H. Lundbeck AS (HLUYY) Exchange: PINK
Data as of April 18, 2024
$22.00 ($0.00) -0.02%
H. Lundbeck AS - Daily Information
Click for more stock information on H. Lundbeck AS.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $24.00 |
| Previous Close | $22.00 |
| High | $24.00 |
| Low | $22.00 |
| Adjusted Open | $24.00 |
| Previous Adjusted Close | $22.00 |
| Adjusted High | $24.00 |
| Adjusted Low | $22.00 |
Invest in H. Lundbeck AS (HLUYY)
Key People H. Lundbeck AS
| Employee | Position |
|---|---|
| Deborah L. Dunsire | President & Chief Executive Officer |
| Anders Götzsche | Chief Financial Officer & Executive Vice President |
| Tarek Samad | Senior Vice President & Head-Research |
| Lars Bang | Executive VP-Supply Operations & Engineering |
| Johan Luthman | EVP & Head-Research & Development |
| Jacob Tolstrup | Executive Vice President-Commercial Operations |
| Peter E. Anastasiou | Executive Vice President-North America |
| Keld Flintholm Jørgensen | EVP-Corporate Strategy & Business Development |
| Dorothea Wenzel | Director |
| Santiago Arroyo | Director |
| Henrik Sindal Jensen | Director |
| Jeremy Max Levin | Director |
| Jeffrey Berkowitz | Director |
| Rikke Kruse Andreasen | Director |
| Ludovic Tranholm Otterbein | Director |
| Palle Holm Olesen | Vice President-Investor Relations |
| Elise Hauge | Executive Vice President-People & Communications |
| Katrin Rupalla | Senior VP & Global Head-Regulatory Affairs |
| Lars Søren Rasmussen | Chairman |
| Lene Skole-Sørensen | Deputy Chairman |
| Lars Erik Holmqvist | Independent Director |
Historical Stock Data for H. Lundbeck AS (HLUYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | $24.00 | $24.00 | $22.00 | $22.00 | $22.00 | 7,539 |
| 2022-08-08 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2022-08-05 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2022-08-04 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 185 |
| 2022-08-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 100 |
| 2022-08-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 11 |
| 2022-08-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 16 |
| 2022-07-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 729 |
| 2022-07-28 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 4 |
| 2022-07-27 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 20 |
| 2022-07-26 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 89 |
| 2022-07-25 | $23.99 | $24.00 | $21.03 | $21.03 | $21.03 | 1,293 |
| 2022-07-22 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 14 |
| 2022-07-21 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 39 |
| 2022-07-20 | $24.00 | $24.00 | $23.01 | $23.01 | $23.01 | 605 |
| 2022-07-19 | $21.01 | $21.05 | $21.01 | $21.05 | $21.05 | 2,878 |
| 2022-07-18 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2022-07-15 | $20.58 | $20.74 | $20.58 | $20.74 | $20.74 | 1,035 |
| 2022-07-14 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 28 |
| 2022-07-13 | $19.00 | $23.50 | $19.00 | $23.50 | $23.50 | 7,232 |
| 2022-07-12 | $19.00 | $23.50 | $19.00 | $19.10 | $19.10 | 15,293 |
| 2022-07-11 | $18.50 | $22.34 | $17.18 | $17.18 | $17.18 | 2,703 |
| 2022-07-08 | $23.04 | $27.26 | $17.65 | $19.05 | $19.05 | 2,902 |
| 2022-07-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 331 |
| 2022-07-06 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 61 |
| 2022-07-05 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 93 |
| 2022-07-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 455 |
| 2022-06-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 548 |
| 2022-06-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 285 |
| 2022-06-28 | $22.00 | $22.50 | $22.00 | $22.50 | $22.50 | 725 |
| 2022-06-27 | $21.30 | $22.50 | $15.00 | $22.50 | $22.50 | 7,239 |
| 2022-06-24 | $13.50 | $13.50 | $13.00 | $13.50 | $13.50 | 6,996 |
| 2022-06-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,105 |
| 2022-06-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 69 |
| 2022-06-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,202 |
| 2022-06-17 | $11.50 | $12.50 | $11.50 | $12.00 | $12.00 | 9,900 |
| 2022-06-16 | $22.25 | $22.25 | $11.25 | $11.25 | $11.25 | 24,911 |
| 2022-06-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 35 |
| 2022-06-14 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 35 |
| 2022-06-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 594 |
| 2022-06-10 | $24.10 | $24.10 | $21.56 | $21.56 | $21.56 | 891 |
| 2022-06-09 | $25.69 | $25.69 | $24.79 | $24.79 | $24.79 | 1,050 |
| 2022-06-08 | $24.77 | $24.77 | $24.41 | $24.41 | $24.41 | 340 |
| 2022-06-07 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 193 |
| 2022-06-06 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 76 |
| 2022-06-03 | $23.59 | $23.70 | $23.40 | $23.40 | $23.40 | 740 |
| 2022-06-02 | $24.30 | $24.31 | $24.30 | $24.31 | $24.31 | 674 |
| 2022-06-01 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 31 |
| 2022-05-31 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 328 |
| 2022-05-27 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 750 |
| 2022-05-26 | $24.42 | $24.42 | $22.67 | $22.67 | $22.67 | 766 |
| 2022-05-25 | $23.53 | $23.53 | $23.36 | $23.36 | $23.36 | 529 |
| 2022-05-24 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 359 |
| 2022-05-23 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 11 |
| 2022-05-20 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 150 |
| 2022-05-19 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 258 |
| 2022-05-18 | $23.70 | $23.94 | $23.70 | $23.94 | $23.94 | 2,389 |
| 2022-05-17 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 235 |
| 2022-05-16 | $22.70 | $23.01 | $22.70 | $22.96 | $22.96 | 1,198 |
| 2022-05-13 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 381 |
| 2022-05-12 | $23.82 | $23.82 | $23.20 | $23.32 | $23.32 | 1,105 |
