | $29.50 | $29.51 | $28.06 | 38,451 |
| 2019-09-17 | $29.84 | $29.85 | $29.36 | $29.52 | $28.07 | 74,154 |
| 2019-09-16 | $29.80 | $30.04 | $29.80 | $30.00 | $28.52 | 606,697 |
| 2019-09-13 | $30.78 | $30.79 | $30.11 | $30.19 | $28.70 | 615,310 |
| 2019-09-12 | $30.64 | $30.64 | $30.15 | $30.20 | $28.71 | 551,215 |
| 2019-09-11 | $30.85 | $30.85 | $30.02 | $30.18 | $28.69 | 425,005 |
| 2019-09-10 | $30.75 | $31.40 | $30.75 | $31.17 | $29.63 | 368,553 |
| 2019-09-09 | $31.95 | $31.95 | $31.51 | $31.69 | $30.13 | 37,215 |
| 2019-09-06 | $31.37 | $31.86 | $31.37 | $31.71 | $30.15 | 27,411 |
| 2019-09-05 | $31.15 | $31.61 | $31.15 | $31.61 | $30.05 | 23,086 |
| 2019-09-04 | $31.00 | $31.58 | $31.00 | $31.58 | $30.02 | 74,199 |
| 2019-09-03 | $30.50 | $30.50 | $29.86 | $30.36 | $28.86 | 59,030 |
| 2019-08-30 | $29.99 | $30.76 | $29.99 | $30.64 | $29.13 | 30,214 |
| 2019-08-29 | $31.24 | $31.30 | $30.73 | $31.19 | $29.65 | 64,258 |
| 2019-08-28 | $31.33 | $31.33 | $30.58 | $30.92 | $29.40 | 45,206 |
| 2019-08-27 | $31.18 | $31.19 | $30.81 | $30.81 | $29.29 | 53,701 |
| 2019-08-26 | $31.63 | $31.63 | $30.97 | $31.19 | $29.65 | 51,505 |
| 2019-08-23 | $32.15 | $32.15 | $31.35 | $31.43 | $29.48 | 50,151 |
| 2019-08-22 | $32.12 | $32.12 | $31.75 | $32.04 | $30.05 | 79,273 |
| 2019-08-21 | $32.33 | $32.46 | $32.02 | $32.30 | $30.30 | 27,653 |
| 2019-08-20 | $31.84 | $32.30 | $31.61 | $32.03 | $30.04 | 21,330 |
| 2019-08-19 | $31.95 | $32.25 | $31.95 | $32.19 | $30.19 | 16,874 |
| 2019-08-16 | $31.17 | $31.30 | $30.85 | $31.15 | $29.22 | 36,813 |
| 2019-08-15 | $30.00 | $30.18 | $29.89 | $30.12 | $28.25 | 58,434 |
| 2019-08-14 | $29.89 | $29.90 | $29.09 | $29.34 | $27.52 | 27,525 |
| 2019-08-13 | $30.55 | $30.63 | $30.08 | $30.32 | $28.44 | 28,994 |
| 2019-08-12 | $30.89 | $30.89 | $29.78 | $29.91 | $28.05 | 35,903 |
| 2019-08-09 | $31.40 | $31.40 | $30.44 | $30.87 | $28.95 | 30,002 |
| 2019-08-08 | $31.10 | $31.77 | $31.10 | $31.70 | $29.73 | 34,775 |
| 2019-08-07 | $31.10 | $31.57 | $30.98 | $31.40 | $29.45 | 23,285 |
| 2019-08-06 | $30.74 | $31.44 | $30.70 | $31.10 | $29.17 | 67,921 |
| 2019-08-05 | $31.38 | $31.40 | $30.72 | $30.92 | $29.00 | 26,956 |
| 2019-08-02 | $32.34 | $32.70 | $32.34 | $32.66 | $30.63 | 122,132 |
| 2019-08-01 | $33.98 | $33.98 | $32.77 | $32.82 | $30.78 | 13,588 |
| 2019-07-31 | $33.69 | $34.04 | $33.54 | $33.82 | $31.72 | 27,932 |
| 2019-07-30 | $33.72 | $33.80 | $33.71 | $33.80 | $31.70 | 27,880 |
| 2019-07-29 | $33.67 | $34.03 | $33.67 | $33.92 | $31.82 | 11,768 |
| 2019-07-26 | $33.90 | $34.43 | $33.72 | $34.21 | $32.09 | 23,473 |
| 2019-07-25 | $34.32 | $34.32 | $33.83 | $34.09 | $31.97 | 13,908 |
| 2019-07-24 | $33.82 | $34.25 | $33.82 | $34.08 | $31.97 | 15,724 |
| 2019-07-23 | $34.43 | $34.43 | $34.00 | $34.29 | $32.16 | 22,582 |
| 2019-07-22 | $34.34 | $34.34 | $33.81 | $34.04 | $31.93 | 13,664 |
| 2019-07-19 | $35.06 | $35.11 | $34.61 | $34.69 | $32.54 | 52,738 |
| 2019-07-18 | $34.96 | $34.99 | $34.00 | $34.23 | $32.11 | 32,567 |
| 2019-07-17 | $34.94 | $34.97 | $34.69 | $34.80 | $32.64 | 9,627 |
| 2019-07-16 | $34.60 | $35.02 | $34.60 | $34.83 | $32.67 | 12,702 |
| 2019-07-15 | $34.54 | $34.82 | $34.35 | $34.78 | $32.62 | 26,758 |
| 2019-07-12 | $35.25 | $35.25 | $35.00 | $35.13 | $32.95 | 324,984 |
| 2019-07-11 | $34.90 | $34.90 | $34.64 | $34.86 | $32.70 | 55,257 |
| 2019-07-10 | $34.68 | $34.88 | $34.60 | $34.85 | $32.69 | 17,149 |
| 2019-07-09 | $34.20 | $34.79 | $34.20 | $34.76 | $32.60 | 13,486 |
| 2019-07-08 | $35.25 | $35.25 | $35.01 | $35.23 | $33.04 | 237,786 |
| 2019-07-05 | $34.59 | $35.97 | $34.59 | $35.37 | $33.18 | 11,435 |
| 2019-07-03 | $35.80 | $35.90 | $35.69 | $35.87 | $33.64 | 29,428 |
| 2019-07-02 | $35.71 | $36.08 | $35.70 | $36.02 | $33.78 | 80,241 |
| 2019-07-01 | $36.00 | $36.36 | $35.65 | $35.65 | $33.44 | 15,063 |
| 2019-06-28 | $35.34 | $35.40 | $35.15 | $35.22 | $33.03 | 23,991 |
| 2019-06-27 | $35.36 | $35.50 | $35.29 | $35.39 | $33.19 | 15,100 |
| 2019-06-26 | $34.99 | $35.29 | $34.98 | $35.15 | $32.97 | 22,135 |
| 2019-06-25 | $34.88 | $34.97 | $34.64 | $34.76 | $32.60 | 12,798 |
| 2019-06-24 | $35.67 | $35.67 | $35.22 | $35.50 | $33.30 | 13,929 |
| 2019-06-21 | $35.25 | $35.55 | $35.25 | $35.40 | $33.20 | 13,800 |
| 2019-06-20 | $35.93 | $35.97 | $35.50 | $35.60 | $33.39 | 22,926 |
| 2019-06-19 | $35.38 | $35.74 | $35.28 | $35.46 | $33.26 | 35,692 |
| 2019-06-18 | $34.96 | $35.26 | $34.80 | $35.26 | $33.07 | 25,574 |
| 2019-06-17 | $33.72 | $33.83 | $33.50 | $33.79 | $31.69 | 14,992 |
| 2019-06-14 | $33.38 | $33.38 | $33.00 | $33.23 | $31.17 | 21,019 |
| 2019-06-13 | $33.38 | $33.66 | $33.29 | $33.38 | $31.31 | 15,178 |
| 2019-06-12 | $33.17 | $33.17 | $32.98 | $33.05 | $31.00 | 37,521 |
| 2019-06-11 | $33.73 | $34.03 | $33.67 | $33.70 | $31.61 | 24,159 |
| 2019-06-10 | $32.75 | $33.05 | $32.74 | $33.05 | $31.00 | 26,812 |
| 2019-06-07 | $31.91 | $32.54 | $31.86 | $32.36 | $30.35 | 17,798 |
| 2019-06-06 | $31.53 | $32.05 | $31.53 | $32.05 | $30.06 | 39,993 |
| 2019-06-05 | $31.08 | $31.79 | $31.08 | $31.65 | $29.69 | 20,387 |
| 2019-06-04 | $31.31 | $31.50 | $31.23 | $31.49 | $29.54 | 24,088 |
| 2019-06-03 | $31.44 | $31.70 | $31.42 | $31.63 | $29.67 | 18,706 |
| 2019-05-31 | $31.31 | $31.93 | $31.24 | $31.93 | $29.95 | 19,460 |
| 2019-05-30 | $31.58 | $32.26 | $31.58 | $31.94 | $29.96 | 15,229 |
| 2019-05-29 | $32.52 | $32.65 | $32.44 | $32.59 | $30.57 | 16,770 |
| 2019-05-28 | $32.42 | $32.88 | $32.18 | $32.32 | $30.31 | 23,025 |
| 2019-05-24 | $31.54 | $31.63 | $31.38 | $31.50 | $29.55 | 18,386 |
| 2019-05-23 | $31.31 | $31.50 | $31.15 | $31.39 | $29.44 | 17,463 |
| 2019-05-22 | $31.70 | $31.85 | $31.55 | $31.78 | $29.81 | 11,538 |
| 2019-05-21 | $31.08 | $31.18 | $30.96 | $31.15 | $29.22 | 129,023 |
| 2019-05-20 | $30.55 | $30.78 | $30.52 | $30.69 | $28.79 | 16,750 |
| 2019-05-17 | $30.57 | $31.31 | $30.57 | $31.22 | $29.28 | 13,777 |
| 2019-05-16 | $31.80 | $31.96 | $31.75 | $31.78 | $29.81 | 16,378 |
| 2019-05-15 | $31.56 | $31.81 | $31.46 | $31.80 | $29.83 | 19,161 |
| 2019-05-14 | $31.37 | $31.69 | $31.29 | $31.64 | $29.68 | 51,172 |
| 2019-05-13 | $31.70 | $31.98 | $30.87 | $31.13 | $29.20 | 45,028 |
| 2019-05-10 | $32.07 | $32.31 | $31.76 | $32.26 | $30.26 | 27,453 |
| 2019-05-09 | $31.59 | $31.80 | $31.00 | $31.75 | $29.78 | 19,356 |
| 2019-05-08 | $33.12 | $33.38 | $33.00 | $33.20 | $31.14 | 18,462 |
| 2019-05-07 | $33.80 | $33.80 | $33.05 | $33.32 | $31.25 | 43,900 |
| 2019-05-06 | $34.00 | $34.39 | $33.98 | $34.39 | $32.26 | 14,514 |
| 2019-05-03 | $36.08 | $36.08 | $35.39 | $35.70 | $33.48 | 23,766 |
| 2019-05-02 | $35.53 | $35.53 | $34.95 | $35.16 | $32.98 | 51,887 |
| 2019-05-01 | $34.97 | $34.97 | $34.65 | $34.65 | $32.50 | 21,340 |
| 2019-04-30 | $34.83 | $34.85 | $34.61 | $34.75 | $32.59 | 50,381 |
| 2019-04-29 | $34.88 | $34.95 | $34.77 | $34.86 | $32.70 | 13,329 |
| 2019-04-26 | $34.77 | $34.93 | $34.65 | $34.79 | $32.63 | 18,008 |
| 2019-04-25 | $34.44 | $34.49 | $34.10 | $34.25 | $32.12 | 13,165 |
| 2019-04-24 | $34.98 | $35.00 | $34.70 | $34.77 | $32.61 | 142,677 |
| 2019-04-23 | $35.43 | $35.48 | $35.09 | $35.37 | $33.18 | 21,294 |
| 2019-04-22 | $35.15 | $35.20 | $34.93 | $35.07 | $32.89 | 50,387 |
| 2019-04-18 | $35.38 | $35.54 | $35.22 | $35.49 | $33.29 | 16,928 |
| 2019-04-17 | $35.08 | $35.59 | $35.08 | $35.49 | $33.29 | 11,347 |
| 2019-04-16 | $34.92 | $35.55 | $34.92 | $35.45 | $33.25 | 13,138 |
| 2019-04-15 | $34.54 | $35.11 | $34.54 | $34.95 | $32.78 | 11,867 |
| 2019-04-12 | $35.59 | $35.64 | $35.47 | $35.53 | $33.33 | 14,978 |
| 2019-04-11 | $35.74 | $35.74 | $35.11 | $35.27 | $33.08 | 9,153 |
| 2019-04-10 | $36.00 | $36.00 | $35.72 | $35.87 | $33.64 | 36,617 |
| 2019-04-09 | $35.66 | $35.90 | $35.66 | $35.84 | $33.62 | 10,260 |
| 2019-04-08 | $36.10 | $36.43 | $36.10 | $36.34 | $34.09 | 14,477 |
| 2019-04-05 | $35.71 | $36.09 | $35.71 | $36.08 | $33.84 | 42,550 |
| 2019-04-04 | $35.78 | $35.91 | $35.59 | $35.88 | $33.65 | 18,433 |
| 2019-04-03 | $35.80 | $35.80 | $35.56 | $35.70 | $33.48 | 14,405 |
| 2019-04-02 | $35.70 | $35.75 | $35.34 | $35.57 | $33.36 | 11,126 |
| 2019-04-01 | $35.24 | $35.56 | $35.24 | $35.41 | $33.21 | 19,722 |
| 2019-03-29 | $35.10 | $35.10 | $34.72 | $35.03 | $32.86 | 293,832 |
| 2019-03-28 | $34.26 | $34.26 | $33.92 | $34.20 | $32.08 | 258,103 |
| 2019-03-27 | $33.95 | $34.29 | $33.94 | $34.05 | $31.94 | 13,507 |
| 2019-03-26 | $33.48 | $34.17 | $33.48 | $34.01 | $31.90 | 34,111 |
| 2019-03-25 | $33.82 | $34.10 | $33.82 | $34.06 | $31.95 | 20,392 |
| 2019-03-22 | $35.37 | $35.37 | $34.35 | $34.40 | $32.27 | 28,543 |
| 2019-03-21 | $35.14 | $35.15 | $34.00 | $34.92 | $32.75 | 32,208 |
| 2019-03-20 | $34.78 | $35.18 | $34.75 | $35.02 | $32.85 | 16,369 |
| 2019-03-19 | $35.53 | $35.70 | $35.35 | $35.50 | $33.29 | 25,260 |
| 2019-03-18 | $36.81 | $36.81 | $35.50 | $35.79 | $33.57 | 24,104 |
| 2019-03-15 | $34.85 | $35.03 | $34.85 | $34.99 | $32.81 | 20,126 |
| 2019-03-14 | $34.48 | $34.83 | $34.44 | $34.53 | $32.39 | 26,919 |
| 2019-03-13 | $35.25 | $35.25 | $34.83 | $35.02 | $32.85 | 72,236 |
| 2019-03-12 | $35.13 | $35.43 | $35.10 | $35.28 | $33.09 | 24,565 |
| 2019-03-11 | $34.68 | $34.68 | $34.46 | $34.68 | $32.53 | 20,409 |
| 2019-03-08 | $34.15 | $34.15 | $33.77 | $34.01 | $31.59 | 28,867 |
| 2019-03-07 | $34.66 | $34.66 | $34.13 | $34.26 | $31.82 | 15,476 |
| 2019-03-06 | $35.70 | $35.70 | $35.33 | $35.53 | $33.00 | 14,916 |
| 2019-03-05 | $35.35 | $35.55 | $35.26 | $35.53 | $33.00 | 59,023 |
| 2019-03-04 | $35.34 | $35.48 | $35.25 | $35.42 | $32.90 | 43,171 |
| 2019-03-01 | $35.30 | $35.30 | $35.00 | $35.18 | $32.67 | 137,506 |
| 2019-02-28 | $35.16 | $35.16 | $34.28 | $34.63 | $32.16 | 9,469 |
| 2019-02-27 | $33.38 | $34.55 | $33.38 | $34.00 | $31.58 | 16,644 |
| 2019-02-26 | $34.50 | $34.55 | $34.25 | $34.47 | $32.01 | 13,866 |
| 2019-02-25 | $35.01 | $35.48 | $34.78 | $34.99 | $32.49 | 16,239 |
| 2019-02-22 | $34.50 | $34.69 | $33.73 | $34.16 | $31.73 | 24,248 |
| 2019-02-21 | $33.52 | $33.64 | $33.40 | $33.56 | $31.17 | 80,262 |
| 2019-02-20 | $33.02 | $33.35 | $33.02 | $33.31 | $30.94 | 14,891 |
| 2019-02-19 | $32.69 | $33.16 | $32.51 | $33.11 | $30.75 | 41,011 |
| 2019-02-15 | $32.69 | $32.69 | $32.16 | $32.27 | $29.97 | 22,038 |
| 2019-02-14 | $32.76 | $32.85 | $32.16 | $32.78 | $30.44 | 25,718 |
| 2019-02-13 | $33.13 | $33.13 | $32.57 | $32.70 | $30.37 | 70,904 |
| 2019-02-12 | $31.50 | $32.33 | $31.50 | $32.23 | $29.93 | 51,788 |
| 2019-02-11 | $30.73 | $30.95 | $30.70 | $30.75 | $28.56 | 15,794 |
| 2019-02-08 | $30.35 | $30.87 | $30.35 | $30.81 | $28.61 | 51,798 |
| 2019-02-07 | $31.19 | $31.20 | $30.65 | $30.86 | $28.66 | 9,295 |
| 2019-02-06 | $31.65 | $31.65 | $31.20 | $31.38 | $29.14 | 14,861 |
| 2019-02-05 | $31.35 | $31.60 | $31.08 | $31.60 | $29.35 | 17,142 |
| 2019-02-04 | $30.50 | $31.20 | $30.50 | $31.12 | $28.90 | 8,578 |
| 2019-02-01 | $31.09 | $31.09 | $30.93 | $31.02 | $28.81 | 16,970 |
| 2019-01-31 | $30.57 | $31.35 | $30.44 | $31.26 | $29.03 | 25,765 |
| 2019-01-30 | $31.04 | $31.16 | $30.74 | $31.05 | $28.84 | 149,083 |
| 2019-01-29 | $31.35 | $31.35 | $30.77 | $30.80 | $28.60 | 81,829 |
| 2019-01-28 | $31.10 | $31.10 | $30.83 | $31.08 | $28.86 | 32,833 |
| 2019-01-25 | $30.96 | $31.22 | $30.86 | $31.06 | $28.85 | 128,436 |
| 2019-01-24 | $30.72 | $30.81 | $30.60 | $30.77 | $28.58 | 125,373 |
| 2019-01-23 | $31.24 | $31.24 | $30.51 | $30.51 | $28.34 | 21,164 |
| 2019-01-22 | $30.75 | $30.78 | $30.47 | $30.59 | $28.41 | 29,895 |
| 2019-01-18 | $30.81 | $30.92 | $30.56 | $30.76 | $28.57 | 23,203 |
| 2019-01-17 | $30.48 | $30.95 | $30.48 | $30.75 | $28.56 | 19,344 |
| 2019-01-16 | $29.71 | $30.68 | $29.71 | $30.58 | $28.40 | 420,330 |
| 2019-01-15 | $29.97 | $30.14 | $29.86 | $29.98 | $27.84 | 9,774 |
| 2019-01-14 | $29.95 | $29.96 | $29.66 | $29.93 | $27.80 | 33,151 |
| 2019-01-11 | $29.98 | $30.08 | $29.88 | $30.05 | $27.91 | 23,248 |
| 2019-01-10 | $29.70 | $30.18 | $29.65 | $30.17 | $28.02 | 29,748 |
| 2019-01-09 | $29.99 | $30.34 | $29.99 | $30.27 | $28.11 | 10,172 |
| 2019-01-08 | $29.51 | $29.65 | $29.40 | $29.53 | $27.43 | 14,569 |
| 2019-01-07 | $29.26 | $29.58 | $29.26 | $29.54 | $27.43 | 28,853 |
| 2019-01-04 | $29.06 | $29.45 | $29.00 | $29.30 | $27.21 | 12,175 |
| 2019-01-03 | $28.17 | $28.34 | $28.09 | $28.18 | $26.17 | 34,666 |
| 2019-01-02 | $28.21 | $28.84 | $28.21 | $28.78 | $26.73 | 82,497 |
| 2018-12-31 | $28.33 | $29.04 | $28.33 | $28.66 | $26.61 | 38,514 |
| 2018-12-28 | $29.06 | $29.06 | $28.73 | $28.98 | $26.91 | 28,718 |
| 2018-12-27 | $28.95 | $28.95 | $28.33 | $28.70 | $26.65 | 28,596 |
| 2018-12-26 | $28.77 | $29.16 | $28.56 | $29.14 | $27.06 | 23,662 |
| 2018-12-24 | $29.44 | $29.44 | $28.54 | $28.77 | $26.72 | 26,248 |
| 2018-12-21 | $28.46 | $29.17 | $28.46 | $28.83 | $26.78 | 53,008 |
| 2018-12-20 | $29.55 | $29.55 | $28.76 | $28.90 | $26.84 | 23,996 |
| 2018-12-19 | $29.80 | $29.80 | $28.86 | $29.18 | $27.10 | 26,164 |
| 2018-12-18 | $29.78 | $29.78 | $29.36 | $29.45 | $27.35 | 34,466 |
| 2018-12-17 | $29.37 | $29.58 | $29.07 | $29.22 | $27.13 | 21,419 |
| 2018-12-14 | $29.77 | $29.88 | $29.63 | $29.63 | $27.52 | 15,730 |
| 2018-12-13 | $30.14 | $30.14 | $29.36 | $29.75 | $27.63 | 18,051 |
| 2018-12-12 | $28.86 | $29.78 | $28.86 | $29.63 | $27.52 | 28,899 |
| 2018-12-11 | $29.73 | $29.73 | $29.00 | $29.24 | $27.16 | 72,493 |
| 2018-12-10 | $28.65 | $29.06 | $28.41 | $28.85 | $26.79 | 27,264 |
| 2018-12-07 | $29.53 | $29.53 | $29.00 | $29.10 | $27.03 | 26,153 |
| 2018-12-06 | $28.53 | $29.79 | $28.53 | $29.79 | $27.67 | 21,771 |
| 2018-12-04 | $30.40 | $30.50 | $29.93 | $30.17 | $28.02 | 15,849 |
| 2018-12-03 | $30.49 | $30.49 | $29.85 | $30.02 | $27.88 | 13,331 |
| 2018-11-30 | $29.00 | $29.37 | $28.94 | $29.37 | $27.28 | 11,386 |
| 2018-11-29 | $29.04 | $29.34 | $29.01 | $29.34 | $27.25 | 16,439 |
| 2018-11-28 | $29.16 | $29.75 | $29.16 | $29.67 | $27.56 | 18,477 |
| 2018-11-27 | $28.66 | $29.33 | $28.62 | $29.16 | $27.08 | 16,772 |
| 2018-11-26 | $28.76 | $29.44 | $28.76 | $29.37 | $27.28 | 15,751 |
| 2018-11-23 | $28.39 | $29.10 | $28.39 | $29.10 | $27.03 | 5,976 |
| 2018-11-21 | $28.12 | $29.31 | $28.12 | $28.80 | $26.75 | 19,872 |
| 2018-11-20 | $28.90 | $28.90 | $28.30 | $28.63 | $26.59 | 32,531 |
| 2018-11-19 | $29.47 | $29.47 | $28.69 | $29.11 | $27.04 | 20,996 |
| 2018-11-16 | $29.10 | $29.58 | $29.00 | $29.41 | $27.31 | 13,533 |
| 2018-11-15 | $29.40 | $29.61 | $28.88 | $29.46 | $27.36 | 37,147 |
| 2018-11-14 | $28.97 | $29.02 | $28.65 | $28.92 | $26.86 | 32,739 |
| 2018-11-13 | $28.72 | $28.90 | $28.46 | $28.58 | $26.54 | 36,603 |
| 2018-11-12 | $28.04 | $28.27 | $27.86 | $28.01 | $26.01 | 39,140 |
| 2018-11-09 | $27.95 | $28.20 | $27.87 | $28.16 | $26.15 | 9,243 |
| 2018-11-08 | $29.16 | $29.16 | $28.64 | $28.70 | $26.65 | 25,613 |
| 2018-11-07 | $28.71 | $29.15 | $28.66 | $29.12 | $27.04 | 27,236 |
| 2018-11-06 | $28.04 | $28.41 | $28.04 | $28.21 | $26.20 | 23,962 |
| 2018-11-05 | $28.50 | $28.55 | $28.30 | $28.42 | $26.39 | 24,727 |
| 2018-11-02 | $28.80 | $28.90 | $28.14 | $28.62 | $26.58 | 117,945 |
| 2018-11-01 | $27.03 | $27.85 | $27.03 | $27.83 | $25.85 | 139,390 |
| 2018-10-31 | $26.26 | $26.71 | $26.26 | $26.56 | $24.67 | 39,231 |
| 2018-10-30 | $26.22 | $26.34 | $25.95 | $26.23 | $24.36 | 34,180 |
| 2018-10-29 | $26.54 | $26.54 | $25.84 | $25.98 | $24.13 | 79,521 |
| 2018-10-26 | $26.57 | $26.89 | $26.35 | $26.81 | $24.90 | 65,120 |
| 2018-10-25 | $26.89 | $27.15 | $26.63 | $27.05 | $25.12 | 174,249 |
| 2018-10-24 | $27.20 | $27.20 | $26.50 | $26.53 | $24.64 | 122,287 |
| 2018-10-23 | $26.77 | $27.04 | $26.47 | $26.93 | $25.01 | 51,129 |
| 2018-10-22 | $27.35 | $27.50 | $27.23 | $27.39 | $25.44 | 24,653 |
| 2018-10-19 | $26.55 | $26.75 | $26.46 | $26.53 | $24.64 | 25,563 |
| 2018-10-18 | $25.57 | $25.92 | $25.42 | $25.48 | $23.66 | 61,503 |
| 2018-10-17 | $25.86 | $25.86 | $25.60 | $25.78 | $23.94 | 88,182 |
| 2018-10-16 | $25.93 | $25.93 | $25.45 | $25.79 | $23.95 | 45,838 |
| 2018-10-15 | $25.00 | $25.65 | $25.00 | $25.60 | $23.78 | 57,414 |
| 2018-10-12 | $25.75 | $25.84 | $25.34 | $25.84 | $24.00 | 139,969 |
| 2018-10-11 | $26.00 | $26.00 | $24.92 | $25.20 | $23.40 | 53,109 |
| 2018-10-10 | $26.39 | $26.42 | $26.07 | $26.07 | $24.21 | 26,906 |
| 2018-10-09 | $27.11 | $27.11 | $26.68 | $26.83 | $24.92 | 34,433 |
| 2018-10-08 | $27.12 | $27.12 | $26.72 | $26.95 | $25.03 | 20,773 |
| 2018-10-05 | $27.37 | $27.47 | $27.04 | $27.19 | $25.25 | 32,477 |
| 2018-10-04 | $27.50 | $27.50 | $26.96 | $27.10 | $25.17 | 11,918 |
| 2018-10-03 | $28.16 | $28.16 | $27.51 | $27.58 | $25.61 | 24,209 |
| 2018-10-02 | $28.05 | $28.12 | $27.88 | $28.03 | $26.03 | 55,459 |
| 2018-10-01 | $28.52 | $28.83 | $28.43 | $28.72 | $26.67 | 33,520 |
| 2018-09-28 | $28.03 | $28.73 | $28.03 | $28.48 | $26.45 | 17,183 |
| 2018-09-27 | $29.14 | $29.20 | $28.96 | $29.10 | $27.03 | 12,224 |
| 2018-09-26 | $28.90 | $29.20 | $28.90 | $28.90 | $26.84 | 11,292 |
| 2018-09-25 | $28.96 | $28.96 | $28.84 | $28.88 | $26.82 | 31,140 |
| 2018-09-24 | $28.85 | $28.85 | $28.51 | $28.73 | $26.68 | 23,584 |
| 2018-09-21 | $29.58 | $29.58 | $29.07 | $29.12 | $27.04 | 14,650 |
| 2018-09-20 | $29.22 | $29.22 | $28.65 | $28.94 | $26.88 | 25,187 |
| 2018-09-19 | $28.60 | $28.65 | $28.48 | $28.65 | $26.61 | 190,424 |
| 2018-09-18 | $28.27 | $28.33 | $28.15 | $28.25 | $26.24 | 27,429 |
| 2018-09-17 | $28.09 | $28.09 | $27.68 | $27.73 | $25.75 | 44,607 |
| 2018-09-14 | $28.12 | $28.21 | $27.79 | $28.00 | $26.00 | 41,844 |
| 2018-09-13 | $27.78 | $28.07 | $27.78 | $27.99 | $26.00 | 25,932 |
| 2018-09-12 | $26.86 | $27.12 | $26.25 | $27.10 | $25.17 | 28,908 |
| 2018-09-11 | $26.75 | $26.94 | $26.70 | $26.87 | $24.96 | 40,518 |
| 2018-09-10 | $27.35 | $27.46 | $27.25 | $27.33 | $25.38 | 43,195 |
| 2018-09-07 | $27.71 | $27.71 | $27.16 | $27.36 | $25.41 | 21,060 |
| 2018-09-06 | $28.20 | $28.20 | $27.49 | $27.70 | $25.73 | 15,897 |
| 2018-09-05 | $27.88 | $28.03 | $27.74 | $27.97 | $25.98 | 22,433 |
| 2018-09-04 | $28.99 | $28.99 | $28.13 | $28.37 | $26.35 | 9,242 |