| 2022-05-11 | $22.73 | $22.98 | $22.40 | $22.67 | $22.67 | 5,647 |
| 2022-05-10 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 208 |
| 2022-05-09 | $21.79 | $21.79 | $21.36 | $21.36 | $21.36 | 696 |
| 2022-05-06 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 270 |
| 2022-05-05 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 263 |
| 2022-05-04 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 265 |
| 2022-05-03 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 143 |
| 2022-05-02 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 423 |
| 2022-04-29 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 512 |
| 2022-04-28 | $22.46 | $22.66 | $22.46 | $22.66 | $22.66 | 1,419 |
| 2022-04-27 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 61 |
| 2022-04-26 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 1,070 |
| 2022-04-25 | $23.86 | $23.86 | $23.36 | $23.36 | $23.36 | 1,070 |
| 2022-04-22 | $23.69 | $23.92 | $23.51 | $23.74 | $23.74 | 8,749 |
| 2022-04-21 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 117 |
| 2022-04-20 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 178 |
| 2022-04-19 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 159 |
| 2022-04-18 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 551 |
| 2022-04-14 | $24.50 | $24.50 | $24.16 | $24.16 | $24.16 | 860 |
| 2022-04-13 | $24.30 | $24.30 | $23.85 | $24.21 | $24.21 | 506 |
| 2022-04-12 | $23.88 | $23.90 | $23.88 | $23.90 | $23.90 | 716 |
| 2022-04-11 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 124 |
| 2022-04-08 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 378 |
| 2022-04-07 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 166 |
| 2022-04-06 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 202 |
| 2022-04-05 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 200 |
| 2022-04-04 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 235 |
| 2022-04-01 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 36 |
| 2022-03-31 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 328 |
| 2022-03-30 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 154 |
| 2022-03-29 | $22.73 | $22.87 | $22.73 | $22.87 | $22.87 | 391 |
| 2022-03-28 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 751 |
| 2022-03-25 | $22.51 | $22.51 | $22.45 | $22.47 | $22.47 | 1,100 |
| 2022-03-24 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 100 |
| 2022-03-23 | $22.22 | $22.35 | $22.22 | $22.35 | $22.05 | 1,008 |
| 2022-03-22 | $23.85 | $23.85 | $23.85 | $23.85 | $23.53 | 5,551 |
| 2022-03-21 | $23.38 | $23.85 | $23.38 | $23.85 | $23.53 | 5,551 |
| 2022-03-18 | $24.15 | $24.15 | $24.15 | $24.15 | $23.82 | 286 |
| 2022-03-17 | $24.12 | $24.12 | $24.12 | $24.12 | $23.79 | 645 |
| 2022-03-16 | $23.47 | $23.47 | $23.47 | $23.47 | $23.15 | 88 |
| 2022-03-15 | $23.47 | $23.47 | $23.47 | $23.47 | $23.15 | 349 |
| 2022-03-14 | $23.46 | $23.46 | $23.46 | $23.46 | $23.14 | 312 |
| 2022-03-11 | $23.68 | $23.68 | $23.68 | $23.68 | $23.35 | 65 |
| 2022-03-10 | $23.68 | $23.68 | $23.68 | $23.68 | $23.35 | 1,187 |
| 2022-03-09 | $23.42 | $23.42 | $23.42 | $23.42 | $23.10 | 297 |
| 2022-03-08 | $25.26 | $25.26 | $25.26 | $25.26 | $24.91 | 83 |
| 2022-03-07 | $25.26 | $25.26 | $25.26 | $25.26 | $24.91 | 108 |
| 2022-03-04 | $25.26 | $25.26 | $25.26 | $25.26 | $24.91 | 122 |
| 2022-03-03 | $25.26 | $25.26 | $25.26 | $25.26 | $24.91 | 217 |
| 2022-03-02 | $24.75 | $24.75 | $24.75 | $24.75 | $24.41 | 325 |
| 2022-03-01 | $23.55 | $23.75 | $23.55 | $23.75 | $23.43 | 1,335 |
| 2022-02-28 | $24.92 | $24.92 | $24.92 | $24.92 | $24.58 | 391 |
| 2022-02-25 | $23.85 | $24.70 | $23.85 | $24.70 | $24.36 | 386 |
| 2022-02-24 | $22.58 | $23.10 | $22.58 | $23.10 | $22.79 | 812 |
| 2022-02-23 | $23.05 | $23.05 | $23.05 | $23.05 | $22.74 | 71 |
| 2022-02-22 | $23.43 | $23.43 | $23.05 | $23.05 | $22.74 | 1,286 |
| 2022-02-18 | $23.21 | $23.21 | $22.73 | $22.73 | $22.42 | 269 |
| 2022-02-17 | $23.22 | $23.22 | $23.22 | $23.22 | $22.90 | 48 |
| 2022-02-16 | $23.22 | $23.22 | $23.22 | $23.22 | $22.90 | 64 |
| 2022-02-15 | $23.22 | $23.22 | $23.22 | $23.22 | $22.90 | 5,694 |
| 2022-02-14 | $22.75 | $23.28 | $22.74 | $23.08 | $22.77 | 2,247 |
| 2022-02-11 | $22.82 | $22.82 | $22.13 | $22.13 | $21.83 | 857 |
| 2022-02-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.69 | 1,153 |
| 2022-02-09 | $22.40 | $22.85 | $21.99 | $22.68 | $22.37 | 3,738 |
| 2022-02-08 | $25.21 | $25.21 | $25.21 | $25.21 | $24.87 | 81 |
| 2022-02-07 | $25.07 | $25.21 | $25.07 | $25.21 | $24.87 | 301 |
| 2022-02-04 | $25.23 | $25.33 | $24.85 | $25.33 | $24.99 | 664 |
| 2022-02-03 | $25.43 | $25.43 | $25.43 | $25.43 | $25.08 | 195 |
| 2022-02-02 | $25.43 | $25.43 | $25.43 | $25.43 | $25.08 | 295 |
| 2022-02-01 | $25.43 | $25.43 | $25.43 | $25.43 | $25.08 | 133 |
| 2022-01-31 | $25.43 | $25.43 | $25.43 | $25.43 | $25.08 | 223 |
| 2022-01-28 | $24.95 | $24.95 | $24.95 | $24.95 | $24.61 | 186 |
| 2022-01-27 | $24.95 | $24.95 | $24.95 | $24.95 | $24.61 | 511 |
| 2022-01-26 | $24.59 | $24.75 | $24.59 | $24.75 | $24.41 | 471 |
| 2022-01-25 | $24.23 | $24.23 | $24.05 | $24.05 | $23.72 | 916 |
| 2022-01-24 | $24.26 | $24.26 | $24.14 | $24.14 | $23.81 | 2,035 |
| 2022-01-21 | $25.11 | $25.13 | $25.00 | $25.05 | $24.71 | 1,607 |
| 2022-01-20 | $25.15 | $25.53 | $25.00 | $25.00 | $24.66 | 1,679 |
| 2022-01-19 | $25.02 | $25.14 | $24.95 | $24.95 | $24.61 | 3,721 |
| 2022-01-18 | $24.68 | $24.86 | $24.68 | $24.75 | $24.41 | 2,159 |
| 2022-01-14 | $24.98 | $25.20 | $24.88 | $24.88 | $24.54 | 1,765 |
| 2022-01-13 | $25.32 | $25.35 | $25.08 | $25.08 | $24.74 | 2,822 |
| 2022-01-12 | $25.44 | $25.47 | $25.35 | $25.35 | $25.01 | 1,725 |
| 2022-01-11 | $25.22 | $25.29 | $25.14 | $25.14 | $24.80 | 3,722 |
| 2022-01-10 | $24.89 | $25.43 | $24.81 | $24.81 | $24.47 | 928 |
| 2022-01-07 | $24.64 | $24.72 | $24.58 | $24.71 | $24.37 | 3,010 |