| 2018-08-31 | $28.51 | $28.54 | $28.30 | $28.49 | $26.46 | 14,657 |
| 2018-08-30 | $29.39 | $29.39 | $28.71 | $28.79 | $26.74 | 12,846 |
| 2018-08-29 | $29.15 | $29.43 | $29.03 | $29.43 | $27.33 | 10,593 |
| 2018-08-28 | $29.07 | $29.51 | $29.07 | $29.31 | $27.22 | 26,427 |
| 2018-08-27 | $28.33 | $29.00 | $28.33 | $28.93 | $26.87 | 13,002 |
| 2018-08-24 | $28.19 | $28.41 | $28.09 | $28.33 | $26.31 | 42,963 |
| 2018-08-23 | $28.46 | $28.46 | $28.11 | $28.28 | $26.26 | 12,215 |
| 2018-08-22 | $28.75 | $28.75 | $28.33 | $28.61 | $26.57 | 23,306 |
| 2018-08-21 | $28.36 | $28.36 | $28.04 | $28.15 | $26.14 | 18,617 |
| 2018-08-20 | $28.18 | $28.19 | $27.93 | $28.00 | $26.00 | 13,391 |
| 2018-08-17 | $27.84 | $28.44 | $27.82 | $28.41 | $26.00 | 27,579 |
| 2018-08-16 | $27.88 | $28.14 | $27.86 | $28.00 | $25.63 | 22,887 |
| 2018-08-15 | $27.77 | $27.88 | $27.61 | $27.82 | $25.46 | 15,549 |
| 2018-08-14 | $28.95 | $28.95 | $28.43 | $28.78 | $26.34 | 22,900 |
| 2018-08-13 | $29.15 | $29.43 | $28.84 | $29.06 | $26.60 | 16,167 |
| 2018-08-10 | $29.27 | $29.53 | $29.06 | $29.38 | $26.89 | 21,077 |
| 2018-08-09 | $29.88 | $29.88 | $29.52 | $29.60 | $27.09 | 20,236 |
| 2018-08-08 | $28.70 | $29.18 | $28.69 | $29.12 | $26.65 | 10,580 |
| 2018-08-07 | $29.11 | $29.16 | $28.83 | $28.98 | $26.52 | 23,270 |
| 2018-08-06 | $28.40 | $28.50 | $28.40 | $28.45 | $26.04 | 12,390 |
| 2018-08-03 | $28.82 | $28.82 | $28.57 | $28.82 | $26.38 | 14,479 |
| 2018-08-02 | $28.46 | $28.68 | $28.33 | $28.63 | $26.20 | 17,204 |
| 2018-08-01 | $29.28 | $29.28 | $28.94 | $28.96 | $26.50 | 11,145 |
| 2018-07-31 | $29.70 | $29.78 | $29.36 | $29.67 | $27.15 | 15,487 |
| 2018-07-30 | $29.99 | $30.10 | $29.92 | $29.94 | $27.40 | 12,964 |
| 2018-07-27 | $30.25 | $30.25 | $30.00 | $30.14 | $27.58 | 14,946 |
| 2018-07-26 | $30.30 | $30.34 | $30.05 | $30.05 | $27.50 | 16,639 |
| 2018-07-25 | $30.27 | $30.62 | $30.27 | $30.62 | $28.02 | 36,174 |
| 2018-07-24 | $30.40 | $30.62 | $30.29 | $30.37 | $27.79 | 32,750 |
| 2018-07-23 | $30.15 | $30.15 | $29.46 | $30.00 | $27.46 | 77,029 |
| 2018-07-20 | $29.78 | $29.99 | $29.78 | $29.97 | $27.43 | 137,124 |
| 2018-07-19 | $29.41 | $29.60 | $29.26 | $29.57 | $27.06 | 39,030 |
| 2018-07-18 | $29.48 | $29.73 | $29.47 | $29.66 | $27.15 | 23,680 |
| 2018-07-17 | $29.40 | $29.72 | $29.40 | $29.66 | $27.15 | 22,807 |
| 2018-07-16 | $29.60 | $29.96 | $29.60 | $29.73 | $27.21 | 20,495 |
| 2018-07-13 | $30.15 | $30.15 | $29.34 | $29.85 | $27.32 | 16,007 |
| 2018-07-12 | $29.23 | $29.97 | $29.23 | $29.97 | $27.43 | 20,458 |
| 2018-07-11 | $29.60 | $29.79 | $29.41 | $29.54 | $27.04 | 18,241 |
| 2018-07-10 | $29.25 | $30.26 | $29.25 | $29.73 | $27.21 | 40,518 |
| 2018-07-09 | $29.90 | $30.10 | $29.58 | $29.73 | $27.21 | 19,355 |
| 2018-07-06 | $29.12 | $29.49 | $29.12 | $29.37 | $26.88 | 11,224 |
| 2018-07-05 | $28.97 | $29.00 | $28.72 | $28.94 | $26.48 | 14,299 |
| 2018-07-03 | $29.95 | $29.95 | $29.51 | $29.69 | $27.17 | 8,872 |
| 2018-07-02 | $30.11 | $30.11 | $29.36 | $29.40 | $26.91 | 39,980 |
| 2018-06-29 | $30.50 | $30.50 | $29.68 | $30.04 | $27.49 | 34,548 |
| 2018-06-28 | $29.99 | $29.99 | $29.43 | $29.59 | $27.08 | 16,695 |
| 2018-06-27 | $30.01 | $30.01 | $29.14 | $29.35 | $26.86 | 14,700 |
| 2018-06-26 | $30.01 | $30.57 | $30.01 | $30.28 | $27.71 | 22,305 |
| 2018-06-25 | $30.35 | $30.51 | $30.20 | $30.41 | $27.83 | 25,870 |
| 2018-06-22 | $31.29 | $31.29 | $30.67 | $30.99 | $28.36 | 18,656 |
| 2018-06-21 | $31.05 | $31.40 | $30.69 | $30.69 | $28.09 | 15,750 |
| 2018-06-20 | $31.50 | $31.55 | $31.47 | $31.51 | $28.84 | 17,210 |
| 2018-06-19 | $31.63 | $31.89 | $31.50 | $31.58 | $28.90 | 25,671 |
| 2018-06-18 | $31.90 | $32.37 | $31.90 | $32.31 | $29.57 | 35,839 |
| 2018-06-15 | $32.50 | $32.64 | $32.38 | $32.58 | $29.82 | 12,318 |
| 2018-06-14 | $33.01 | $33.01 | $32.51 | $32.96 | $30.17 | 10,061 |
| 2018-06-13 | $33.37 | $33.42 | $32.68 | $32.97 | $30.17 | 119,244 |
| 2018-06-12 | $33.65 | $33.65 | $32.98 | $33.29 | $30.47 | 61,303 |
| 2018-06-11 | $33.81 | $33.81 | $33.25 | $33.48 | $30.64 | 30,737 |
| 2018-06-08 | $32.75 | $33.43 | $32.75 | $33.34 | $30.51 | 15,207 |
| 2018-06-07 | $33.60 | $33.60 | $33.14 | $33.59 | $30.74 | 13,763 |
| 2018-06-06 | $33.15 | $33.49 | $33.15 | $33.28 | $30.46 | 36,586 |
| 2018-06-05 | $32.80 | $32.94 | $32.77 | $32.88 | $30.09 | 18,411 |
| 2018-06-04 | $32.80 | $32.85 | $32.75 | $32.83 | $30.05 | 7,285 |
| 2018-06-01 | $32.55 | $32.73 | $32.55 | $32.63 | $29.86 | 10,759 |
| 2018-05-31 | $32.35 | $33.24 | $32.30 | $33.00 | $30.20 | 29,364 |
| 2018-05-30 | $32.58 | $32.58 | $32.33 | $32.52 | $29.76 | 12,982 |
| 2018-05-29 | $32.90 | $33.29 | $32.34 | $32.85 | $30.06 | 19,497 |
| 2018-05-25 | $33.61 | $33.61 | $32.93 | $33.48 | $30.64 | 7,294 |
| 2018-05-24 | $32.88 | $33.16 | $32.82 | $33.16 | $30.35 | 10,276 |
| 2018-05-23 | $33.15 | $33.36 | $32.92 | $33.31 | $30.49 | 7,570 |
| 2018-05-22 | $33.91 | $33.99 | $33.19 | $33.52 | $30.68 | 11,022 |
| 2018-05-21 | $33.96 | $33.96 | $33.03 | $33.77 | $30.91 | 8,976 |
| 2018-05-18 | $32.75 | $33.25 | $32.75 | $33.17 | $30.36 | 8,281 |
| 2018-05-17 | $33.54 | $33.54 | $32.80 | $32.99 | $30.19 | 8,298 |
| 2018-05-16 | $33.16 | $33.30 | $33.01 | $33.30 | $30.48 | 5,985 |
| 2018-05-15 | $33.10 | $33.38 | $32.90 | $33.32 | $30.49 | 8,286 |
| 2018-05-14 | $33.84 | $33.98 | $33.84 | $33.84 | $30.97 | 10,762 |
| 2018-05-11 | $33.32 | $33.62 | $33.12 | $33.59 | $30.74 | 9,078 |
| 2018-05-10 | $32.90 | $33.26 | $32.82 | $33.19 | $30.38 | 8,189 |
| 2018-05-09 | $32.16 | $33.02 | $32.16 | $32.89 | $30.10 | 22,587 |
| 2018-05-08 | $32.99 | $32.99 | $32.23 | $32.60 | $29.84 | 13,613 |
| 2018-05-07 | $32.17 | $32.34 | $31.92 | $31.92 | $29.21 | 14,945 |
| 2018-05-04 | $32.59 | $32.77 | $32.59 | $32.69 | $29.92 | 5,713 |
| 2018-05-03 | $32.27 | $32.86 | $32.27 | $32.76 | $29.98 | 16,347 |
| 2018-05-02 | $33.46 | $33.46 | $32.91 | $32.97 | $30.17 | 33,069 |
| 2018-05-01 | $32.65 | $32.79 | $32.25 | $32.60 | $29.84 | 33,486 |
| 2018-04-30 | $32.57 | $33.24 | $32.46 | $32.91 | $30.12 | 14,085 |
| 2018-04-27 | $31.74 | $32.32 | $31.74 | $32.32 | $29.58 | 14,687 |
| 2018-04-26 | $32.27 | $32.54 | $32.27 | $32.41 | $29.66 | 32,258 |
| 2018-04-25 | $32.57 | $33.24 | $32.57 | $32.71 | $29.64 | 6,857 |
| 2018-04-24 | $33.33 | $33.33 | $32.93 | $33.03 | $29.93 | 10,592 |
| 2018-04-23 | $32.88 | $33.14 | $32.82 | $32.97 | $29.88 | 9,574 |
| 2018-04-20 | $33.00 | $33.39 | $32.84 | $33.04 | $29.94 | 5,739 |
| 2018-04-19 | $32.62 | $33.49 | $32.61 | $33.02 | $29.92 | 8,579 |
| 2018-04-18 | $32.53 | $32.99 | $32.53 | $32.72 | $29.65 | 7,540 |
| 2018-04-17 | $33.06 | $33.10 | $32.76 | $33.02 | $29.92 | 99,315 |
| 2018-04-16 | $33.00 | $33.10 | $32.96 | $33.06 | $29.96 | 17,154 |
| 2018-04-13 | $33.95 | $33.95 | $33.50 | $33.67 | $30.51 | 12,190 |
| 2018-04-12 | $34.13 | $34.31 | $33.70 | $34.29 | $31.08 | 8,652 |
| 2018-04-11 | $33.75 | $33.96 | $33.22 | $33.83 | $30.66 | 8,239 |
| 2018-04-10 | $33.54 | $33.54 | $32.95 | $33.13 | $30.02 | 16,380 |
| 2018-04-09 | $32.65 | $32.72 | $32.08 | $32.38 | $29.34 | 16,910 |
| 2018-04-06 | $32.36 | $32.36 | $31.50 | $31.72 | $28.75 | 11,394 |
| 2018-04-05 | $32.64 | $32.87 | $32.58 | $32.80 | $29.73 | 14,993 |
| 2018-04-04 | $31.70 | $32.69 | $31.70 | $32.69 | $29.63 | 13,071 |
| 2018-04-03 | $32.10 | $32.52 | $32.05 | $32.31 | $29.28 | 20,188 |
| 2018-04-02 | $32.73 | $32.73 | $31.92 | $32.10 | $29.09 | 15,200 |
| 2018-03-29 | $32.69 | $33.10 | $32.62 | $32.93 | $29.84 | 18,561 |
| 2018-03-28 | $32.10 | $32.78 | $32.10 | $32.75 | $29.68 | 20,748 |
| 2018-03-27 | $33.46 | $33.63 | $32.95 | $33.20 | $30.09 | 20,983 |
| 2018-03-26 | $32.64 | $33.57 | $32.64 | $33.48 | $30.34 | 13,941 |
| 2018-03-23 | $32.69 | $32.85 | $32.20 | $32.55 | $29.50 | 13,178 |
| 2018-03-22 | $33.26 | $33.40 | $32.79 | $32.80 | $29.73 | 24,828 |
| 2018-03-21 | $34.50 | $34.55 | $34.18 | $34.35 | $31.13 | 12,852 |
| 2018-03-20 | $34.92 | $35.18 | $34.92 | $35.03 | $31.75 | 11,849 |
| 2018-03-19 | $35.36 | $35.36 | $34.83 | $35.03 | $31.75 | 17,272 |
| 2018-03-16 | $36.20 | $36.20 | $35.97 | $36.16 | $32.77 | 13,333 |
| 2018-03-15 | $36.11 | $37.15 | $36.11 | $37.00 | $33.53 | 12,478 |
| 2018-03-14 | $37.12 | $37.12 | $36.63 | $36.78 | $33.33 | 13,344 |
| 2018-03-13 | $37.18 | $37.25 | $36.60 | $36.61 | $33.18 | 104,896 |
| 2018-03-12 | $37.18 | $37.52 | $36.76 | $37.39 | $33.88 | 100,191 |
| 2018-03-09 | $36.49 | $36.82 | $36.49 | $36.82 | $33.37 | 10,490 |
| 2018-03-08 | $36.21 | $36.30 | $36.10 | $36.11 | $32.72 | 17,475 |
| 2018-03-07 | $35.66 | $35.87 | $35.38 | $35.81 | $32.45 | 15,325 |
| 2018-03-06 | $36.18 | $36.18 | $35.87 | $35.87 | $32.51 | 7,541 |
| 2018-03-05 | $35.67 | $36.26 | $35.66 | $36.26 | $32.86 | 16,442 |
| 2018-03-02 | $36.19 | $36.52 | $35.81 | $36.48 | $33.06 | 16,423 |
| 2018-03-01 | $36.88 | $37.26 | $36.27 | $36.55 | $33.12 | 12,990 |
| 2018-02-28 | $35.96 | $36.70 | $35.96 | $36.20 | $32.81 | 14,555 |
| 2018-02-27 | $36.76 | $37.24 | $36.76 | $36.95 | $33.49 | 7,321 |