| 2022-01-06 | $24.86 | $25.13 | $24.60 | $25.13 | $24.79 | 1,387 |
| 2022-01-05 | $25.20 | $25.29 | $24.90 | $24.90 | $24.56 | 1,922 |
| 2022-01-04 | $25.62 | $25.62 | $25.62 | $25.62 | $25.27 | 57 |
| 2022-01-03 | $25.62 | $25.62 | $25.62 | $25.62 | $25.27 | 578 |
| 2021-12-31 | $25.18 | $26.20 | $25.18 | $25.19 | $24.85 | 669 |
| 2021-12-30 | $25.30 | $25.40 | $25.30 | $25.40 | $25.06 | 898 |
| 2021-12-29 | $26.00 | $26.00 | $25.35 | $25.35 | $25.00 | 678 |
| 2021-12-28 | $25.56 | $25.56 | $25.56 | $25.56 | $25.21 | 98 |
| 2021-12-27 | $25.60 | $26.16 | $25.56 | $25.56 | $25.21 | 1,086 |
| 2021-12-23 | $25.27 | $25.27 | $25.27 | $25.27 | $24.93 | 158 |
| 2021-12-22 | $25.27 | $25.27 | $25.27 | $25.27 | $24.93 | 185 |
| 2021-12-21 | $24.38 | $24.87 | $24.22 | $24.87 | $24.54 | 1,536 |
| 2021-12-20 | $23.57 | $23.57 | $23.57 | $23.57 | $23.25 | 549 |
| 2021-12-17 | $23.70 | $23.70 | $23.70 | $23.70 | $23.38 | 248 |
| 2021-12-16 | $23.94 | $23.94 | $23.43 | $23.43 | $23.11 | 1,407 |
| 2021-12-15 | $23.01 | $23.01 | $23.01 | $23.01 | $22.70 | 190 |
| 2021-12-14 | $23.57 | $23.57 | $23.00 | $23.01 | $22.70 | 1,456 |
| 2021-12-13 | $23.35 | $23.45 | $23.25 | $23.45 | $23.13 | 1,948 |
| 2021-12-10 | $24.15 | $24.15 | $23.96 | $24.10 | $23.77 | 1,016 |
| 2021-12-09 | $24.46 | $24.55 | $24.46 | $24.55 | $24.22 | 6,345 |
| 2021-12-08 | $24.96 | $25.00 | $24.70 | $24.70 | $24.36 | 1,422 |
| 2021-12-07 | $24.75 | $25.00 | $24.75 | $25.00 | $24.66 | 1,643 |
| 2021-12-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.41 | 272 |
| 2021-12-03 | $24.75 | $24.75 | $24.62 | $24.75 | $24.41 | 2,154 |
| 2021-12-02 | $24.60 | $24.68 | $24.54 | $24.54 | $24.21 | 4,934 |
| 2021-12-01 | $25.00 | $25.19 | $25.00 | $25.00 | $24.66 | 5,418 |
| 2021-11-30 | $24.72 | $25.01 | $24.72 | $25.01 | $24.67 | 2,352 |
| 2021-11-29 | $25.01 | $25.19 | $24.88 | $25.17 | $24.82 | 1,832 |
| 2021-11-26 | $25.77 | $25.77 | $25.77 | $25.77 | $25.42 | 103 |
| 2021-11-24 | $25.77 | $25.77 | $25.77 | $25.77 | $25.42 | 169 |
| 2021-11-23 | $25.89 | $25.89 | $25.77 | $25.77 | $25.42 | 985 |
| 2021-11-22 | $26.24 | $26.24 | $26.24 | $26.24 | $25.89 | 265 |
| 2021-11-19 | $26.66 | $26.66 | $26.66 | $26.66 | $26.30 | 163 |
| 2021-11-18 | $26.66 | $26.66 | $26.66 | $26.66 | $26.30 | 234 |
| 2021-11-17 | $26.66 | $26.66 | $26.66 | $26.66 | $26.30 | 228 |
| 2021-11-16 | $26.99 | $27.06 | $26.99 | $26.99 | $26.62 | 499 |
| 2021-11-15 | $28.05 | $28.05 | $27.81 | $27.81 | $27.44 | 592 |
| 2021-11-12 | $28.07 | $28.07 | $28.07 | $28.07 | $27.69 | 134 |
| 2021-11-11 | $28.07 | $28.07 | $28.07 | $28.07 | $27.68 | 358 |
| 2021-11-10 | $28.60 | $28.60 | $28.60 | $28.60 | $28.21 | 322 |
| 2021-11-09 | $27.60 | $27.60 | $27.60 | $27.60 | $27.23 | 175 |
| 2021-11-08 | $27.93 | $27.93 | $27.50 | $27.60 | $27.22 | 728 |
| 2021-11-05 | $28.00 | $28.00 | $28.00 | $28.00 | $27.62 | 333 |
| 2021-11-04 | $28.35 | $28.35 | $28.28 | $28.28 | $27.90 | 1,131 |
| 2021-11-03 | $28.37 | $28.42 | $28.28 | $28.37 | $27.99 | 1,939 |
| 2021-11-02 | $28.51 | $28.51 | $28.51 | $28.51 | $28.12 | 720 |
| 2021-11-01 | $28.36 | $28.51 | $28.36 | $28.51 | $28.12 | 720 |
| 2021-10-29 | $27.83 | $27.83 | $27.83 | $27.83 | $27.45 | 362 |
| 2021-10-28 | $27.94 | $28.16 | $27.94 | $28.04 | $27.65 | 856 |
| 2021-10-27 | $27.58 | $27.58 | $27.58 | $27.58 | $27.21 | 182 |
| 2021-10-26 | $27.70 | $27.76 | $27.70 | $27.70 | $27.32 | 1,351 |
| 2021-10-25 | $27.59 | $27.59 | $27.59 | $27.59 | $27.22 | 560 |
| 2021-10-22 | $27.56 | $27.91 | $27.56 | $27.91 | $27.53 | 1,040 |
| 2021-10-21 | $27.38 | $27.38 | $27.38 | $27.38 | $27.01 | 240 |
| 2021-10-20 | $27.38 | $27.38 | $27.38 | $27.38 | $27.01 | 77 |
| 2021-10-19 | $27.38 | $27.38 | $27.38 | $27.38 | $27.01 | 358 |
| 2021-10-18 | $27.12 | $27.16 | $27.11 | $27.16 | $26.79 | 2,023 |
| 2021-10-15 | $26.95 | $26.95 | $26.95 | $26.95 | $26.58 | 24 |
| 2021-10-14 | $27.29 | $27.29 | $26.95 | $26.95 | $26.58 | 2,279 |
| 2021-10-13 | $27.73 | $27.73 | $27.73 | $27.73 | $27.35 | 6,690 |
| 2021-10-12 | $26.85 | $26.86 | $26.62 | $26.74 | $26.38 | 4,541 |
| 2021-10-11 | $27.06 | $27.33 | $26.52 | $27.33 | $26.95 | 2,254 |
| 2021-10-08 | $27.14 | $27.18 | $27.14 | $27.18 | $26.81 | 1,120 |
| 2021-10-07 | $26.60 | $26.83 | $26.60 | $26.82 | $26.46 | 980 |
| 2021-10-06 | $26.24 | $26.24 | $26.16 | $26.19 | $25.83 | 1,638 |
| 2021-10-05 | $26.76 | $26.76 | $26.59 | $26.59 | $26.23 | 1,795 |
| 2021-10-04 | $26.18 | $27.00 | $26.18 | $26.79 | $26.43 | 1,524 |
| 2021-10-01 | $27.02 | $27.02 | $26.89 | $26.89 | $26.53 | 2,213 |
| 2021-09-30 | $27.15 | $27.20 | $27.15 | $27.20 | $26.83 | 764 |
| 2021-09-29 | $27.20 | $27.20 | $26.76 | $26.95 | $26.58 | 3,067 |
| 2021-09-28 | $27.36 | $27.44 | $27.00 | $27.23 | $26.86 | 4,605 |
| 2021-09-27 | $27.72 | $27.81 | $27.72 | $27.81 | $27.43 | 1,347 |
| 2021-09-24 | $26.95 | $27.55 | $26.95 | $27.55 | $27.18 | 1,176 |
| 2021-09-23 | $28.15 | $28.20 | $28.12 | $28.20 | $27.81 | 1,402 |
| 2021-09-22 | $27.66 | $27.79 | $27.07 | $27.60 | $27.23 | 6,633 |
| 2021-09-21 | $27.23 | $27.36 | $26.96 | $27.32 | $26.95 | 3,129 |
| 2021-09-20 | $26.74 | $26.99 | $26.74 | $26.99 | $26.62 | 2,564 |
| 2021-09-17 | $26.83 | $26.95 | $26.75 | $26.90 | $26.53 | 3,096 |
| 2021-09-16 | $27.01 | $27.04 | $27.01 | $27.03 | $26.66 | 6,938 |
| 2021-09-15 | $27.60 | $27.60 | $27.00 | $27.00 | $26.63 | 1,493 |
| 2021-09-14 | $27.91 | $27.91 | $27.79 | $27.79 | $27.41 | 2,286 |
| 2021-09-13 | $28.50 | $28.50 | $28.38 | $28.38 | $27.99 | 746 |
| 2021-09-10 | $29.00 | $29.00 | $28.54 | $28.54 | $28.15 | 888 |
| 2021-09-09 | $29.08 | $29.08 | $29.08 | $29.08 | $28.69 | 689 |
| 2021-09-08 | $29.67 | $29.67 | $29.67 | $29.67 | $29.27 | 1,488 |
| 2021-09-07 | $29.60 | $29.60 | $29.60 | $29.60 | $29.20 | 145 |
| 2021-09-03 | $29.60 | $29.60 | $29.60 | $29.60 | $29.20 | 218 |
| 2021-09-02 | $30.33 | $30.49 | $30.33 | $30.43 | $30.02 | 756 |
| 2021-09-01 | $30.08 | $30.11 | $30.08 | $30.09 | $29.68 | 990 |
| 2021-08-31 | $29.69 | $29.85 | $29.60 | $29.60 | $29.20 | 3,304 |
| 2021-08-30 | $29.59 | $29.60 | $29.59 | $29.60 | $29.20 | 1,219 |
| 2021-08-27 | $28.85 | $28.86 | $28.83 | $28.86 | $28.47 | 873 |
| 2021-08-26 | $28.92 | $29.00 | $28.92 | $29.00 | $28.61 | 1,044 |
| 2021-08-25 | $28.96 | $28.96 | $28.84 | $28.84 | $28.45 | 1,556 |
| 2021-08-24 | $28.79 | $29.01 | $28.74 | $28.74 | $28.35 | 3,057 |
| 2021-08-23 | $28.62 | $28.62 | $28.55 | $28.55 | $28.16 | 2,776 |
| 2021-08-20 | $28.17 | $28.34 | $28.17 | $28.34 | $27.95 | 1,606 |
| 2021-08-19 | $27.99 | $28.48 | $27.70 | $28.26 | $27.88 | 2,675 |
| 2021-08-18 | $29.64 | $29.64 | $28.24 | $28.99 | $28.60 | 3,372 |
| 2021-08-17 | $31.09 | $31.15 | $30.61 | $31.10 | $30.68 | 2,487 |
| 2021-08-16 | $31.35 | $31.35 | $31.35 | $31.35 | $30.92 | 243 |
| 2021-08-13 | $31.40 | $31.40 | $31.35 | $31.35 | $30.92 | 4,849 |
| 2021-08-12 | $30.95 | $31.04 | $30.65 | $31.04 | $30.62 | 895 |
| 2021-08-11 | $31.47 | $31.55 | $30.86 | $30.86 | $30.44 | 1,799 |
| 2021-08-10 | $31.13 | $31.13 | $31.13 | $31.13 | $30.71 | 810 |
| 2021-08-09 | $31.67 | $31.67 | $31.60 | $31.60 | $31.17 | 1,887 |
| 2021-08-06 | $31.64 | $31.64 | $31.64 | $31.64 | $31.21 | 726 |
| 2021-08-05 | $30.73 | $30.82 | $30.45 | $30.82 | $30.40 | 1,097 |
| 2021-08-04 | $30.60 | $31.30 | $30.49 | $30.51 | $30.09 | 4,199 |
| 2021-08-03 | $30.38 | $30.46 | $30.16 | $30.46 | $30.05 | 843 |
| 2021-08-02 | $30.56 | $30.56 | $30.56 | $30.56 | $30.15 | 416 |
| 2021-07-30 | $30.08 | $30.08 | $30.08 | $30.08 | $29.67 | 1,042 |
| 2021-07-29 | $30.60 | $30.60 | $30.31 | $30.49 | $30.08 | 3,440 |
| 2021-07-28 | $29.88 | $30.09 | $29.82 | $29.82 | $29.42 | 4,024 |
| 2021-07-27 | $29.83 | $30.09 | $29.82 | $29.92 | $29.51 | 1,339 |
| 2021-07-26 | $30.26 | $30.36 | $30.19 | $30.19 | $29.78 | 812 |
| 2021-07-23 | $30.05 | $30.05 | $30.05 | $30.05 | $29.64 | 1,438 |
| 2021-07-22 | $30.94 | $30.94 | $30.67 | $30.67 | $30.25 | 11,676 |
| 2021-07-21 | $30.33 | $30.65 | $29.82 | $30.63 | $30.21 | 4,246 |
| 2021-07-20 | $30.29 | $30.43 | $29.68 | $30.42 | $30.01 | 3,980 |
| 2021-07-19 | $30.32 | $30.32 | $30.13 | $30.13 | $29.72 | 1,677 |
| 2021-07-16 | $31.19 | $31.19 | $30.83 | $30.90 | $30.48 | 1,068 |
| 2021-07-15 | $31.11 | $31.45 | $31.11 | $31.30 | $30.88 | 3,217 |
| 2021-07-14 | $31.43 | $31.68 | $31.43 | $31.68 | $31.25 | 1,615 |
| 2021-07-13 | $31.82 | $31.84 | $31.53 | $31.53 | $31.10 | 1,774 |
| 2021-07-12 | $32.15 | $32.15 | $32.04 | $32.07 | $31.63 | 1,920 |
| 2021-07-09 | $32.11 | $32.11 | $31.99 | $31.99 | $31.56 | 913 |
| 2021-07-08 | $31.91 | $32.32 | $31.91 | $32.20 | $31.76 | 4,865 |
| 2021-07-07 | $31.42 | $31.53 | $31.17 | $31.42 | $30.99 | 2,553 |
| 2021-07-06 | $31.29 | $31.29 | $30.45 | $30.46 | $30.05 | 1,867 |
| 2021-07-02 | $31.85 | $31.85 | $31.85 | $31.85 | $31.42 | 437 |
| 2021-07-01 | $31.81 | $32.09 | $31.81 | $32.09 | $31.65 | 1,287 |
| 2021-06-30 | $31.81 | $31.81 | $31.68 | $31.79 | $31.36 | 4,101 |
| 2021-06-29 | $31.58 | $31.69 | $31.52 | $31.52 | $31.09 | 3,110 |
| 2021-06-28 | $31.84 | $31.84 | $31.84 | $31.84 | $31.41 | 462 |
| 2021-06-25 | $31.30 | $31.30 | $31.02 | $31.02 | $30.60 | 3,669 |
| 2021-06-24 | $30.87 | $30.96 | $30.70 | $30.96 | $30.54 | 4,260 |
| 2021-06-23 | $30.22 | $30.46 | $30.22 | $30.27 | $29.86 | 943 |
| 2021-06-22 | $30.40 | $30.60 | $30.16 | $30.48 | $30.07 | 12,726 |
| 2021-06-21 | $30.47 | $30.47 | $30.36 | $30.36 | $29.95 | 5,613 |
| 2021-06-18 | $30.86 | $31.08 | $30.61 | $30.95 | $30.53 | 2,135 |
| 2021-06-17 | $30.43 | $30.78 | $30.43 | $30.67 | $30.25 | 1,868 |
| 2021-06-16 | $31.10 | $31.10 | $31.10 | $31.10 | $30.68 | 1,397 |
| 2021-06-15 | $31.37 | $31.37 | $31.14 | $31.15 | $30.73 | 1,876 |
| 2021-06-14 | $31.67 | $31.67 | $31.28 | $31.29 | $30.87 | 6,840 |
| 2021-06-11 | $31.51 | $31.69 | $31.51 | $31.69 | $31.26 | 3,534 |
| 2021-06-10 | $32.47 | $32.47 | $31.75 | $32.12 | $31.68 | 5,028 |
| 2021-06-09 | $32.31 | $32.52 | $32.07 | $32.42 | $31.98 | 2,286 |
| 2021-06-08 | $32.42 | $32.42 | $31.99 | $32.35 | $31.91 | 2,806 |
| 2021-06-07 | $31.39 | $31.52 | $31.39 | $31.40 | $30.97 | 796 |
| 2021-06-04 | $31.55 | $31.57 | $31.45 | $31.45 | $31.02 | 828 |
| 2021-06-03 | $31.26 | $31.44 | $31.26 | $31.44 | $31.01 | 4,726 |
| 2021-06-02 | $31.50 | $32.39 | $31.25 | $31.65 | $31.22 | 3,483 |
| 2021-06-01 | $31.76 | $31.90 | $31.76 | $31.85 | $31.42 | 1,784 |
| 2021-05-28 | $31.56 | $32.11 | $31.56 | $32.11 | $31.67 | 23,535 |
| 2021-05-27 | $31.93 | $32.62 | $31.73 | $32.40 | $31.96 | 36,646 |
| 2021-05-26 | $32.12 | $32.12 | $31.83 | $32.04 | $31.61 | 2,736 |
| 2021-05-25 | $32.51 | $32.56 | $32.30 | $32.30 | $31.86 | 7,221 |
| 2021-05-24 | $32.45 | $33.14 | $32.45 | $33.13 | $32.68 | 1,206 |
| 2021-05-21 | $32.69 | $32.86 | $32.69 | $32.80 | $32.35 | 2,374 |
| 2021-05-20 | $30.63 | $31.80 | $30.63 | $31.80 | $31.37 | 3,222 |
| 2021-05-19 | $31.49 | $31.63 | $31.46 | $31.63 | $31.20 | 1,317 |
| 2021-05-18 | $32.89 | $32.89 | $32.69 | $32.69 | $32.25 | 3,508 |
| 2021-05-17 | $33.16 | $33.16 | $32.87 | $33.01 | $32.56 | 1,779 |
| 2021-05-14 | $32.20 | $32.20 | $32.20 | $32.20 | $31.76 | 1,578 |
| 2021-05-13 | $33.15 | $33.15 | $33.15 | $33.15 | $32.70 | 879 |
| 2021-05-12 | $32.89 | $33.00 | $32.82 | $32.82 | $32.37 | 6,065 |
| 2021-05-11 | $32.19 | $32.78 | $32.19 | $32.78 | $32.34 | 3,420 |
| 2021-05-10 | $31.21 | $31.21 | $31.21 | $31.21 | $30.79 | 1,025 |
| 2021-05-07 | $31.30 | $31.35 | $31.30 | $31.35 | $30.92 | 1,188 |
| 2021-05-06 | $30.37 | $30.62 | $30.37 | $30.62 | $30.20 | 1,932 |
| 2021-05-05 | $30.12 | $30.20 | $30.12 | $30.20 | $29.79 | 1,271 |
| 2021-05-04 | $30.23 | $30.27 | $30.06 | $30.06 | $29.65 | 2,359 |
| 2021-05-03 | $30.77 | $30.97 | $30.77 | $30.97 | $30.55 | 1,292 |