| 2018-02-26 | $38.00 | $38.18 | $37.71 | $38.18 | $34.60 | 8,340 |
| 2018-02-23 | $36.82 | $36.82 | $36.39 | $36.73 | $33.29 | 17,253 |
| 2018-02-22 | $36.00 | $36.30 | $35.91 | $35.95 | $32.58 | 11,385 |
| 2018-02-21 | $36.07 | $36.56 | $35.77 | $36.16 | $32.77 | 16,445 |
| 2018-02-20 | $35.70 | $35.75 | $35.43 | $35.59 | $32.25 | 14,055 |
| 2018-02-16 | $36.42 | $36.74 | $36.38 | $36.47 | $33.05 | 20,125 |
| 2018-02-15 | $35.41 | $36.60 | $35.41 | $36.22 | $32.82 | 39,218 |
| 2018-02-14 | $34.41 | $35.41 | $34.41 | $35.32 | $32.01 | 33,190 |
| 2018-02-13 | $33.95 | $34.29 | $33.95 | $34.24 | $31.03 | 25,025 |
| 2018-02-12 | $33.31 | $33.68 | $33.05 | $33.65 | $30.50 | 29,535 |
| 2018-02-09 | $33.20 | $33.20 | $31.98 | $32.99 | $29.90 | 21,688 |
| 2018-02-08 | $34.42 | $34.42 | $33.40 | $33.40 | $30.27 | 21,386 |
| 2018-02-07 | $34.84 | $35.06 | $34.31 | $34.40 | $31.18 | 73,263 |
| 2018-02-06 | $34.26 | $35.88 | $33.12 | $35.58 | $32.24 | 71,294 |
| 2018-02-05 | $35.79 | $36.80 | $35.00 | $35.03 | $31.75 | 21,122 |
| 2018-02-02 | $36.50 | $36.50 | $36.10 | $36.10 | $32.72 | 15,097 |
| 2018-02-01 | $36.96 | $37.13 | $36.81 | $36.83 | $33.38 | 7,964 |
| 2018-01-31 | $38.05 | $38.20 | $37.51 | $37.69 | $34.16 | 12,415 |
| 2018-01-30 | $37.31 | $37.31 | $36.63 | $36.74 | $33.30 | 15,022 |
| 2018-01-29 | $37.57 | $37.79 | $37.40 | $37.79 | $34.25 | 10,524 |
| 2018-01-26 | $37.99 | $38.32 | $37.99 | $38.32 | $34.73 | 13,767 |
| 2018-01-25 | $38.00 | $38.00 | $37.17 | $37.49 | $33.98 | 19,934 |
| 2018-01-24 | $38.84 | $38.84 | $38.40 | $38.51 | $34.90 | 18,189 |
| 2018-01-23 | $38.90 | $39.32 | $38.90 | $39.09 | $35.43 | 52,072 |
| 2018-01-22 | $38.99 | $38.99 | $38.60 | $38.82 | $35.18 | 11,914 |
| 2018-01-19 | $37.82 | $37.92 | $37.70 | $37.83 | $34.28 | 26,821 |
| 2018-01-18 | $38.07 | $38.23 | $37.76 | $38.14 | $34.56 | 16,897 |
| 2018-01-17 | $37.90 | $37.92 | $37.33 | $37.75 | $34.21 | 33,249 |
| 2018-01-16 | $37.44 | $37.54 | $36.55 | $36.65 | $33.21 | 32,707 |
| 2018-01-12 | $35.12 | $35.42 | $35.12 | $35.38 | $32.06 | 9,680 |
| 2018-01-11 | $34.41 | $34.59 | $34.41 | $34.55 | $31.31 | 6,921 |
| 2018-01-10 | $34.59 | $34.75 | $34.59 | $34.72 | $31.47 | 42,505 |
| 2018-01-09 | $34.53 | $34.53 | $34.30 | $34.35 | $31.13 | 10,485 |
| 2018-01-08 | $33.41 | $33.77 | $33.36 | $33.67 | $30.51 | 38,405 |
| 2018-01-05 | $32.99 | $32.99 | $32.52 | $32.59 | $29.53 | 7,839 |
| 2018-01-04 | $32.98 | $32.98 | $32.65 | $32.82 | $29.74 | 71,321 |
| 2018-01-03 | $32.15 | $32.15 | $32.01 | $32.10 | $29.09 | 5,302 |
| 2018-01-02 | $31.68 | $32.10 | $31.68 | $32.10 | $29.09 | 6,200 |
| 2017-12-29 | $30.76 | $30.76 | $30.66 | $30.73 | $27.85 | 7,681 |
| 2017-12-28 | $30.70 | $30.82 | $30.62 | $30.63 | $27.76 | 3,511 |
| 2017-12-27 | $30.56 | $30.56 | $30.32 | $30.32 | $27.48 | 10,296 |
| 2017-12-26 | $30.49 | $30.49 | $30.40 | $30.46 | $27.60 | 3,026 |
| 2017-12-22 | $30.47 | $30.47 | $30.41 | $30.41 | $27.56 | 3,486 |
| 2017-12-21 | $30.23 | $30.40 | $30.23 | $30.33 | $27.49 | 6,420 |
| 2017-12-20 | $29.67 | $29.73 | $29.67 | $29.69 | $26.91 | 17,046 |
| 2017-12-19 | $29.75 | $29.75 | $29.60 | $29.66 | $26.88 | 7,415 |
| 2017-12-18 | $30.20 | $30.35 | $30.20 | $30.28 | $27.44 | 15,978 |
| 2017-12-15 | $28.72 | $29.18 | $28.72 | $28.92 | $26.21 | 11,640 |
| 2017-12-14 | $29.42 | $29.50 | $29.20 | $29.33 | $26.58 | 4,472 |
| 2017-12-13 | $29.29 | $29.58 | $29.29 | $29.55 | $26.78 | 4,113 |
| 2017-12-12 | $29.55 | $29.55 | $29.05 | $29.27 | $26.53 | 19,137 |
| 2017-12-11 | $29.70 | $29.73 | $29.60 | $29.71 | $26.92 | 78,035 |
| 2017-12-08 | $29.14 | $29.24 | $29.14 | $29.22 | $26.48 | 65,933 |
| 2017-12-07 | $28.60 | $28.65 | $28.46 | $28.65 | $25.96 | 3,215 |
| 2017-12-06 | $28.49 | $28.49 | $28.13 | $28.27 | $25.62 | 5,130 |
| 2017-12-05 | $29.35 | $29.54 | $29.28 | $29.33 | $26.58 | 8,422 |
| 2017-12-04 | $30.09 | $30.13 | $30.02 | $30.03 | $27.21 | 4,397 |
| 2017-12-01 | $30.02 | $30.25 | $30.00 | $30.11 | $27.29 | 6,073 |
| 2017-11-30 | $30.27 | $30.54 | $30.26 | $30.53 | $27.67 | 5,924 |
| 2017-11-29 | $31.30 | $31.30 | $30.52 | $30.75 | $27.87 | 5,428 |
| 2017-11-28 | $30.90 | $30.99 | $30.88 | $30.99 | $28.08 | 3,865 |
| 2017-11-27 | $30.94 | $30.95 | $30.89 | $30.94 | $28.04 | 4,624 |
| 2017-11-24 | $31.95 | $31.95 | $31.82 | $31.85 | $28.86 | 3,179 |
| 2017-11-22 | $32.57 | $32.59 | $32.44 | $32.57 | $29.52 | 12,709 |
| 2017-11-21 | $31.63 | $31.63 | $31.55 | $31.59 | $28.63 | 5,706 |
| 2017-11-20 | $29.66 | $29.82 | $29.66 | $29.82 | $27.02 | 3,362 |
| 2017-11-17 | $29.88 | $29.88 | $29.75 | $29.82 | $27.02 | 1,712 |
| 2017-11-16 | $29.92 | $30.12 | $29.92 | $30.06 | $27.24 | 9,098 |
| 2017-11-15 | $29.47 | $29.92 | $29.47 | $29.60 | $26.83 | 7,275 |
| 2017-11-14 | $30.26 | $30.26 | $29.97 | $30.10 | $27.28 | 3,451 |
| 2017-11-13 | $29.96 | $30.27 | $29.96 | $30.27 | $27.43 | 2,335 |
| 2017-11-10 | $29.36 | $29.51 | $29.36 | $29.51 | $26.74 | 1,567 |
| 2017-11-09 | $29.45 | $29.45 | $29.32 | $29.44 | $26.68 | 1,406 |
| 2017-11-08 | $29.10 | $29.24 | $28.95 | $29.24 | $26.50 | 2,787 |
| 2017-11-07 | $29.10 | $29.14 | $29.08 | $29.14 | $26.41 | 5,620 |
| 2017-11-06 | $28.62 | $28.68 | $28.59 | $28.68 | $25.99 | 2,867 |
| 2017-11-03 | $28.67 | $28.69 | $28.61 | $28.65 | $25.96 | 3,644 |
| 2017-11-02 | $28.73 | $28.79 | $28.70 | $28.79 | $26.09 | 2,906 |
| 2017-11-01 | $28.30 | $28.39 | $28.29 | $28.34 | $25.68 | 2,714 |
| 2017-10-31 | $27.68 | $27.86 | $27.68 | $27.84 | $25.23 | 3,255 |
| 2017-10-30 | $27.66 | $27.83 | $27.66 | $27.70 | $25.10 | 32,041 |
| 2017-10-27 | $28.12 | $28.28 | $28.03 | $28.28 | $25.63 | 2,793 |
| 2017-10-26 | $28.09 | $28.14 | $27.91 | $28.00 | $25.38 | 5,059 |
| 2017-10-25 | $28.10 | $28.11 | $27.88 | $27.98 | $25.36 | 6,613 |
| 2017-10-24 | $28.65 | $28.65 | $28.35 | $28.35 | $25.69 | 7,717 |
| 2017-10-23 | $28.16 | $28.31 | $28.06 | $28.29 | $25.64 | 2,900 |
| 2017-10-20 | $28.36 | $28.46 | $28.22 | $28.22 | $25.57 | 1,905 |
| 2017-10-19 | $27.91 | $27.97 | $27.85 | $27.97 | $25.35 | 2,302 |
| 2017-10-18 | $28.45 | $28.63 | $28.45 | $28.56 | $25.88 | 2,118 |
| 2017-10-17 | $28.45 | $28.49 | $28.36 | $28.40 | $25.74 | 3,519 |
| 2017-10-16 | $28.90 | $29.04 | $28.86 | $29.03 | $26.31 | 6,858 |
| 2017-10-13 | $28.30 | $28.99 | $28.30 | $28.79 | $26.09 | 21,608 |
| 2017-10-12 | $28.08 | $28.10 | $28.08 | $28.10 | $25.47 | 2,330 |
| 2017-10-11 | $27.79 | $27.90 | $27.65 | $27.65 | $25.06 | 71,202 |
| 2017-10-10 | $28.30 | $28.33 | $28.19 | $28.19 | $25.55 | 2,373 |
| 2017-10-09 | $28.00 | $28.38 | $28.00 | $28.26 | $25.61 | 3,061 |
| 2017-10-06 | $28.00 | $28.00 | $27.64 | $27.75 | $25.15 | 3,368 |
| 2017-10-05 | $27.61 | $27.81 | $27.56 | $27.78 | $25.18 | 4,004 |
| 2017-10-04 | $27.53 | $27.60 | $27.48 | $27.60 | $25.01 | 2,235 |
| 2017-10-03 | $27.56 | $27.56 | $27.43 | $27.46 | $24.89 | 2,423 |
| 2017-10-02 | $27.01 | $27.28 | $27.01 | $27.12 | $24.58 | 4,313 |
| 2017-09-29 | $26.97 | $27.12 | $26.93 | $27.11 | $24.57 | 4,098 |
| 2017-09-28 | $26.78 | $26.95 | $26.78 | $26.95 | $24.42 | 5,848 |
| 2017-09-27 | $27.01 | $27.12 | $27.00 | $27.12 | $24.58 | 5,265 |
| 2017-09-26 | $27.13 | $27.13 | $27.06 | $27.09 | $24.55 | 2,555 |
| 2017-09-25 | $26.86 | $27.09 | $26.86 | $26.99 | $24.46 | 7,531 |
| 2017-09-22 | $27.63 | $27.75 | $27.44 | $27.74 | $25.14 | 3,644 |
| 2017-09-21 | $28.10 | $28.12 | $28.09 | $28.12 | $25.48 | 2,450 |
| 2017-09-20 | $28.00 | $28.17 | $28.00 | $28.10 | $25.47 | 2,616 |
| 2017-09-19 | $27.82 | $27.85 | $27.69 | $27.85 | $25.24 | 3,722 |
| 2017-09-18 | $28.03 | $28.19 | $28.03 | $28.18 | $25.54 | 19,874 |
| 2017-09-15 | $26.88 | $26.90 | $26.82 | $26.90 | $24.38 | 2,118 |
| 2017-09-14 | $26.82 | $26.96 | $26.82 | $26.96 | $24.43 | 3,312 |
| 2017-09-13 | $27.04 | $27.07 | $26.87 | $26.87 | $24.35 | 4,490 |
| 2017-09-12 | $27.21 | $27.28 | $27.07 | $27.24 | $24.69 | 8,597 |
| 2017-09-11 | $27.37 | $27.46 | $27.37 | $27.46 | $24.89 | 2,578 |
| 2017-09-08 | $27.00 | $27.00 | $26.94 | $26.95 | $24.42 | 2,053 |
| 2017-09-07 | $26.95 | $26.95 | $26.80 | $26.92 | $24.40 | 2,401 |
| 2017-09-06 | $27.14 | $27.14 | $26.84 | $26.96 | $24.43 | 1,424 |
| 2017-09-05 | $27.39 | $27.39 | $27.05 | $27.14 | $24.60 | 3,355 |
| 2017-09-01 | $27.47 | $27.54 | $27.44 | $27.54 | $24.96 | 3,474 |
| 2017-08-31 | $27.38 | $27.38 | $27.25 | $27.31 | $24.75 | 2,824 |
| 2017-08-30 | $27.15 | $27.25 | $27.15 | $27.25 | $24.70 | 3,295 |
| 2017-08-29 | $27.00 | $27.14 | $26.85 | $27.08 | $24.54 | 5,430 |
| 2017-08-28 | $27.40 | $27.40 | $27.33 | $27.39 | $24.82 | 3,580 |
| 2017-08-25 | $27.42 | $27.48 | $27.27 | $27.48 | $24.90 | 1,516 |
| 2017-08-24 | $26.50 | $26.53 | $26.44 | $26.47 | $23.99 | 7,785 |
| 2017-08-23 | $26.61 | $26.69 | $26.48 | $26.60 | $24.11 | 1,874 |
| 2017-08-22 | $26.66 | $26.83 | $26.16 | $26.73 | $24.22 | 4,108 |
| 2017-08-21 | $26.50 | $26.84 | $26.45 | $26.52 | $24.03 | 9,633 |
| 2017-08-18 | $26.65 | $26.65 | $26.43 | $26.56 | $24.07 | 4,126 |
| 2017-08-17 | $26.97 | $26.98 | $26.86 | $26.86 | $24.08 | 3,658 |