| 2021-04-30 | $30.90 | $30.90 | $30.80 | $30.80 | $30.38 | 15,118 |
| 2021-04-29 | $31.57 | $31.57 | $31.57 | $31.57 | $31.14 | 427 |
| 2021-04-28 | $30.99 | $31.57 | $30.99 | $31.57 | $31.14 | 3,643 |
| 2021-04-27 | $31.18 | $31.37 | $31.18 | $31.37 | $30.94 | 1,469 |
| 2021-04-26 | $31.40 | $31.40 | $31.34 | $31.34 | $30.91 | 1,113 |
| 2021-04-23 | $30.41 | $30.41 | $30.41 | $30.41 | $30.00 | 300 |
| 2021-04-22 | $29.64 | $30.63 | $29.64 | $30.41 | $30.00 | 2,567 |
| 2021-04-21 | $30.31 | $30.72 | $30.31 | $30.62 | $30.20 | 1,395 |
| 2021-04-20 | $30.56 | $30.56 | $30.27 | $30.27 | $29.86 | 1,409 |
| 2021-04-19 | $31.79 | $31.84 | $31.69 | $31.69 | $31.26 | 2,007 |
| 2021-04-16 | $31.74 | $31.74 | $31.45 | $31.74 | $31.31 | 1,935 |
| 2021-04-15 | $31.99 | $31.99 | $31.50 | $31.50 | $31.07 | 1,616 |
| 2021-04-14 | $32.50 | $32.50 | $32.15 | $32.15 | $31.71 | 1,400 |
| 2021-04-13 | $31.91 | $31.91 | $31.62 | $31.62 | $31.19 | 688 |
| 2021-04-12 | $34.80 | $35.76 | $34.80 | $35.76 | $35.27 | 627 |
| 2021-04-09 | $35.61 | $35.61 | $35.61 | $35.61 | $35.13 | 515 |
| 2021-04-08 | $35.88 | $35.88 | $35.88 | $35.88 | $35.39 | 158 |
| 2021-04-07 | $35.38 | $35.88 | $35.22 | $35.88 | $35.39 | 1,123 |
| 2021-04-06 | $34.94 | $35.23 | $34.94 | $35.23 | $34.75 | 6,096 |
| 2021-04-05 | $35.45 | $36.00 | $34.95 | $34.95 | $34.48 | 1,430 |
| 2021-04-01 | $34.42 | $35.04 | $34.42 | $35.04 | $34.56 | 19,841 |
| 2021-03-31 | $34.30 | $34.30 | $34.30 | $34.30 | $33.84 | 2,012 |
| 2021-03-30 | $34.26 | $34.41 | $34.26 | $34.41 | $33.94 | 437 |
| 2021-03-29 | $34.77 | $34.87 | $34.68 | $34.68 | $34.21 | 2,050 |
| 2021-03-26 | $34.68 | $34.68 | $34.41 | $34.41 | $33.94 | 1,657 |
| 2021-03-25 | $34.35 | $34.56 | $34.20 | $34.42 | $33.95 | 1,750 |
| 2021-03-24 | $34.89 | $34.89 | $34.86 | $34.86 | $34.39 | 1,102 |
| 2021-03-23 | $36.79 | $36.79 | $36.10 | $36.40 | $35.49 | 2,787 |
| 2021-03-22 | $37.31 | $37.31 | $37.31 | $37.31 | $36.38 | 617 |
| 2021-03-19 | $37.53 | $37.53 | $37.53 | $37.53 | $36.60 | 479 |
| 2021-03-18 | $37.07 | $37.07 | $37.07 | $37.07 | $36.15 | 194 |
| 2021-03-17 | $37.17 | $37.17 | $37.07 | $37.07 | $36.15 | 768 |
| 2021-03-16 | $37.67 | $37.94 | $37.35 | $37.80 | $36.85 | 2,974 |
| 2021-03-15 | $37.95 | $37.95 | $37.80 | $37.88 | $36.94 | 2,025 |
| 2021-03-12 | $37.91 | $38.23 | $37.82 | $38.22 | $37.27 | 2,224 |
| 2021-03-11 | $37.99 | $37.99 | $37.99 | $37.99 | $37.04 | 321 |
| 2021-03-10 | $39.03 | $39.14 | $39.03 | $39.14 | $38.17 | 726 |
| 2021-03-09 | $38.58 | $38.72 | $38.58 | $38.72 | $37.76 | 9,769 |
| 2021-03-08 | $37.92 | $38.00 | $37.92 | $37.94 | $37.00 | 3,561 |
| 2021-03-05 | $37.42 | $37.56 | $37.38 | $37.56 | $36.63 | 1,671 |
| 2021-03-04 | $38.12 | $38.12 | $37.76 | $37.76 | $36.82 | 2,128 |
| 2021-03-03 | $38.43 | $38.55 | $38.39 | $38.49 | $37.53 | 4,738 |
| 2021-03-02 | $39.09 | $39.09 | $38.80 | $38.99 | $38.02 | 2,102 |
| 2021-03-01 | $39.14 | $39.25 | $38.66 | $39.05 | $38.08 | 5,801 |
| 2021-02-26 | $38.58 | $38.58 | $38.19 | $38.36 | $37.41 | 2,892 |
| 2021-02-25 | $39.18 | $39.18 | $39.10 | $39.10 | $38.13 | 567 |
| 2021-02-24 | $39.54 | $39.54 | $39.38 | $39.38 | $38.40 | 1,060 |
| 2021-02-23 | $39.58 | $39.65 | $39.58 | $39.61 | $38.62 | 1,276 |
| 2021-02-22 | $40.58 | $40.58 | $39.55 | $40.58 | $39.57 | 664 |
| 2021-02-19 | $41.00 | $41.22 | $41.00 | $41.22 | $40.19 | 1,426 |
| 2021-02-18 | $41.60 | $41.60 | $41.60 | $41.60 | $40.56 | 2,281 |
| 2021-02-17 | $41.64 | $41.64 | $41.34 | $41.60 | $40.56 | 2,281 |
| 2021-02-16 | $43.04 | $43.05 | $43.04 | $43.05 | $41.98 | 578 |
| 2021-02-12 | $41.80 | $41.80 | $41.80 | $41.80 | $40.76 | 282 |
| 2021-02-11 | $41.23 | $41.23 | $40.95 | $40.95 | $39.93 | 1,527 |
| 2021-02-10 | $40.40 | $40.45 | $40.32 | $40.32 | $39.32 | 910 |
| 2021-02-09 | $40.48 | $40.64 | $40.48 | $40.60 | $39.59 | 5,767 |
| 2021-02-08 | $40.50 | $40.50 | $39.25 | $40.16 | $39.16 | 2,517 |
| 2021-02-05 | $41.00 | $41.00 | $40.44 | $40.62 | $39.61 | 3,240 |
| 2021-02-04 | $38.55 | $38.55 | $38.50 | $38.50 | $37.54 | 723 |
| 2021-02-03 | $35.61 | $36.07 | $35.61 | $36.07 | $35.17 | 421 |
| 2021-02-02 | $35.73 | $35.73 | $35.73 | $35.73 | $34.84 | 606 |
| 2021-02-01 | $36.09 | $36.09 | $34.55 | $35.80 | $34.91 | 8,779 |
| 2021-01-29 | $36.23 | $36.23 | $35.76 | $35.76 | $34.87 | 352 |
| 2021-01-28 | $35.04 | $35.04 | $35.04 | $35.04 | $34.16 | 580 |
| 2021-01-27 | $35.04 | $35.04 | $35.04 | $35.04 | $34.16 | 344 |
| 2021-01-26 | $36.17 | $36.17 | $36.17 | $36.17 | $35.27 | 327 |
| 2021-01-25 | $36.54 | $36.65 | $36.54 | $36.65 | $35.74 | 6,773 |
| 2021-01-22 | $37.31 | $37.31 | $37.31 | $37.31 | $36.38 | 156 |
| 2021-01-21 | $37.25 | $37.31 | $37.25 | $37.31 | $36.38 | 1,050 |
| 2021-01-20 | $37.12 | $37.41 | $37.12 | $37.41 | $36.48 | 481 |
| 2021-01-19 | $37.96 | $38.02 | $37.93 | $37.97 | $37.03 | 1,520 |
| 2021-01-15 | $36.28 | $36.28 | $36.21 | $36.21 | $35.31 | 584 |
| 2021-01-14 | $35.95 | $36.00 | $35.95 | $36.00 | $35.10 | 744 |
| 2021-01-13 | $35.11 | $35.11 | $35.11 | $35.11 | $34.23 | 256 |
| 2021-01-12 | $34.86 | $34.86 | $34.86 | $34.86 | $33.99 | 324 |
| 2021-01-11 | $34.86 | $35.00 | $34.86 | $34.86 | $33.99 | 1,515 |
| 2021-01-08 | $33.74 | $33.74 | $33.74 | $33.74 | $32.90 | 332 |
| 2021-01-07 | $33.74 | $33.74 | $33.74 | $33.74 | $32.90 | 596 |
| 2021-01-06 | $32.65 | $32.65 | $32.65 | $32.65 | $31.84 | 621 |
| 2021-01-05 | $33.55 | $33.70 | $33.55 | $33.70 | $32.86 | 2,984 |
| 2021-01-04 | $35.05 | $35.05 | $34.31 | $34.31 | $33.46 | 1,912 |
| 2020-12-31 | $34.27 | $34.32 | $34.14 | $34.14 | $33.29 | 787 |
| 2020-12-30 | $34.30 | $34.56 | $34.30 | $34.56 | $33.70 | 2,998 |
| 2020-12-29 | $35.00 | $35.00 | $35.00 | $35.00 | $34.13 | 337 |
| 2020-12-28 | $35.36 | $35.36 | $35.00 | $35.00 | $34.13 | 1,350 |
| 2020-12-24 | $35.23 | $35.23 | $35.23 | $35.23 | $34.35 | 1,100 |
| 2020-12-23 | $35.27 | $35.27 | $34.88 | $34.98 | $34.11 | 696 |
| 2020-12-22 | $35.09 | $35.09 | $35.09 | $35.09 | $34.22 | 369 |
| 2020-12-21 | $34.35 | $35.18 | $34.35 | $34.95 | $34.08 | 8,462 |
| 2020-12-18 | $34.75 | $34.85 | $34.65 | $34.85 | $33.98 | 1,282 |
| 2020-12-17 | $34.97 | $34.97 | $34.78 | $34.78 | $33.91 | 893 |
| 2020-12-16 | $34.65 | $34.65 | $34.37 | $34.38 | $33.52 | 820 |
| 2020-12-15 | $32.90 | $32.90 | $32.90 | $32.90 | $32.08 | 526 |
| 2020-12-14 | $33.55 | $33.55 | $33.55 | $33.55 | $32.72 | 708 |
| 2020-12-11 | $32.20 | $32.29 | $31.87 | $32.21 | $31.41 | 4,419 |
| 2020-12-10 | $31.36 | $31.36 | $31.36 | $31.36 | $30.58 | 1,428 |
| 2020-12-09 | $31.36 | $31.36 | $31.36 | $31.36 | $30.58 | 372 |
| 2020-12-08 | $31.20 | $31.45 | $31.12 | $31.36 | $30.58 | 8,021 |
| 2020-12-07 | $32.05 | $32.05 | $32.05 | $32.05 | $31.25 | 779 |
| 2020-12-04 | $32.34 | $32.55 | $32.27 | $32.55 | $31.74 | 9,216 |
| 2020-12-03 | $29.99 | $30.19 | $29.99 | $30.19 | $29.44 | 963 |
| 2020-12-02 | $30.70 | $30.78 | $30.55 | $30.78 | $30.01 | 3,867 |
| 2020-12-01 | $30.71 | $30.71 | $30.51 | $30.58 | $29.82 | 1,536 |
| 2020-11-30 | $30.65 | $30.95 | $30.49 | $30.49 | $29.73 | 5,284 |
| 2020-11-27 | $30.94 | $30.94 | $30.94 | $30.94 | $30.17 | 441 |
| 2020-11-25 | $30.43 | $31.15 | $30.43 | $30.94 | $30.17 | 6,360 |
| 2020-11-24 | $30.14 | $30.39 | $30.14 | $30.39 | $29.63 | 2,315 |
| 2020-11-23 | $30.62 | $30.87 | $30.62 | $30.72 | $29.95 | 1,920 |
| 2020-11-20 | $30.80 | $31.21 | $30.80 | $31.06 | $30.29 | 1,613 |
| 2020-11-19 | $30.90 | $30.90 | $30.64 | $30.90 | $30.13 | 5,502 |
| 2020-11-18 | $30.61 | $31.00 | $30.61 | $30.86 | $30.09 | 1,459 |
| 2020-11-17 | $31.35 | $31.70 | $31.35 | $31.64 | $30.85 | 3,474 |
| 2020-11-16 | $32.04 | $32.25 | $31.95 | $32.25 | $31.45 | 1,520 |
| 2020-11-13 | $30.65 | $31.15 | $30.65 | $31.15 | $30.37 | 2,296 |
| 2020-11-12 | $30.93 | $30.96 | $30.69 | $30.69 | $29.93 | 4,282 |
| 2020-11-11 | $30.50 | $30.80 | $30.50 | $30.76 | $29.99 | 1,500 |
| 2020-11-10 | $30.40 | $30.40 | $29.80 | $30.22 | $29.47 | 4,778 |
| 2020-11-09 | $30.50 | $30.74 | $30.50 | $30.74 | $29.97 | 1,686 |
| 2020-11-06 | $28.58 | $28.90 | $28.50 | $28.70 | $27.99 | 2,500 |
| 2020-11-05 | $28.90 | $28.90 | $28.35 | $28.69 | $27.98 | 5,131 |
| 2020-11-04 | $28.40 | $28.75 | $28.16 | $28.47 | $27.76 | 14,790 |
| 2020-11-03 | $27.92 | $28.65 | $27.92 | $28.50 | $27.79 | 28,155 |
| 2020-11-02 | $28.88 | $29.20 | $28.88 | $29.17 | $28.44 | 20,147 |
| 2020-10-30 | $28.27 | $28.29 | $28.08 | $28.16 | $27.46 | 7,429 |
| 2020-10-29 | $28.00 | $28.45 | $28.00 | $28.41 | $27.70 | 15,003 |
| 2020-10-28 | $28.28 | $29.15 | $28.28 | $28.68 | $27.97 | 5,928 |
| 2020-10-27 | $29.54 | $29.70 | $29.22 | $29.45 | $28.72 | 8,095 |
| 2020-10-26 | $30.31 | $30.31 | $29.61 | $29.61 | $28.87 | 2,917 |
| 2020-10-23 | $30.98 | $30.98 | $30.95 | $30.95 | $30.18 | 1,133 |
| 2020-10-22 | $30.64 | $30.95 | $30.64 | $30.95 | $30.18 | 953 |
| 2020-10-21 | $30.99 | $31.24 | $30.76 | $31.24 | $30.46 | 4,307 |
| 2020-10-20 | $31.28 | $31.35 | $30.75 | $31.23 | $30.45 | 5,278 |
| 2020-10-19 | $31.09 | $31.09 | $30.78 | $30.78 | $30.01 | 4,467 |
| 2020-10-16 | $30.92 | $31.05 | $30.74 | $31.05 | $30.28 | 1,803 |
| 2020-10-15 | $30.98 | $31.10 | $30.71 | $31.10 | $30.33 | 2,923 |
| 2020-10-14 | $31.92 | $31.92 | $31.74 | $31.74 | $30.95 | 977 |
| 2020-10-13 | $32.87 | $32.91 | $32.66 | $32.78 | $31.96 | 12,438 |
| 2020-10-12 | $33.00 | $33.19 | $33.00 | $33.19 | $32.36 | 740 |
| 2020-10-09 | $34.09 | $34.09 | $34.09 | $34.09 | $33.24 | 382 |
| 2020-10-08 | $33.46 | $33.54 | $33.46 | $33.54 | $32.71 | 810 |
| 2020-10-07 | $33.73 | $33.73 | $33.73 | $33.73 | $32.89 | 141 |
| 2020-10-06 | $33.81 | $33.94 | $33.69 | $33.73 | $32.89 | 2,253 |
| 2020-10-05 | $33.55 | $33.98 | $33.46 | $33.98 | $33.13 | 5,140 |
| 2020-10-02 | $32.62 | $32.84 | $32.55 | $32.84 | $32.02 | 1,767 |
| 2020-10-01 | $32.62 | $32.86 | $32.62 | $32.86 | $32.04 | 993 |
| 2020-09-30 | $32.93 | $33.00 | $32.72 | $32.95 | $32.13 | 18,179 |
| 2020-09-29 | $32.66 | $32.78 | $32.33 | $32.78 | $31.96 | 1,463 |
| 2020-09-28 | $32.38 | $32.65 | $32.30 | $32.65 | $31.84 | 1,891 |
| 2020-09-25 | $31.90 | $32.20 | $31.81 | $32.20 | $31.40 | 7,614 |
| 2020-09-24 | $32.27 | $32.27 | $31.80 | $32.23 | $31.43 | 2,361 |
| 2020-09-23 | $32.84 | $32.84 | $32.48 | $32.48 | $31.67 | 3,654 |
| 2020-09-22 | $32.22 | $32.23 | $31.85 | $31.85 | $31.06 | 2,419 |
| 2020-09-21 | $32.88 | $32.91 | $32.78 | $32.78 | $31.96 | 1,041 |
| 2020-09-18 | $33.50 | $33.55 | $33.50 | $33.55 | $32.72 | 448 |
| 2020-09-17 | $33.78 | $33.78 | $33.78 | $33.78 | $32.93 | 639 |
| 2020-09-16 | $34.20 | $34.20 | $34.20 | $34.20 | $33.35 | 680 |
| 2020-09-15 | $33.71 | $33.71 | $33.25 | $33.47 | $32.64 | 3,323 |
| 2020-09-14 | $33.03 | $33.04 | $32.70 | $32.70 | $31.89 | 3,207 |
| 2020-09-11 | $32.89 | $32.95 | $32.46 | $32.58 | $31.77 | 3,923 |
| 2020-09-10 | $32.40 | $32.60 | $32.40 | $32.40 | $31.59 | 2,362 |
| 2020-09-09 | $32.62 | $32.87 | $32.35 | $32.62 | $31.80 | 4,939 |
| 2020-09-08 | $31.77 | $31.99 | $31.77 | $31.90 | $31.11 | 1,250 |
| 2020-09-04 | $31.95 | $32.07 | $31.77 | $32.07 | $31.27 | 3,100 |
| 2020-09-03 | $32.70 | $32.70 | $32.08 | $32.24 | $31.44 | 2,585 |
| 2020-09-02 | $32.69 | $32.71 | $32.55 | $32.55 | $31.74 | 2,029 |
| 2020-09-01 | $32.83 | $32.83 | $32.15 | $32.16 | $31.36 | 5,881 |
| 2020-08-31 | $32.76 | $32.85 | $32.65 | $32.76 | $31.94 | 3,682 |
| 2020-08-28 | $32.89 | $32.89 | $32.89 | $32.89 | $32.07 | 909 |
| 2020-08-27 | $33.20 | $33.20 | $33.05 | $33.05 | $32.23 | 853 |
| 2020-08-26 | $33.54 | $33.77 | $33.25 | $33.55 | $32.72 | 2,465 |
| 2020-08-25 | $33.08 | $33.08 | $32.78 | $33.00 | $32.18 | 3,989 |
| 2020-08-24 | $33.45 | $33.45 | $33.30 | $33.41 | $32.57 | 911 |
| 2020-08-21 | $33.47 | $33.50 | $33.24 | $33.50 | $32.67 | 1,339 |
| 2020-08-20 | $33.97 | $33.97 | $33.97 | $33.97 | $33.13 | 790 |