| 2017-08-16 | $27.34 | $27.41 | $27.25 | $27.33 | $24.50 | 5,045 |
| 2017-08-15 | $26.75 | $27.08 | $26.75 | $27.06 | $24.26 | 3,274 |
| 2017-08-14 | $27.53 | $27.53 | $27.25 | $27.31 | $24.49 | 3,660 |
| 2017-08-11 | $27.25 | $27.62 | $27.25 | $27.31 | $24.49 | 2,300 |
| 2017-08-10 | $27.63 | $27.73 | $27.57 | $27.73 | $24.86 | 3,632 |
| 2017-08-09 | $29.00 | $29.30 | $29.00 | $29.29 | $26.26 | 9,469 |
| 2017-08-08 | $29.52 | $29.52 | $29.50 | $29.52 | $26.47 | 2,194 |
| 2017-08-07 | $29.24 | $29.24 | $28.96 | $29.19 | $26.17 | 2,949 |
| 2017-08-04 | $29.17 | $29.34 | $29.12 | $29.12 | $26.11 | 2,154 |
| 2017-08-03 | $28.87 | $29.13 | $28.87 | $29.00 | $26.00 | 2,528 |
| 2017-08-02 | $29.57 | $29.57 | $29.36 | $29.45 | $26.40 | 2,531 |
| 2017-08-01 | $29.24 | $29.24 | $29.13 | $29.13 | $26.12 | 1,525 |
| 2017-07-31 | $28.35 | $28.54 | $28.35 | $28.54 | $25.59 | 5,576 |
| 2017-07-28 | $28.19 | $28.26 | $28.15 | $28.15 | $25.24 | 3,586 |
| 2017-07-27 | $28.56 | $28.56 | $28.37 | $28.45 | $25.51 | 3,920 |
| 2017-07-26 | $28.22 | $28.22 | $28.13 | $28.13 | $25.22 | 4,655 |
| 2017-07-25 | $27.98 | $28.02 | $27.96 | $28.00 | $25.10 | 6,178 |
| 2017-07-24 | $28.00 | $28.04 | $27.93 | $28.04 | $25.14 | 2,557 |
| 2017-07-21 | $28.08 | $28.10 | $28.05 | $28.05 | $25.15 | 1,601 |
| 2017-07-20 | $28.20 | $28.44 | $28.20 | $28.44 | $25.50 | 2,742 |
| 2017-07-19 | $27.34 | $27.38 | $27.34 | $27.38 | $24.55 | 9,814 |
| 2017-07-18 | $27.29 | $27.29 | $26.84 | $27.17 | $24.36 | 1,836 |
| 2017-07-17 | $27.52 | $27.52 | $27.05 | $27.25 | $24.43 | 2,476 |
| 2017-07-14 | $27.34 | $27.34 | $26.94 | $26.98 | $24.19 | 1,743 |
| 2017-07-13 | $26.59 | $26.88 | $26.59 | $26.85 | $24.07 | 5,575 |
| 2017-07-12 | $26.10 | $26.22 | $26.10 | $26.21 | $23.50 | 9,355 |
| 2017-07-11 | $25.96 | $26.10 | $25.96 | $26.07 | $23.37 | 5,195 |
| 2017-07-10 | $25.77 | $25.77 | $25.50 | $25.71 | $23.05 | 3,288 |
| 2017-07-07 | $25.18 | $25.65 | $25.18 | $25.62 | $22.97 | 2,926 |
| 2017-07-06 | $25.57 | $25.57 | $25.42 | $25.49 | $22.85 | 9,347 |
| 2017-07-05 | $25.69 | $25.69 | $25.54 | $25.68 | $23.02 | 4,326 |
| 2017-07-03 | $26.04 | $26.07 | $26.03 | $26.05 | $23.36 | 1,883 |
| 2017-06-30 | $25.92 | $25.92 | $25.83 | $25.91 | $23.23 | 5,221 |
| 2017-06-29 | $25.95 | $25.97 | $25.88 | $25.97 | $23.28 | 15,942 |
| 2017-06-28 | $25.83 | $25.86 | $25.83 | $25.85 | $23.18 | 8,248 |
| 2017-06-27 | $25.89 | $25.89 | $25.77 | $25.85 | $23.18 | 4,300 |
| 2017-06-26 | $26.05 | $26.09 | $26.00 | $26.00 | $23.31 | 3,700 |
| 2017-06-23 | $25.74 | $25.77 | $25.66 | $25.77 | $23.10 | 3,500 |
| 2017-06-22 | $25.76 | $25.82 | $25.71 | $25.82 | $23.15 | 2,700 |
| 2017-06-21 | $25.64 | $25.78 | $25.64 | $25.64 | $22.99 | 4,000 |
| 2017-06-20 | $25.99 | $25.99 | $25.63 | $25.63 | $22.98 | 6,600 |
| 2017-06-19 | $26.00 | $26.15 | $25.99 | $26.14 | $23.44 | 6,300 |
| 2017-06-16 | $25.31 | $25.39 | $25.24 | $25.31 | $22.69 | 5,800 |
| 2017-06-15 | $25.35 | $25.43 | $25.27 | $25.43 | $22.80 | 4,300 |
| 2017-06-14 | $25.81 | $25.81 | $25.65 | $25.70 | $23.04 | 5,903 |
| 2017-06-13 | $25.78 | $25.91 | $25.73 | $25.88 | $23.20 | 3,508 |
| 2017-06-12 | $25.67 | $25.67 | $25.57 | $25.64 | $22.99 | 3,080 |
| 2017-06-09 | $26.41 | $26.41 | $26.34 | $26.36 | $23.63 | 2,267 |
| 2017-06-08 | $26.42 | $26.42 | $26.34 | $26.42 | $23.69 | 2,111 |
| 2017-06-07 | $26.19 | $26.26 | $26.19 | $26.26 | $23.54 | 3,709 |
| 2017-06-06 | $26.38 | $26.38 | $26.27 | $26.37 | $23.39 | 4,172 |
| 2017-06-05 | $26.16 | $26.17 | $26.06 | $26.06 | $23.12 | 5,376 |
| 2017-06-02 | $25.89 | $26.40 | $25.89 | $26.39 | $23.41 | 8,734 |
| 2017-06-01 | $25.35 | $25.39 | $25.27 | $25.39 | $22.52 | 6,036 |
| 2017-05-31 | $25.15 | $25.29 | $25.15 | $25.25 | $22.40 | 2,505 |
| 2017-05-30 | $25.21 | $25.30 | $25.21 | $25.24 | $22.39 | 3,677 |
| 2017-05-26 | $25.20 | $25.25 | $25.01 | $25.25 | $22.40 | 15,336 |
| 2017-05-25 | $25.18 | $25.30 | $25.14 | $25.24 | $22.39 | 4,942 |
| 2017-05-24 | $25.13 | $25.13 | $24.99 | $25.12 | $22.28 | 1,620 |
| 2017-05-23 | $25.07 | $25.14 | $25.00 | $25.09 | $22.26 | 2,674 |
| 2017-05-22 | $25.35 | $25.35 | $25.20 | $25.28 | $22.43 | 7,742 |
| 2017-05-19 | $25.14 | $25.26 | $25.14 | $25.20 | $22.36 | 4,462 |
| 2017-05-18 | $25.19 | $25.21 | $25.10 | $25.13 | $22.29 | 4,130 |
| 2017-05-17 | $25.36 | $25.38 | $25.14 | $25.24 | $22.39 | 33,234 |
| 2017-05-16 | $25.19 | $25.69 | $25.19 | $25.58 | $22.69 | 61,108 |
| 2017-05-15 | $25.29 | $25.39 | $25.29 | $25.39 | $22.52 | 1,893 |
| 2017-05-12 | $25.14 | $25.15 | $25.11 | $25.12 | $22.28 | 2,096 |
| 2017-05-11 | $25.05 | $25.12 | $25.01 | $25.08 | $22.25 | 2,103 |
| 2017-05-10 | $24.80 | $24.95 | $24.80 | $24.95 | $22.13 | 4,246 |
| 2017-05-09 | $25.01 | $25.06 | $24.81 | $24.97 | $22.15 | 4,782 |
| 2017-05-08 | $24.33 | $24.40 | $24.33 | $24.34 | $21.59 | 2,247 |
| 2017-05-05 | $24.27 | $24.39 | $24.25 | $24.38 | $21.63 | 2,636 |
| 2017-05-04 | $24.35 | $24.45 | $24.35 | $24.45 | $21.69 | 3,258 |
| 2017-05-03 | $24.61 | $24.61 | $24.43 | $24.60 | $21.82 | 4,020 |
| 2017-05-02 | $24.54 | $24.62 | $24.48 | $24.48 | $21.72 | 3,235 |
| 2017-05-01 | $24.64 | $24.65 | $24.60 | $24.62 | $21.84 | 3,415 |
| 2017-04-28 | $24.49 | $24.82 | $24.49 | $24.65 | $21.87 | 2,067 |
| 2017-04-27 | $24.80 | $24.80 | $24.56 | $24.65 | $21.87 | 5,405 |
| 2017-04-26 | $24.85 | $24.85 | $24.77 | $24.77 | $21.77 | 1,662 |
| 2017-04-25 | $24.66 | $24.67 | $24.65 | $24.67 | $21.68 | 3,775 |
| 2017-04-24 | $24.54 | $24.62 | $24.54 | $24.57 | $21.59 | 3,360 |
| 2017-04-21 | $24.54 | $24.56 | $24.52 | $24.54 | $21.57 | 2,182 |
| 2017-04-20 | $24.55 | $24.59 | $24.55 | $24.59 | $21.61 | 3,198 |
| 2017-04-19 | $24.44 | $24.50 | $24.39 | $24.46 | $21.50 | 1,441 |
| 2017-04-18 | $24.44 | $24.60 | $24.44 | $24.46 | $21.50 | 13,569 |
| 2017-04-17 | $24.88 | $24.90 | $24.85 | $24.90 | $21.88 | 2,859 |
| 2017-04-13 | $24.96 | $25.04 | $24.92 | $24.92 | $21.90 | 2,177 |
| 2017-04-12 | $25.04 | $25.04 | $24.97 | $25.04 | $22.01 | 3,785 |
| 2017-04-11 | $24.88 | $24.88 | $24.81 | $24.81 | $21.81 | 2,388 |
| 2017-04-10 | $25.12 | $25.15 | $25.01 | $25.15 | $22.10 | 2,132 |
| 2017-04-07 | $25.19 | $25.24 | $25.17 | $25.24 | $22.18 | 1,406 |
| 2017-04-06 | $25.13 | $25.29 | $25.13 | $25.29 | $22.23 | 1,620 |
| 2017-04-05 | $25.40 | $25.49 | $25.40 | $25.45 | $22.37 | 5,125 |
| 2017-04-04 | $25.10 | $25.25 | $25.06 | $25.25 | $22.19 | 3,129 |
| 2017-04-03 | $25.20 | $25.25 | $25.11 | $25.18 | $22.13 | 1,000 |
| 2017-03-31 | $25.06 | $25.39 | $25.06 | $25.32 | $22.25 | 1,500 |
| 2017-03-30 | $24.89 | $25.08 | $24.87 | $24.87 | $21.86 | 2,700 |
| 2017-03-29 | $24.87 | $25.09 | $24.87 | $25.09 | $22.05 | 3,800 |
| 2017-03-28 | $25.00 | $25.20 | $25.00 | $25.20 | $22.15 | 2,600 |
| 2017-03-27 | $24.84 | $25.22 | $24.84 | $25.21 | $22.16 | 67,500 |
| 2017-03-24 | $25.28 | $25.39 | $25.28 | $25.39 | $22.32 | 1,100 |
| 2017-03-23 | $25.12 | $25.37 | $25.12 | $25.27 | $22.21 | 4,600 |
| 2017-03-22 | $25.40 | $25.42 | $25.28 | $25.36 | $22.29 | 2,500 |
| 2017-03-21 | $25.66 | $25.89 | $25.50 | $25.58 | $22.48 | 13,600 |
| 2017-03-20 | $25.91 | $25.95 | $25.67 | $25.84 | $22.71 | 2,000 |
| 2017-03-17 | $25.29 | $25.31 | $25.28 | $25.31 | $22.24 | 71,200 |
| 2017-03-16 | $25.60 | $25.60 | $25.54 | $25.54 | $22.45 | 66,600 |
| 2017-03-15 | $24.91 | $25.37 | $24.91 | $25.37 | $22.30 | 6,100 |
| 2017-03-14 | $24.62 | $24.78 | $24.62 | $24.77 | $21.77 | 4,700 |
| 2017-03-13 | $24.70 | $24.73 | $24.58 | $24.73 | $21.73 | 3,100 |
| 2017-03-10 | $24.83 | $24.83 | $24.50 | $24.55 | $21.58 | 8,100 |
| 2017-03-09 | $24.47 | $24.56 | $24.46 | $24.46 | $21.50 | 3,800 |
| 2017-03-08 | $24.63 | $24.90 | $24.36 | $24.53 | $21.56 | 8,800 |
| 2017-03-07 | $24.60 | $24.75 | $24.60 | $24.68 | $21.69 | 5,600 |
| 2017-03-06 | $24.55 | $24.82 | $24.55 | $24.68 | $21.69 | 5,100 |
| 2017-03-03 | $24.65 | $24.77 | $24.52 | $24.65 | $21.66 | 4,500 |
| 2017-03-02 | $24.60 | $24.82 | $24.60 | $24.65 | $21.66 | 7,300 |
| 2017-03-01 | $25.01 | $25.11 | $25.01 | $25.08 | $22.04 | 7,500 |
| 2017-02-28 | $24.76 | $24.82 | $24.71 | $24.78 | $21.78 | 9,400 |
| 2017-02-27 | $25.05 | $25.18 | $25.05 | $25.12 | $22.08 | 2,200 |
| 2017-02-24 | $25.35 | $25.38 | $25.31 | $25.38 | $22.31 | 5,400 |
| 2017-02-23 | $25.68 | $25.80 | $25.68 | $25.74 | $22.62 | 4,100 |
| 2017-02-22 | $25.63 | $25.72 | $25.63 | $25.70 | $22.59 | 5,700 |
| 2017-02-21 | $25.43 | $25.76 | $25.43 | $25.73 | $22.61 | 13,300 |
| 2017-02-17 | $25.79 | $25.79 | $25.30 | $25.74 | $22.62 | 7,400 |
| 2017-02-16 | $25.75 | $26.20 | $25.75 | $26.19 | $23.02 | 2,400 |
| 2017-02-15 | $25.88 | $26.03 | $25.88 | $26.01 | $22.86 | 7,800 |
| 2017-02-14 | $25.45 | $25.55 | $25.31 | $25.55 | $22.46 | 3,600 |
| 2017-02-13 | $25.50 | $25.74 | $25.50 | $25.74 | $22.62 | 43,100 |
| 2017-02-10 | $25.10 | $25.46 | $25.10 | $25.31 | $22.24 | 2,000 |
| 2017-02-09 | $25.09 | $25.25 | $25.09 | $25.22 | $22.17 | 7,600 |
| 2017-02-08 | $24.95 | $25.12 | $24.88 | $25.07 | $22.03 | 416,100 |
| 2017-02-07 | $24.04 | $24.30 | $23.73 | $23.89 | $21.00 | 807,000 |
| 2017-02-06 | $23.99 | $24.07 | $23.96 | $24.00 | $21.09 | 98,400 |
| 2017-02-03 | $24.14 | $24.14 | $23.87 | $24.06 | $21.15 | 658,600 |
| 2017-02-02 | $24.20 | $24.20 | $24.08 | $24.19 | $21.26 | 633,100 |
| 2017-02-01 | $24.28 | $24.30 | $24.22 | $24.25 | $21.31 | 19,203 |
| 2017-01-31 | $24.22 | $24.22 | $24.15 | $24.19 | $21.26 | 7,598 |
| 2017-01-30 | $24.11 | $24.22 | $24.10 | $24.22 | $21.29 | 14,939 |
| 2017-01-27 | $24.36 | $24.36 | $24.20 | $24.25 | $21.31 | 7,582 |
| 2017-01-26 | $24.14 | $24.24 | $24.07 | $24.22 | $21.29 | 28,336 |
| 2017-01-25 | $24.01 | $24.03 | $23.96 | $24.03 | $21.12 | 6,968 |
| 2017-01-24 | $24.00 | $24.00 | $23.88 | $23.97 | $21.07 | 7,904 |
| 2017-01-23 | $24.04 | $24.04 | $23.88 | $24.00 | $21.09 | 17,974 |
| 2017-01-20 | $24.19 | $24.19 | $23.88 | $23.88 | $20.99 | 14,431 |
| 2017-01-19 | $24.03 | $24.08 | $24.02 | $24.06 | $21.15 | 16,190 |
| 2017-01-18 | $24.16 | $24.23 | $24.10 | $24.21 | $21.27 | 8,696 |
| 2017-01-17 | $23.93 | $24.02 | $23.84 | $24.02 | $21.11 | 22,895 |
| 2017-01-13 | $23.88 | $24.07 | $23.88 | $23.92 | $21.02 | 9,799 |
| 2017-01-12 | $23.90 | $24.15 | $23.90 | $24.02 | $21.11 | 34,056 |
| 2017-01-11 | $24.15 | $24.30 | $24.15 | $24.26 | $21.32 | 5,346 |
| 2017-01-10 | $24.32 | $24.35 | $24.12 | $24.20 | $21.27 | 9,866 |
| 2017-01-09 | $24.00 | $24.29 | $23.83 | $24.04 | $21.13 | 20,366 |
| 2017-01-06 | $23.80 | $23.93 | $23.78 | $23.91 | $21.01 | 14,153 |
| 2017-01-05 | $23.92 | $24.00 | $23.84 | $24.00 | $21.09 | 24,135 |
| 2017-01-04 | $23.64 | $23.64 | $23.46 | $23.59 | $20.73 | 12,584 |
| 2017-01-03 | $23.79 | $23.79 | $23.56 | $23.64 | $20.77 | 21,415 |
| 2016-12-30 | $23.50 | $23.55 | $23.50 | $23.50 | $20.65 | 8,164 |
| 2016-12-29 | $23.17 | $23.30 | $23.16 | $23.26 | $20.44 | 15,821 |
| 2016-12-28 | $23.18 | $23.20 | $22.99 | $23.10 | $20.30 | 18,233 |
| 2016-12-27 | $23.05 | $23.06 | $23.05 | $23.06 | $20.26 | 12,087 |
| 2016-12-23 | $23.07 | $23.14 | $22.98 | $23.07 | $20.27 | 11,704 |
| 2016-12-22 | $22.96 | $23.23 | $22.96 | $23.13 | $20.32 | 17,451 |
| 2016-12-21 | $23.54 | $23.54 | $23.28 | $23.35 | $20.52 | 12,154 |
| 2016-12-20 | $23.16 | $23.39 | $23.16 | $23.31 | $20.49 | 28,322 |
| 2016-12-19 | $23.35 | $23.48 | $23.35 | $23.35 | $20.52 | 20,776 |
| 2016-12-16 | $23.84 | $23.84 | $23.62 | $23.65 | $20.78 | 24,167 |
| 2016-12-15 | $23.60 | $24.07 | $23.60 | $24.04 | $21.13 | 15,877 |
| 2016-12-14 | $24.39 | $24.43 | $24.16 | $24.21 | $21.28 | 99,147 |
| 2016-12-13 | $24.41 | $24.52 | $24.37 | $24.43 | $21.47 | 43,903 |
| 2016-12-12 | $24.11 | $24.35 | $24.11 | $24.24 | $21.30 | 34,187 |
| 2016-12-09 | $24.71 | $24.81 | $24.67 | $24.75 | $21.75 | 5,237 |
| 2016-12-08 | $25.05 | $25.19 | $25.00 | $25.04 | $22.01 | 6,126 |
| 2016-12-07 | $24.84 | $25.03 | $24.84 | $25.02 | $21.99 | 21,626 |
| 2016-12-06 | $25.27 | $25.50 | $25.21 | $25.26 | $22.20 | 66,315 |
| 2016-12-05 | $25.82 | $25.82 | $25.38 | $25.52 | $22.42 | 6,221 |
| 2016-12-02 | $26.13 | $26.20 | $26.06 | $26.13 | $22.97 | 5,476 |
| 2016-12-01 | $26.14 | $26.28 | $26.08 | $26.08 | $22.92 | 16,909 |
| 2016-11-30 | $26.10 | $26.32 | $26.10 | $26.30 | $23.11 | 25,932 |
| 2016-11-29 | $25.75 | $26.27 | $25.75 | $26.10 | $22.93 | 9,308 |
| 2016-11-28 | $26.25 | $26.26 | $26.21 | $26.26 | $23.08 | 5,620 |
| 2016-11-25 | $26.32 | $26.39 | $26.30 | $26.32 | $23.13 | 7,853 |
| 2016-11-23 | $25.81 | $26.14 | $25.81 | $26.07 | $22.91 | 6,030 |
| 2016-11-22 | $26.17 | $26.25 | $26.14 | $26.20 | $23.03 | 7,038 |
| 2016-11-21 | $25.57 | $26.08 | $25.57 | $26.08 | $22.92 | 6,876 |
| 2016-11-18 | $26.01 | $26.10 | $26.00 | $26.10 | $22.94 | 3,122 |
| 2016-11-17 | $26.15 | $26.38 | $26.15 | $26.21 | $23.04 | 4,818 |
| 2016-11-16 | $25.95 | $26.09 | $25.93 | $26.06 | $22.90 | 4,828 |
| 2016-11-15 | $26.40 | $26.40 | $26.14 | $26.16 | $22.99 | 4,941 |
| 2016-11-14 | $26.22 | $26.22 | $26.04 | $26.20 | $23.03 | 6,390 |
| 2016-11-11 | $26.29 | $26.36 | $26.06 | $26.34 | $23.15 | 5,071 |
| 2016-11-10 | $26.35 | $26.35 | $25.95 | $26.05 | $22.90 | 7,966 |
| 2016-11-09 | $26.10 | $26.53 | $26.10 | $26.37 | $23.17 | 4,920 |
| 2016-11-08 | $26.02 | $26.42 | $26.02 | $26.38 | $23.19 | 53,599 |
| 2016-11-07 | $25.76 | $26.20 | $25.76 | $26.10 | $22.94 | 9,318 |
| 2016-11-04 | $25.70 | $25.70 | $25.52 | $25.62 | $22.52 | 3,203 |
| 2016-11-03 | $25.90 | $25.90 | $25.72 | $25.80 | $22.68 | 3,090 |
| 2016-11-02 | $26.00 | $26.00 | $25.92 | $26.00 | $22.85 | 4,043 |
| 2016-11-01 | $26.42 | $26.44 | $26.18 | $26.30 | $23.11 | 6,308 |
| 2016-10-31 | $26.18 | $26.30 | $26.18 | $26.30 | $23.11 | 2,569 |
| 2016-10-28 | $26.23 | $26.23 | $26.11 | $26.17 | $23.00 | 3,700 |
| 2016-10-27 | $26.44 | $26.44 | $26.37 | $26.37 | $23.18 | 2,528 |
| 2016-10-26 | $26.51 | $26.54 | $26.34 | $26.52 | $23.30 | 2,103 |
| 2016-10-25 | $26.74 | $26.79 | $26.68 | $26.74 | $23.50 | 2,885 |
| 2016-10-24 | $27.07 | $27.07 | $26.62 | $26.66 | $23.43 | 7,944 |
| 2016-10-21 | $26.24 | $26.59 | $26.24 | $26.59 | $23.37 | 3,013 |
| 2016-10-20 | $26.51 | $26.63 | $26.51 | $26.58 | $23.36 | 2,594 |
| 2016-10-19 | $26.36 | $26.57 | $26.36 | $26.57 | $23.35 | 2,977 |
| 2016-10-18 | $26.27 | $26.38 | $26.27 | $26.33 | $23.14 | 6,859 |
| 2016-10-17 | $26.33 | $26.33 | $26.07 | $26.12 | $22.96 | 1,668 |
| 2016-10-14 | $26.22 | $26.49 | $26.22 | $26.49 | $23.28 | 5,932 |
| 2016-10-13 | $25.98 | $26.19 | $25.94 | $26.11 | $22.94 | 2,320 |
| 2016-10-12 | $26.23 | $26.50 | $26.23 | $26.30 | $23.12 | 1,940 |
| 2016-10-11 | $26.46 | $26.55 | $26.36 | $26.36 | $23.17 | 2,673 |
| 2016-10-10 | $26.94 | $27.03 | $26.81 | $26.83 | $23.58 | 2,525 |
| 2016-10-07 | $26.78 | $26.89 | $26.76 | $26.89 | $23.63 | 1,817 |
| 2016-10-06 | $26.91 | $26.91 | $26.50 | $26.78 | $23.53 | 3,095 |
| 2016-10-05 | $26.70 | $26.76 | $26.66 | $26.76 | $23.52 | 5,743 |
| 2016-10-04 | $26.58 | $26.65 | $26.42 | $26.42 | $23.22 | 2,956 |
| 2016-10-03 | $26.37 | $26.51 | $26.37 | $26.44 | $23.24 | 3,141 |
| 2016-09-30 | $26.43 | $26.62 | $26.43 | $26.51 | $23.30 | 12,188 |
| 2016-09-29 | $26.26 | $26.74 | $26.26 | $26.47 | $23.26 | 2,670 |
| 2016-09-28 | $26.46 | $26.55 | $26.45 | $26.55 | $23.06 | 6,879 |
| 2016-09-27 | $26.39 | $26.39 | $26.20 | $26.35 | $22.89 | 4,537 |
| 2016-09-26 | $26.00 | $26.21 | $25.95 | $26.04 | $22.62 | 11,059 |
| 2016-09-23 | $26.28 | $26.35 | $26.24 | $26.35 | $22.89 | 1,914 |
| 2016-09-22 | $26.93 | $26.93 | $26.70 | $26.76 | $23.25 | 10,209 |
| 2016-09-21 | $26.81 | $26.89 | $26.59 | $26.88 | $23.35 | 4,547 |
| 2016-09-20 | $26.55 | $26.68 | $26.53 | $26.65 | $23.15 | 6,379 |
| 2016-09-19 | $26.42 | $26.42 | $26.10 | $26.30 | $22.85 | 2,203 |
| 2016-09-16 | $26.19 | $26.19 | $26.10 | $26.10 | $22.67 | 1,432 |
| 2016-09-15 | $26.08 | $26.40 | $26.08 | $26.40 | $22.93 | 3,626 |
| 2016-09-14 | $25.59 | $25.76 | $25.59 | $25.68 | $22.31 | 3,092 |
| 2016-09-13 | $25.57 | $25.57 | $25.20 | $25.30 | $21.98 | 10,771 |
| 2016-09-12 | $25.77 | $26.23 | $25.77 | $26.21 | $22.77 | 5,732 |
| 2016-09-09 | $26.95 | $26.95 | $26.57 | $26.57 | $23.08 | 16,111 |
| 2016-09-08 | $25.82 | $25.82 | $25.46 | $25.64 | $22.27 | 6,424 |
| 2016-09-07 | $25.45 | $25.50 | $25.45 | $25.48 | $22.13 | 5,188 |
| 2016-09-06 | $25.72 | $25.72 | $25.44 | $25.49 | $22.14 | 8,104 |
| 2016-09-02 | $24.72 | $24.73 | $24.68 | $24.73 | $21.48 | 1,710 |
| 2016-09-01 | $24.51 | $24.51 | $24.35 | $24.42 | $21.21 | 7,848 |
| 2016-08-31 | $24.31 | $24.31 | $24.24 | $24.31 | $21.11 | 4,347 |
| 2016-08-30 | $24.64 | $24.64 | $24.38 | $24.46 | $21.24 | 15,774 |
| 2016-08-29 | $24.12 | $24.24 | $24.11 | $24.17 | $21.00 | 4,598 |
| 2016-08-26 | $24.45 | $24.45 | $24.00 | $24.19 | $21.01 | 16,970 |
| 2016-08-25 | $24.29 | $24.31 | $24.29 | $24.29 | $21.10 | 7,575 |
| 2016-08-24 | $24.35 | $24.46 | $24.26 | $24.28 | $21.09 | 3,117 |
| 2016-08-23 | $24.39 | $24.59 | $24.38 | $24.38 | $21.18 | 2,375 |
| 2016-08-22 | $24.28 | $24.35 | $24.26 | $24.35 | $21.15 | 8,164 |
| 2016-08-19 | $24.16 | $24.30 | $24.16 | $24.30 | $21.11 | 5,432 |
| 2016-08-18 | $24.69 | $24.69 | $24.62 | $24.62 | $21.17 | 2,121 |
| 2016-08-17 | $24.60 | $24.66 | $24.53 | $24.66 | $21.20 | 7,097 |
| 2016-08-16 | $25.99 | $26.20 | $25.89 | $25.92 | $22.29 | 20,898 |
| 2016-08-15 | $25.96 | $25.96 | $25.86 | $25.92 | $22.29 | 7,215 |
| 2016-08-12 | $25.54 | $25.54 | $25.31 | $25.35 | $21.80 | 2,996 |
| 2016-08-11 | $25.56 | $25.75 | $25.50 | $25.65 | $22.05 | 13,528 |
| 2016-08-10 | $24.55 | $24.77 | $24.55 | $24.57 | $21.13 | 9,183 |
| 2016-08-09 | $24.68 | $25.05 | $24.68 | $24.77 | $21.30 | 3,387 |
| 2016-08-08 | $25.26 | $25.26 | $24.80 | $25.23 | $21.69 | 3,612 |
| 2016-08-05 | $24.83 | $24.93 | $24.83 | $24.91 | $21.41 | 9,118 |
| 2016-08-04 | $24.57 | $24.75 | $24.57 | $24.75 | $21.28 | 3,693 |
| 2016-08-03 | $24.16 | $24.62 | $24.16 | $24.60 | $21.15 | 14,012 |
| 2016-08-02 | $24.27 | $24.47 | $24.27 | $24.47 | $21.04 | 3,583 |
| 2016-08-01 | $24.81 | $24.81 | $24.33 | $24.48 | $21.05 | 8,849 |
| 2016-07-29 | $24.40 | $24.60 | $24.21 | $24.22 | $20.83 | 1,387 |