| 2020-08-19 | $34.60 | $34.60 | $34.60 | $34.60 | $33.73 | 680 |
| 2020-08-18 | $34.85 | $35.10 | $34.55 | $34.95 | $34.08 | 2,118 |
| 2020-08-17 | $36.49 | $36.56 | $36.49 | $36.56 | $35.65 | 1,125 |
| 2020-08-14 | $35.39 | $35.39 | $35.29 | $35.29 | $34.41 | 803 |
| 2020-08-13 | $36.50 | $36.50 | $36.50 | $36.50 | $35.59 | 293 |
| 2020-08-12 | $37.57 | $37.57 | $37.57 | $37.57 | $36.64 | 161 |
| 2020-08-11 | $37.68 | $37.81 | $37.57 | $37.57 | $36.64 | 4,222 |
| 2020-08-10 | $37.10 | $37.10 | $37.10 | $37.10 | $36.18 | 119 |
| 2020-08-07 | $37.10 | $37.10 | $37.10 | $37.10 | $36.18 | 272 |
| 2020-08-06 | $36.55 | $36.55 | $36.55 | $36.55 | $35.64 | 106 |
| 2020-08-05 | $36.55 | $36.55 | $36.55 | $36.55 | $35.64 | 237 |
| 2020-08-04 | $36.68 | $36.68 | $36.55 | $36.55 | $35.64 | 590 |
| 2020-08-03 | $37.22 | $37.22 | $37.22 | $37.22 | $36.29 | 318 |
| 2020-07-31 | $36.55 | $36.55 | $36.15 | $36.15 | $35.25 | 999 |
| 2020-07-30 | $36.85 | $36.86 | $36.85 | $36.86 | $35.94 | 499 |
| 2020-07-29 | $36.31 | $36.31 | $36.31 | $36.31 | $35.41 | 395 |
| 2020-07-28 | $35.33 | $35.54 | $35.33 | $35.46 | $34.58 | 720 |
| 2020-07-27 | $35.35 | $35.35 | $35.33 | $35.33 | $34.45 | 496 |
| 2020-07-24 | $35.01 | $35.02 | $35.01 | $35.02 | $34.15 | 624 |
| 2020-07-23 | $35.39 | $35.40 | $35.22 | $35.28 | $34.40 | 3,221 |
| 2020-07-22 | $35.90 | $35.90 | $35.90 | $35.90 | $35.01 | 76 |
| 2020-07-21 | $36.15 | $36.15 | $35.90 | $35.90 | $35.01 | 644 |
| 2020-07-20 | $36.17 | $36.17 | $36.17 | $36.17 | $35.27 | 137 |
| 2020-07-17 | $36.17 | $36.17 | $36.17 | $36.17 | $35.27 | 1,715 |
| 2020-07-16 | $36.85 | $36.85 | $36.85 | $36.85 | $35.93 | 178 |
| 2020-07-15 | $36.93 | $36.93 | $36.85 | $36.85 | $35.93 | 473 |
| 2020-07-14 | $36.55 | $36.55 | $36.55 | $36.55 | $35.64 | 257 |
| 2020-07-13 | $36.84 | $36.84 | $36.55 | $36.55 | $35.64 | 587 |
| 2020-07-10 | $37.78 | $37.78 | $37.78 | $37.78 | $36.84 | 216 |
| 2020-07-09 | $37.55 | $37.78 | $37.55 | $37.78 | $36.84 | 401 |
| 2020-07-08 | $38.80 | $38.80 | $38.80 | $38.80 | $37.83 | 30 |
| 2020-07-07 | $38.80 | $38.80 | $38.80 | $38.80 | $37.83 | 316 |
| 2020-07-06 | $38.85 | $39.41 | $38.85 | $39.41 | $38.43 | 2,763 |
| 2020-07-02 | $38.97 | $39.13 | $38.93 | $38.93 | $37.96 | 4,746 |
| 2020-07-01 | $38.62 | $38.62 | $38.62 | $38.62 | $37.66 | 250 |
| 2020-06-30 | $38.41 | $38.41 | $38.41 | $38.41 | $37.45 | 184 |
| 2020-06-29 | $38.41 | $38.41 | $38.41 | $38.41 | $37.45 | 121 |
| 2020-06-26 | $38.41 | $38.41 | $38.41 | $38.41 | $37.45 | 895 |
| 2020-06-25 | $38.56 | $38.81 | $38.56 | $38.80 | $37.83 | 6,317 |
| 2020-06-24 | $39.41 | $39.41 | $39.41 | $39.41 | $38.43 | 132 |
| 2020-06-23 | $39.69 | $39.69 | $39.41 | $39.41 | $38.43 | 635 |
| 2020-06-22 | $38.54 | $38.65 | $38.44 | $38.65 | $37.69 | 2,188 |
| 2020-06-19 | $37.90 | $37.90 | $37.85 | $37.86 | $36.92 | 2,005 |
| 2020-06-18 | $37.83 | $37.83 | $37.73 | $37.73 | $36.79 | 2,467 |
| 2020-06-17 | $37.85 | $37.85 | $37.85 | $37.85 | $36.91 | 272 |
| 2020-06-16 | $38.40 | $38.40 | $37.85 | $37.85 | $36.91 | 1,442 |
| 2020-06-15 | $37.35 | $37.85 | $37.35 | $37.75 | $36.81 | 2,857 |
| 2020-06-12 | $37.74 | $37.76 | $37.74 | $37.76 | $36.82 | 486 |
| 2020-06-11 | $37.80 | $37.86 | $37.43 | $37.43 | $36.50 | 2,061 |
| 2020-06-10 | $39.59 | $39.59 | $39.27 | $39.27 | $38.29 | 639 |
| 2020-06-09 | $39.80 | $39.80 | $39.56 | $39.70 | $38.71 | 824 |
| 2020-06-08 | $40.22 | $40.41 | $40.22 | $40.34 | $39.34 | 873 |
| 2020-06-05 | $40.80 | $41.63 | $40.80 | $41.08 | $40.06 | 9,460 |
| 2020-06-04 | $40.69 | $40.69 | $40.56 | $40.56 | $39.55 | 10,326 |
| 2020-06-03 | $40.50 | $40.90 | $40.50 | $40.90 | $39.88 | 2,772 |
| 2020-06-02 | $39.78 | $40.08 | $39.78 | $40.08 | $39.08 | 415 |
| 2020-06-01 | $38.46 | $39.02 | $38.46 | $38.84 | $37.87 | 925 |
| 2020-05-29 | $38.59 | $38.59 | $38.11 | $38.32 | $37.37 | 5,541 |
| 2020-05-28 | $38.37 | $38.80 | $38.37 | $38.44 | $37.48 | 1,206 |
| 2020-05-27 | $37.54 | $37.54 | $37.54 | $37.54 | $36.61 | 267 |
| 2020-05-26 | $38.42 | $38.65 | $38.42 | $38.65 | $37.69 | 1,021 |
| 2020-05-22 | $37.01 | $37.01 | $37.01 | $37.01 | $36.09 | 326 |
| 2020-05-21 | $36.50 | $37.29 | $36.50 | $37.29 | $36.36 | 1,506 |
| 2020-05-20 | $37.59 | $37.59 | $37.59 | $37.59 | $36.65 | 497 |
| 2020-05-19 | $37.01 | $37.65 | $37.01 | $37.65 | $36.71 | 7,506 |
| 2020-05-18 | $36.11 | $36.15 | $36.11 | $36.12 | $35.22 | 2,256 |
| 2020-05-15 | $35.49 | $35.49 | $35.49 | $35.49 | $34.61 | 521 |
| 2020-05-14 | $34.91 | $34.91 | $34.91 | $34.91 | $34.04 | 731 |
| 2020-05-13 | $35.70 | $35.76 | $35.49 | $35.76 | $34.87 | 2,879 |
| 2020-05-12 | $36.10 | $36.10 | $36.10 | $36.10 | $35.20 | 793 |
| 2020-05-11 | $35.31 | $36.00 | $35.31 | $35.96 | $35.07 | 3,253 |
| 2020-05-08 | $35.60 | $35.60 | $35.54 | $35.54 | $34.66 | 1,687 |
| 2020-05-07 | $35.10 | $35.10 | $35.10 | $35.10 | $34.23 | 412 |
| 2020-05-06 | $34.65 | $34.65 | $34.60 | $34.60 | $33.74 | 1,624 |
| 2020-05-05 | $34.68 | $34.68 | $34.35 | $34.53 | $33.67 | 2,144 |
| 2020-05-04 | $34.59 | $34.59 | $34.59 | $34.59 | $33.73 | 793 |
| 2020-05-01 | $34.96 | $34.96 | $34.96 | $34.96 | $34.09 | 621 |
| 2020-04-30 | $36.32 | $36.40 | $36.32 | $36.32 | $35.42 | 4,282 |
| 2020-04-29 | $35.85 | $36.45 | $35.85 | $36.45 | $35.54 | 1,080 |
| 2020-04-28 | $36.40 | $36.40 | $36.05 | $36.29 | $35.39 | 8,844 |
| 2020-04-27 | $36.48 | $36.48 | $35.95 | $36.04 | $35.14 | 8,016 |
| 2020-04-24 | $34.65 | $35.14 | $34.27 | $35.06 | $34.19 | 4,866 |
| 2020-04-23 | $33.61 | $34.14 | $33.22 | $34.14 | $33.29 | 5,900 |
| 2020-04-22 | $33.32 | $33.67 | $33.32 | $33.67 | $32.83 | 3,866 |
| 2020-04-21 | $32.87 | $33.59 | $32.87 | $33.49 | $32.66 | 1,851 |
| 2020-04-20 | $33.83 | $34.37 | $33.83 | $34.37 | $33.51 | 1,150 |
| 2020-04-17 | $32.63 | $33.04 | $32.63 | $32.86 | $32.04 | 1,869 |
| 2020-04-16 | $32.11 | $32.11 | $32.11 | $32.11 | $31.31 | 790 |