| 2016-07-28 | $24.22 | $24.68 | $24.22 | $24.68 | $21.22 | 4,062 |
| 2016-07-27 | $25.08 | $25.08 | $24.65 | $25.03 | $21.52 | 2,141 |
| 2016-07-26 | $25.05 | $25.05 | $24.82 | $24.89 | $21.40 | 7,863 |
| 2016-07-25 | $24.67 | $24.78 | $24.56 | $24.78 | $21.31 | 1,929 |
| 2016-07-22 | $24.50 | $25.01 | $24.50 | $24.76 | $21.29 | 1,831 |
| 2016-07-21 | $24.49 | $24.56 | $24.45 | $24.55 | $21.11 | 2,093 |
| 2016-07-20 | $24.64 | $24.66 | $24.55 | $24.64 | $21.18 | 14,187 |
| 2016-07-19 | $24.00 | $24.60 | $23.94 | $24.19 | $20.80 | 5,401 |
| 2016-07-18 | $23.97 | $24.51 | $23.97 | $24.39 | $20.97 | 12,604 |
| 2016-07-15 | $24.50 | $24.50 | $24.29 | $24.31 | $20.90 | 13,132 |
| 2016-07-14 | $24.35 | $24.65 | $24.35 | $24.65 | $21.20 | 7,345 |
| 2016-07-13 | $24.20 | $24.36 | $24.11 | $24.35 | $20.94 | 15,974 |
| 2016-07-12 | $23.78 | $24.21 | $23.78 | $24.21 | $20.82 | 6,532 |
| 2016-07-11 | $23.89 | $24.00 | $23.86 | $23.91 | $20.56 | 5,461 |
| 2016-07-08 | $23.40 | $23.93 | $23.40 | $23.87 | $20.52 | 7,595 |
| 2016-07-07 | $23.75 | $23.75 | $23.46 | $23.60 | $20.29 | 2,623 |
| 2016-07-06 | $23.53 | $23.76 | $23.43 | $23.76 | $20.43 | 7,353 |
| 2016-07-05 | $23.91 | $23.91 | $23.41 | $23.75 | $20.42 | 6,525 |
| 2016-07-01 | $24.30 | $24.48 | $24.10 | $24.39 | $20.97 | 7,898 |
| 2016-06-30 | $24.20 | $24.31 | $24.00 | $24.25 | $20.85 | 3,443 |
| 2016-06-29 | $23.79 | $24.20 | $23.79 | $24.08 | $20.71 | 12,438 |
| 2016-06-28 | $23.78 | $23.97 | $23.60 | $23.81 | $20.47 | 15,573 |
| 2016-06-27 | $23.76 | $23.76 | $23.18 | $23.22 | $19.97 | 14,364 |
| 2016-06-24 | $23.77 | $23.77 | $23.32 | $23.49 | $20.19 | 7,334 |
| 2016-06-23 | $23.79 | $24.16 | $23.79 | $23.98 | $20.62 | 9,682 |
| 2016-06-22 | $24.20 | $24.20 | $23.86 | $23.90 | $20.55 | 7,366 |
| 2016-06-21 | $23.50 | $23.50 | $23.39 | $23.48 | $20.19 | 2,355 |
| 2016-06-20 | $23.78 | $23.78 | $23.32 | $23.39 | $20.11 | 19,080 |
| 2016-06-17 | $22.96 | $23.14 | $22.89 | $23.14 | $19.90 | 3,384 |
| 2016-06-16 | $22.84 | $23.20 | $22.84 | $23.16 | $19.91 | 13,156 |
| 2016-06-15 | $23.31 | $23.50 | $23.26 | $23.26 | $20.00 | 10,221 |
| 2016-06-14 | $23.42 | $23.68 | $23.42 | $23.59 | $20.28 | 11,207 |
| 2016-06-13 | $23.31 | $23.66 | $23.31 | $23.55 | $20.25 | 7,896 |
| 2016-06-10 | $23.66 | $23.89 | $23.66 | $23.80 | $20.46 | 3,720 |
| 2016-06-09 | $24.58 | $24.65 | $24.51 | $24.65 | $21.20 | 1,864 |
| 2016-06-08 | $24.58 | $24.77 | $24.58 | $24.63 | $21.18 | 5,868 |
| 2016-06-07 | $24.96 | $25.01 | $24.90 | $24.90 | $21.41 | 5,229 |
| 2016-06-06 | $24.80 | $24.89 | $24.67 | $24.86 | $21.38 | 9,862 |
| 2016-06-03 | $24.03 | $24.54 | $24.03 | $24.45 | $20.71 | 6,886 |
| 2016-06-02 | $23.98 | $24.19 | $23.98 | $24.10 | $20.42 | 20,454 |
| 2016-06-01 | $23.86 | $23.97 | $23.75 | $23.84 | $20.20 | 7,246 |
| 2016-05-31 | $23.79 | $24.02 | $23.47 | $23.94 | $20.28 | 8,066 |
| 2016-05-27 | $23.50 | $23.50 | $23.30 | $23.37 | $19.80 | 6,119 |
| 2016-05-26 | $23.00 | $23.00 | $22.87 | $22.94 | $19.43 | 4,626 |
| 2016-05-25 | $22.70 | $23.14 | $22.70 | $23.03 | $19.51 | 6,729 |
| 2016-05-24 | $22.68 | $22.98 | $22.68 | $22.97 | $19.46 | 10,572 |
| 2016-05-23 | $22.95 | $22.95 | $22.78 | $22.79 | $19.31 | 8,919 |
| 2016-05-20 | $22.93 | $22.95 | $22.77 | $22.92 | $19.41 | 5,495 |
| 2016-05-19 | $22.95 | $22.95 | $22.75 | $22.75 | $19.27 | 4,537 |
| 2016-05-18 | $22.99 | $23.24 | $22.93 | $23.00 | $19.48 | 4,042 |
| 2016-05-17 | $23.41 | $23.62 | $22.98 | $23.37 | $19.80 | 25,115 |
| 2016-05-16 | $22.80 | $23.23 | $22.80 | $23.03 | $19.51 | 6,516 |
| 2016-05-13 | $23.10 | $23.25 | $22.81 | $22.84 | $19.35 | 5,064 |
| 2016-05-12 | $23.22 | $23.74 | $23.21 | $23.44 | $19.86 | 9,831 |
| 2016-05-11 | $23.80 | $24.00 | $23.80 | $23.97 | $20.31 | 5,839 |
| 2016-05-10 | $24.05 | $24.05 | $23.54 | $24.03 | $20.36 | 6,703 |
| 2016-05-09 | $23.69 | $23.69 | $23.59 | $23.59 | $19.99 | 5,527 |
| 2016-05-06 | $23.69 | $23.94 | $23.69 | $23.94 | $20.28 | 5,206 |
| 2016-05-05 | $24.10 | $24.12 | $23.99 | $23.99 | $20.33 | 4,564 |
| 2016-05-04 | $23.70 | $24.01 | $23.70 | $23.95 | $20.29 | 5,609 |
| 2016-05-03 | $23.98 | $24.11 | $23.90 | $24.08 | $20.40 | 12,865 |
| 2016-05-02 | $24.69 | $24.97 | $24.67 | $24.97 | $21.16 | 9,201 |
| 2016-04-29 | $24.75 | $25.50 | $24.75 | $24.91 | $21.10 | 7,427 |
| 2016-04-28 | $25.56 | $25.65 | $25.36 | $25.36 | $21.17 | 7,139 |
| 2016-04-27 | $25.92 | $25.92 | $25.46 | $25.73 | $21.48 | 6,836 |
| 2016-04-26 | $25.83 | $25.85 | $25.68 | $25.70 | $21.46 | 15,972 |
| 2016-04-25 | $25.75 | $25.87 | $25.54 | $25.87 | $21.60 | 7,814 |
| 2016-04-22 | $25.85 | $26.31 | $25.73 | $25.99 | $21.70 | 9,581 |
| 2016-04-21 | $25.71 | $25.71 | $25.55 | $25.55 | $21.33 | 5,664 |
| 2016-04-20 | $25.26 | $25.59 | $25.10 | $25.14 | $20.99 | 3,916 |
| 2016-04-19 | $25.24 | $25.47 | $24.90 | $24.92 | $20.80 | 3,205 |
| 2016-04-18 | $24.70 | $25.13 | $24.63 | $24.88 | $20.77 | 7,074 |
| 2016-04-15 | $24.93 | $24.93 | $24.44 | $24.70 | $20.62 | 2,529 |
| 2016-04-14 | $24.69 | $25.10 | $24.69 | $24.95 | $20.83 | 6,581 |
| 2016-04-13 | $24.60 | $25.28 | $24.60 | $25.05 | $20.91 | 36,479 |
| 2016-04-12 | $24.17 | $24.40 | $24.13 | $24.39 | $20.36 | 14,267 |
| 2016-04-11 | $23.80 | $24.20 | $23.80 | $23.86 | $19.92 | 15,107 |
| 2016-04-08 | $23.75 | $23.82 | $23.59 | $23.63 | $19.73 | 22,398 |
| 2016-04-07 | $23.52 | $23.97 | $23.47 | $23.68 | $19.76 | 5,509 |
| 2016-04-06 | $23.10 | $23.66 | $23.10 | $23.62 | $19.72 | 6,364 |
| 2016-04-05 | $23.77 | $23.77 | $23.09 | $23.38 | $19.52 | 421,983 |
| 2016-04-04 | $23.58 | $23.80 | $23.55 | $23.56 | $19.67 | 7,390 |
| 2016-04-01 | $23.48 | $23.75 | $23.48 | $23.69 | $19.78 | 27,082 |
| 2016-03-31 | $24.00 | $24.21 | $23.93 | $23.93 | $19.98 | 5,301 |
| 2016-03-30 | $23.74 | $24.15 | $23.74 | $24.10 | $20.12 | 5,912 |
| 2016-03-29 | $23.35 | $23.63 | $23.04 | $23.57 | $19.68 | 10,168 |
| 2016-03-28 | $23.39 | $23.55 | $23.14 | $23.55 | $19.66 | 9,169 |
| 2016-03-24 | $23.34 | $23.59 | $23.25 | $23.59 | $19.69 | 8,949 |
| 2016-03-23 | $24.05 | $24.05 | $23.55 | $23.57 | $19.67 | 12,886 |
| 2016-03-22 | $23.70 | $24.19 | $23.70 | $24.12 | $20.14 | 48,154 |
| 2016-03-21 | $23.51 | $24.23 | $23.51 | $24.00 | $20.04 | 356,483 |
| 2016-03-18 | $22.43 | $22.80 | $22.43 | $22.79 | $19.03 | 10,104 |
| 2016-03-17 | $22.27 | $22.62 | $22.27 | $22.56 | $18.83 | 12,047 |
| 2016-03-16 | $22.25 | $22.66 | $22.25 | $22.59 | $18.86 | 13,923 |
| 2016-03-15 | $22.00 | $22.60 | $22.00 | $22.52 | $18.80 | 8,079 |
| 2016-03-14 | $22.43 | $22.66 | $22.17 | $22.59 | $18.85 | 8,111 |
| 2016-03-11 | $21.88 | $22.40 | $21.88 | $22.31 | $18.63 | 14,027 |
| 2016-03-10 | $21.90 | $22.33 | $21.70 | $21.99 | $18.36 | 84,235 |
| 2016-03-09 | $21.96 | $22.35 | $21.91 | $21.96 | $18.33 | 6,822 |
| 2016-03-08 | $22.34 | $22.34 | $21.93 | $22.10 | $18.45 | 20,856 |
| 2016-03-07 | $22.37 | $22.37 | $22.00 | $22.37 | $18.68 | 6,114 |
| 2016-03-04 | $22.45 | $22.81 | $22.45 | $22.62 | $18.88 | 5,126 |
| 2016-03-03 | $22.30 | $22.44 | $22.15 | $22.27 | $18.59 | 10,462 |
| 2016-03-02 | $22.30 | $22.67 | $22.30 | $22.55 | $18.83 | 18,582 |
| 2016-03-01 | $21.95 | $22.06 | $21.55 | $22.06 | $18.41 | 17,166 |
| 2016-02-29 | $21.83 | $22.08 | $21.56 | $21.90 | $18.28 | 16,618 |
| 2016-02-26 | $22.31 | $22.50 | $22.09 | $22.24 | $18.57 | 12,905 |
| 2016-02-25 | $21.67 | $21.92 | $21.46 | $21.61 | $18.04 | 11,478 |
| 2016-02-24 | $21.83 | $22.24 | $21.83 | $22.24 | $18.57 | 7,741 |
| 2016-02-23 | $22.54 | $22.54 | $22.27 | $22.34 | $18.65 | 16,577 |
| 2016-02-22 | $22.42 | $22.60 | $22.21 | $22.48 | $18.77 | 16,485 |
| 2016-02-19 | $21.60 | $21.99 | $21.60 | $21.73 | $18.14 | 21,304 |
| 2016-02-18 | $21.57 | $21.88 | $21.57 | $21.84 | $18.23 | 10,070 |
| 2016-02-17 | $21.77 | $21.99 | $21.64 | $21.76 | $18.17 | 33,079 |
| 2016-02-16 | $21.48 | $21.67 | $21.43 | $21.67 | $18.09 | 10,145 |
| 2016-02-12 | $20.85 | $21.12 | $20.85 | $20.98 | $17.51 | 17,213 |
| 2016-02-11 | $20.41 | $20.73 | $20.31 | $20.70 | $17.28 | 13,147 |
| 2016-02-10 | $20.76 | $20.85 | $20.56 | $20.56 | $17.16 | 18,359 |
| 2016-02-09 | $20.46 | $20.68 | $20.37 | $20.57 | $17.17 | 29,042 |
| 2016-02-08 | $20.79 | $20.80 | $20.42 | $20.80 | $17.36 | 30,435 |
| 2016-02-05 | $21.44 | $21.44 | $20.94 | $21.12 | $17.63 | 10,080 |
| 2016-02-04 | $21.31 | $21.31 | $21.01 | $21.11 | $17.62 | 11,887 |
| 2016-02-03 | $21.33 | $21.45 | $21.00 | $21.45 | $17.91 | 23,558 |
| 2016-02-02 | $21.17 | $21.51 | $21.17 | $21.27 | $17.76 | 26,350 |
| 2016-02-01 | $21.49 | $21.63 | $21.36 | $21.51 | $17.96 | 15,169 |
| 2016-01-29 | $22.16 | $22.16 | $21.72 | $21.88 | $18.27 | 18,024 |
| 2016-01-28 | $21.00 | $21.00 | $20.60 | $20.71 | $17.29 | 26,573 |
| 2016-01-27 | $20.69 | $20.96 | $20.58 | $20.77 | $17.34 | 17,384 |
| 2016-01-26 | $21.12 | $21.36 | $21.03 | $21.22 | $17.72 | 39,429 |
| 2016-01-25 | $21.55 | $21.80 | $21.36 | $21.36 | $17.83 | 32,470 |
| 2016-01-22 | $21.70 | $21.70 | $21.42 | $21.58 | $18.02 | 32,342 |
| 2016-01-21 | $20.95 | $21.28 | $20.95 | $21.13 | $17.64 | 33,844 |
| 2016-01-20 | $21.45 | $21.48 | $20.94 | $21.41 | $17.87 | 31,704 |
| 2016-01-19 | $22.59 | $22.59 | $22.19 | $22.24 | $18.57 | 47,015 |
| 2016-01-15 | $22.09 | $22.16 | $21.77 | $22.16 | $18.50 | 42,336 |
| 2016-01-14 | $22.73 | $23.28 | $22.72 | $23.22 | $19.38 | 46,326 |
| 2016-01-13 | $23.23 | $23.30 | $22.69 | $22.73 | $18.98 | 8,533 |
| 2016-01-12 | $23.40 | $23.46 | $23.14 | $23.26 | $19.41 | 26,764 |
| 2016-01-11 | $23.67 | $23.67 | $23.40 | $23.60 | $19.70 | 28,644 |
| 2016-01-08 | $23.90 | $24.06 | $23.43 | $23.66 | $19.75 | 15,406 |
| 2016-01-07 | $23.45 | $23.95 | $23.45 | $23.55 | $19.66 | 18,119 |
| 2016-01-06 | $23.95 | $24.24 | $23.95 | $24.18 | $20.19 | 9,098 |
| 2016-01-05 | $24.73 | $24.75 | $24.58 | $24.67 | $20.59 | 10,142 |
| 2016-01-04 | $24.73 | $24.74 | $24.49 | $24.68 | $20.60 | 19,191 |
| 2015-12-31 | $25.62 | $25.63 | $25.39 | $25.47 | $21.26 | 15,484 |
| 2015-12-30 | $25.74 | $25.78 | $25.63 | $25.65 | $21.41 | 9,743 |
| 2015-12-29 | $25.84 | $25.95 | $25.82 | $25.95 | $21.66 | 13,873 |
| 2015-12-28 | $25.81 | $25.84 | $25.70 | $25.84 | $21.57 | 16,776 |
| 2015-12-24 | $26.08 | $26.35 | $26.08 | $26.17 | $21.85 | 16,737 |
| 2015-12-23 | $26.16 | $26.39 | $26.14 | $26.33 | $21.98 | 17,148 |
| 2015-12-22 | $25.71 | $25.91 | $25.70 | $25.71 | $21.46 | 22,983 |
| 2015-12-21 | $25.93 | $25.99 | $25.80 | $25.99 | $21.70 | 33,647 |
| 2015-12-18 | $25.59 | $25.75 | $25.45 | $25.65 | $21.41 | 15,095 |
| 2015-12-17 | $25.75 | $25.82 | $25.60 | $25.60 | $21.37 | 20,503 |
| 2015-12-16 | $25.62 | $26.05 | $25.55 | $25.89 | $21.61 | 20,692 |
| 2015-12-15 | $25.13 | $25.50 | $25.13 | $25.38 | $21.19 | 47,454 |
| 2015-12-14 | $25.05 | $25.05 | $24.80 | $24.95 | $20.83 | 57,775 |
| 2015-12-11 | $24.60 | $24.71 | $24.50 | $24.68 | $20.60 | 30,141 |
| 2015-12-10 | $25.40 | $25.62 | $25.37 | $25.44 | $21.24 | 20,359 |
| 2015-12-09 | $25.52 | $25.61 | $25.25 | $25.36 | $21.17 | 20,663 |
| 2015-12-08 | $25.95 | $26.19 | $25.90 | $26.00 | $21.71 | 11,776 |
| 2015-12-07 | $26.48 | $26.49 | $26.31 | $26.47 | $22.10 | 12,688 |
| 2015-12-04 | $26.40 | $26.68 | $26.40 | $26.66 | $22.26 | 16,529 |
| 2015-12-03 | $26.68 | $26.68 | $26.20 | $26.36 | $22.01 | 7,590 |
| 2015-12-02 | $26.49 | $26.65 | $26.32 | $26.49 | $22.11 | 13,958 |
| 2015-12-01 | $26.23 | $26.35 | $26.17 | $26.28 | $21.94 | 21,818 |
| 2015-11-30 | $25.96 | $26.00 | $25.72 | $25.72 | $21.47 | 44,992 |
| 2015-11-27 | $26.19 | $26.34 | $26.16 | $26.28 | $21.94 | 11,185 |
| 2015-11-25 | $27.24 | $27.24 | $27.03 | $27.15 | $22.67 | 10,896 |
| 2015-11-24 | $27.00 | $27.27 | $26.95 | $27.23 | $22.73 | 34,189 |
| 2015-11-23 | $27.19 | $27.19 | $27.01 | $27.11 | $22.63 | 335,947 |
| 2015-11-20 | $27.25 | $27.25 | $27.15 | $27.19 | $22.70 | 6,613 |
| 2015-11-19 | $26.85 | $26.85 | $26.80 | $26.80 | $22.37 | 3,678 |
| 2015-11-18 | $26.62 | $26.66 | $26.40 | $26.66 | $22.26 | 8,907 |
| 2015-11-17 | $26.98 | $27.03 | $26.85 | $26.90 | $22.46 | 4,752 |
| 2015-11-16 | $26.61 | $27.01 | $26.61 | $26.92 | $22.47 | 28,944 |
| 2015-11-13 | $27.07 | $27.07 | $26.72 | $26.78 | $22.36 | 307,605 |
| 2015-11-12 | $27.30 | $27.30 | $27.14 | $27.14 | $22.66 | 14,143 |
| 2015-11-11 | $27.53 | $27.53 | $26.75 | $26.80 | $22.37 | 43,484 |
| 2015-11-10 | $27.10 | $27.33 | $27.10 | $27.27 | $22.77 | 2,677 |
| 2015-11-09 | $27.14 | $27.14 | $27.04 | $27.13 | $22.65 | 6,207 |
| 2015-11-06 | $27.18 | $27.25 | $26.98 | $27.25 | $22.75 | 10,269 |
| 2015-11-05 | $26.92 | $27.23 | $26.92 | $27.04 | $22.57 | 8,572 |
| 2015-11-04 | $27.00 | $27.13 | $26.79 | $26.94 | $22.49 | 6,597 |
| 2015-11-03 | $25.72 | $26.02 | $25.66 | $25.94 | $21.66 | 17,392 |
| 2015-11-02 | $25.84 | $25.99 | $25.60 | $25.93 | $21.65 | 10,212 |
| 2015-10-30 | $26.20 | $26.20 | $26.10 | $26.18 | $21.85 | 5,941 |
| 2015-10-29 | $26.40 | $26.40 | $26.09 | $26.28 | $21.94 | 14,169 |
| 2015-10-28 | $26.10 | $26.32 | $26.00 | $26.16 | $21.84 | 43,338 |
| 2015-10-27 | $26.68 | $26.68 | $26.19 | $26.29 | $21.94 | 354,032 |
| 2015-10-26 | $26.62 | $26.62 | $26.10 | $26.48 | $22.11 | 35,657 |
| 2015-10-23 | $27.00 | $27.00 | $26.73 | $27.00 | $22.54 | 359,613 |
| 2015-10-22 | $26.31 | $26.66 | $26.31 | $26.62 | $22.22 | 15,990 |
| 2015-10-21 | $26.02 | $26.03 | $25.77 | $25.81 | $21.55 | 8,809 |
| 2015-10-20 | $25.98 | $26.15 | $25.97 | $26.09 | $21.78 | 15,884 |
| 2015-10-19 | $26.12 | $26.59 | $26.12 | $26.40 | $22.04 | 193,030 |
| 2015-10-16 | $26.58 | $26.77 | $26.51 | $26.68 | $22.27 | 21,291 |
| 2015-10-15 | $26.28 | $26.69 | $26.28 | $26.69 | $22.28 | 22,097 |
| 2015-10-14 | $25.30 | $25.47 | $25.23 | $25.46 | $21.25 | 2,608 |
| 2015-10-13 | $25.52 | $25.54 | $25.29 | $25.51 | $21.30 | 7,516 |
| 2015-10-12 | $25.59 | $25.65 | $25.50 | $25.50 | $21.29 | 17,594 |
| 2015-10-09 | $24.83 | $25.12 | $24.83 | $24.92 | $20.80 | 11,876 |
| 2015-10-08 | $24.99 | $25.30 | $24.90 | $25.25 | $21.08 | 37,707 |
| 2015-10-07 | $24.98 | $25.25 | $24.97 | $25.09 | $20.95 | 23,440 |
| 2015-10-06 | $24.41 | $24.41 | $24.05 | $24.07 | $20.09 | 19,131 |
| 2015-10-05 | $24.05 | $24.35 | $24.05 | $24.35 | $20.32 | 21,786 |
| 2015-10-02 | $23.45 | $23.90 | $23.40 | $23.88 | $19.94 | 836,731 |
| 2015-10-01 | $22.87 | $23.21 | $22.81 | $22.81 | $19.04 | 448,402 |
| 2015-09-30 | $22.81 | $23.09 | $22.74 | $22.92 | $19.13 | 38,366 |
| 2015-09-29 | $22.85 | $23.05 | $22.80 | $22.82 | $19.05 | 17,445 |
| 2015-09-28 | $23.32 | $23.32 | $22.81 | $22.93 | $19.14 | 15,176 |
| 2015-09-25 | $23.27 | $23.52 | $23.27 | $23.29 | $19.44 | 22,407 |
| 2015-09-24 | $23.25 | $23.44 | $23.10 | $23.44 | $19.57 | 11,829 |
| 2015-09-23 | $23.70 | $23.76 | $23.61 | $23.68 | $19.77 | 9,894 |
| 2015-09-22 | $23.68 | $23.75 | $23.51 | $23.64 | $19.74 | 29,182 |
| 2015-09-21 | $24.15 | $24.15 | $23.91 | $23.91 | $19.96 | 14,542 |
| 2015-09-18 | $24.31 | $24.31 | $23.66 | $23.70 | $19.79 | 31,703 |
| 2015-09-17 | $23.98 | $24.32 | $23.91 | $23.91 | $19.96 | 167,577 |
| 2015-09-16 | $24.04 | $24.42 | $24.04 | $24.33 | $20.31 | 185,366 |
| 2015-09-15 | $23.45 | $23.74 | $23.45 | $23.74 | $19.82 | 101,503 |
| 2015-09-14 | $23.84 | $23.84 | $23.59 | $23.68 | $19.76 | 177,418 |
| 2015-09-11 | $23.97 | $24.17 | $23.89 | $24.09 | $20.11 | 122,878 |
| 2015-09-10 | $23.49 | $24.10 | $23.49 | $23.88 | $19.94 | 56,966 |
| 2015-09-09 | $24.55 | $24.60 | $24.01 | $24.01 | $20.04 | 26,031 |
| 2015-09-08 | $23.80 | $24.03 | $23.75 | $23.98 | $20.02 | 30,534 |
| 2015-09-04 | $22.38 | $22.41 | $22.20 | $22.35 | $18.66 | 15,437 |
| 2015-09-03 | $22.82 | $23.31 | $22.82 | $23.08 | $19.27 | 21,372 |
| 2015-09-02 | $22.64 | $22.90 | $22.58 | $22.82 | $19.05 | 16,498 |
| 2015-09-01 | $23.06 | $23.06 | $22.61 | $22.73 | $18.98 | 43,467 |
| 2015-08-31 | $23.36 | $23.58 | $23.28 | $23.35 | $19.49 | 253,459 |
| 2015-08-28 | $23.98 | $23.99 | $23.72 | $23.93 | $19.98 | 54,626 |
| 2015-08-27 | $24.14 | $24.51 | $23.92 | $24.20 | $20.20 | 26,900 |
| 2015-08-26 | $23.10 | $23.48 | $22.79 | $23.41 | $19.54 | 35,534 |
| 2015-08-25 | $23.34 | $23.93 | $23.09 | $23.29 | $19.44 | 41,003 |
| 2015-08-24 | $21.42 | $22.71 | $21.24 | $22.00 | $18.37 | 53,176 |
| 2015-08-21 | $24.50 | $24.50 | $24.10 | $24.19 | $20.19 | 61,381 |
| 2015-08-20 | $24.88 | $24.96 | $24.79 | $24.84 | $20.42 | 25,538 |
| 2015-08-19 | $25.92 | $25.92 | $25.43 | $25.67 | $21.10 | 10,523 |
| 2015-08-18 | $26.12 | $26.16 | $26.00 | $26.07 | $21.43 | 12,010 |
| 2015-08-17 | $26.30 | $26.38 | $26.30 | $26.36 | $21.66 | 182,821 |
| 2015-08-14 | $26.73 | $26.90 | $26.72 | $26.90 | $22.11 | 36,197 |
| 2015-08-13 | $26.42 | $26.69 | $26.38 | $26.40 | $21.70 | 10,532 |
| 2015-08-12 | $26.56 | $26.68 | $26.33 | $26.62 | $21.88 | 42,949 |
| 2015-08-11 | $27.50 | $27.70 | $27.42 | $27.70 | $22.77 | 20,906 |
| 2015-08-10 | $28.00 | $28.26 | $28.00 | $28.16 | $23.15 | 27,470 |
| 2015-08-07 | $27.22 | $27.23 | $27.08 | $27.14 | $22.31 | 18,446 |
| 2015-08-06 | $26.27 | $26.37 | $26.27 | $26.37 | $21.67 | 19,514 |
| 2015-08-05 | $26.87 | $26.87 | $26.63 | $26.68 | $21.92 | 17,020 |
| 2015-08-04 | $26.80 | $26.97 | $26.68 | $26.70 | $21.95 | 24,559 |
| 2015-08-03 | $26.59 | $26.59 | $26.35 | $26.39 | $21.69 | 16,478 |
| 2015-07-31 | $27.16 | $27.16 | $27.00 | $27.00 | $22.19 | 629,433 |
| 2015-07-30 | $27.22 | $27.22 | $26.69 | $27.03 | $22.22 | 27,248 |
| 2015-07-29 | $27.15 | $27.56 | $27.15 | $27.55 | $22.64 | 48,314 |
| 2015-07-28 | $27.50 | $27.50 | $27.09 | $27.16 | $22.32 | 154,493 |
| 2015-07-27 | $26.61 | $26.88 | $26.50 | $26.74 | $21.98 | 18,347 |
| 2015-07-24 | $28.26 | $28.52 | $28.04 | $28.05 | $23.05 | 13,465 |
| 2015-07-23 | $28.61 | $28.65 | $28.31 | $28.32 | $23.28 | 26,652 |
| 2015-07-22 | $28.76 | $28.76 | $28.51 | $28.60 | $23.51 | 19,700 |
| 2015-07-21 | $29.38 | $29.43 | $29.25 | $29.39 | $24.16 | 11,875 |
Hong Kong Exchanges and Clearing Ltd (HKXCY) News Headlines
Recent Hong Kong Exchanges and Clearing Ltd (HKXCY) News
Similar Companies to Hong Kong Exchanges and Clearing Ltd (HKXCY) 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 | -- | -- | -- |