| 2020-04-15 | $32.10 | $32.66 | $31.85 | $32.66 | $31.85 | 5,787 |
| 2020-04-14 | $32.23 | $32.97 | $32.23 | $32.97 | $32.15 | 1,808 |
| 2020-04-13 | $33.15 | $33.15 | $31.83 | $33.14 | $32.32 | 2,702 |
| 2020-04-09 | $32.15 | $32.91 | $31.50 | $32.55 | $31.74 | 6,448 |
| 2020-04-08 | $31.71 | $32.16 | $31.71 | $32.16 | $31.36 | 3,266 |
| 2020-04-07 | $32.38 | $32.76 | $32.23 | $32.35 | $31.55 | 10,603 |
| 2020-04-06 | $31.55 | $31.86 | $30.86 | $31.86 | $31.07 | 6,795 |
| 2020-04-03 | $30.02 | $30.05 | $29.59 | $30.00 | $29.25 | 5,319 |
| 2020-04-02 | $29.78 | $30.63 | $29.29 | $30.18 | $29.43 | 4,299 |
| 2020-04-01 | $29.98 | $29.98 | $29.50 | $29.61 | $28.87 | 10,980 |
| 2020-03-31 | $29.63 | $30.62 | $29.63 | $29.75 | $29.01 | 7,204 |
| 2020-03-30 | $28.23 | $29.31 | $28.23 | $28.96 | $28.24 | 13,414 |
| 2020-03-27 | $29.77 | $29.77 | $28.05 | $29.19 | $28.46 | 5,519 |
| 2020-03-26 | $28.47 | $29.25 | $28.13 | $29.22 | $28.49 | 5,942 |
| 2020-03-25 | $28.08 | $28.56 | $27.80 | $28.19 | $27.49 | 7,949 |
| 2020-03-24 | $29.91 | $29.91 | $28.27 | $28.27 | $27.16 | 9,437 |
| 2020-03-23 | $27.64 | $28.49 | $27.64 | $28.09 | $26.99 | 6,917 |
| 2020-03-20 | $28.81 | $29.48 | $28.24 | $28.24 | $27.13 | 12,185 |
| 2020-03-19 | $29.83 | $30.09 | $29.22 | $30.09 | $28.91 | 12,015 |
| 2020-03-18 | $28.25 | $29.21 | $28.06 | $29.21 | $28.07 | 6,059 |
| 2020-03-17 | $27.04 | $29.62 | $26.58 | $27.79 | $26.70 | 26,005 |
| 2020-03-16 | $25.68 | $28.21 | $25.68 | $26.27 | $25.24 | 21,742 |
| 2020-03-13 | $29.13 | $29.13 | $27.47 | $28.64 | $27.52 | 11,047 |
| 2020-03-12 | $28.11 | $28.11 | $27.34 | $27.41 | $26.34 | 7,902 |
| 2020-03-11 | $32.21 | $32.21 | $31.22 | $31.52 | $30.29 | 6,427 |
| 2020-03-10 | $33.91 | $34.10 | $32.57 | $33.30 | $32.00 | 14,085 |
| 2020-03-09 | $33.69 | $34.20 | $32.98 | $33.02 | $31.73 | 13,369 |
| 2020-03-06 | $36.70 | $37.26 | $36.70 | $37.00 | $35.55 | 4,804 |
| 2020-03-05 | $36.49 | $36.85 | $36.30 | $36.30 | $34.88 | 2,021 |
| 2020-03-04 | $36.89 | $37.35 | $36.80 | $37.35 | $35.89 | 2,493 |
| 2020-03-03 | $36.21 | $36.73 | $36.19 | $36.37 | $34.95 | 8,273 |
| 2020-03-02 | $35.01 | $35.32 | $35.01 | $35.32 | $33.94 | 2,409 |
| 2020-02-28 | $34.22 | $34.54 | $34.22 | $34.32 | $32.98 | 4,794 |
| 2020-02-27 | $34.35 | $34.50 | $34.29 | $34.35 | $33.01 | 3,100 |
| 2020-02-26 | $36.20 | $36.20 | $35.83 | $35.83 | $34.43 | 5,953 |
| 2020-02-25 | $36.13 | $36.13 | $35.56 | $35.76 | $34.36 | 3,661 |
| 2020-02-24 | $37.19 | $37.21 | $36.80 | $36.80 | $35.36 | 3,754 |
| 2020-02-21 | $38.99 | $39.20 | $38.99 | $38.99 | $37.46 | 1,060 |
| 2020-02-20 | $39.15 | $39.15 | $38.89 | $38.89 | $37.37 | 685 |
| 2020-02-19 | $38.95 | $38.95 | $38.94 | $38.94 | $37.42 | 540 |
| 2020-02-18 | $38.95 | $38.95 | $38.95 | $38.95 | $37.43 | 627 |
| 2020-02-14 | $38.25 | $38.25 | $38.25 | $38.25 | $36.75 | 263 |
| 2020-02-13 | $38.48 | $38.48 | $38.25 | $38.25 | $36.75 | 4,260 |
| 2020-02-12 | $39.40 | $39.79 | $39.40 | $39.63 | $38.08 | 9,074 |
| 2020-02-11 | $41.03 | $41.30 | $40.75 | $41.30 | $39.68 | 1,998 |
| 2020-02-10 | $42.10 | $42.34 | $41.88 | $42.34 | $40.68 | 1,817 |
| 2020-02-07 | $42.41 | $42.54 | $42.30 | $42.34 | $40.68 | 1,496 |
| 2020-02-06 | $43.05 | $43.05 | $42.45 | $43.05 | $41.36 | 1,316 |
| 2020-02-05 | $44.40 | $44.60 | $44.40 | $44.60 | $42.85 | 738 |
| 2020-02-04 | $43.10 | $43.10 | $42.80 | $42.80 | $41.12 | 6,373 |
| 2020-02-03 | $42.58 | $42.58 | $42.50 | $42.50 | $40.84 | 480 |
| 2020-01-31 | $42.30 | $42.48 | $42.30 | $42.48 | $40.82 | 3,489 |
| 2020-01-30 | $42.41 | $42.49 | $42.41 | $42.49 | $40.83 | 850 |
| 2020-01-29 | $42.72 | $42.90 | $42.50 | $42.50 | $40.84 | 1,761 |
| 2020-01-28 | $41.10 | $41.22 | $41.04 | $41.14 | $39.53 | 1,974 |
| 2020-01-27 | $40.90 | $40.90 | $40.90 | $40.90 | $39.30 | 450 |
| 2020-01-24 | $40.91 | $40.91 | $40.91 | $40.91 | $39.31 | 638 |
| 2020-01-23 | $41.09 | $41.09 | $40.62 | $40.62 | $39.03 | 2,121 |
| 2020-01-22 | $40.99 | $41.50 | $40.99 | $41.50 | $39.88 | 8,989 |
| 2020-01-21 | $41.30 | $41.47 | $41.30 | $41.47 | $39.85 | 2,733 |
| 2020-01-17 | $42.00 | $42.00 | $42.00 | $42.00 | $40.36 | 841 |
| 2020-01-16 | $41.30 | $41.30 | $41.10 | $41.10 | $39.49 | 1,559 |
| 2020-01-15 | $41.28 | $41.28 | $41.28 | $41.28 | $39.66 | 528 |
| 2020-01-14 | $39.74 | $39.74 | $39.74 | $39.74 | $38.18 | 521 |
| 2020-01-13 | $39.90 | $39.90 | $39.71 | $39.71 | $38.16 | 3,465 |
| 2020-01-10 | $38.65 | $38.65 | $38.65 | $38.65 | $37.14 | 1,032 |
| 2020-01-09 | $38.07 | $38.35 | $38.07 | $38.35 | $36.85 | 1,229 |
| 2020-01-08 | $38.19 | $38.35 | $38.19 | $38.29 | $36.79 | 1,939 |
| 2020-01-07 | $37.66 | $38.15 | $37.66 | $37.95 | $36.46 | 1,729 |
| 2020-01-06 | $37.29 | $37.75 | $37.29 | $37.37 | $35.91 | 1,381 |
| 2020-01-03 | $37.87 | $37.98 | $37.87 | $37.92 | $36.44 | 2,064 |
| 2020-01-02 | $38.08 | $38.08 | $37.94 | $38.05 | $36.56 | 2,615 |
| 2019-12-31 | $38.05 | $38.21 | $38.05 | $38.21 | $36.71 | 2,348 |
| 2019-12-30 | $38.17 | $38.17 | $38.02 | $38.02 | $36.53 | 1,419 |
| 2019-12-27 | $38.92 | $39.07 | $38.92 | $39.07 | $37.54 | 2,515 |
| 2019-12-26 | $38.39 | $38.85 | $38.39 | $38.85 | $37.33 | 423 |
| 2019-12-24 | $38.38 | $38.38 | $38.38 | $38.38 | $36.88 | 269 |
| 2019-12-23 | $38.80 | $38.80 | $38.38 | $38.38 | $36.88 | 472 |
| 2019-12-20 | $38.49 | $38.53 | $38.30 | $38.30 | $36.80 | 1,502 |
| 2019-12-19 | $38.47 | $38.47 | $38.27 | $38.29 | $36.79 | 1,808 |
| 2019-12-18 | $38.51 | $38.95 | $38.51 | $38.95 | $37.43 | 8,736 |
| 2019-12-17 | $38.48 | $38.74 | $38.42 | $38.74 | $37.22 | 2,701 |
| 2019-12-16 | $38.96 | $38.96 | $38.96 | $38.96 | $37.43 | 237 |
| 2019-12-13 | $38.74 | $38.96 | $38.69 | $38.96 | $37.43 | 1,628 |
| 2019-12-12 | $38.00 | $38.07 | $37.65 | $37.86 | $36.38 | 3,541 |
| 2019-12-11 | $36.80 | $36.80 | $36.80 | $36.80 | $35.36 | 995 |
| 2019-12-10 | $37.74 | $37.82 | $37.72 | $37.72 | $36.24 | 3,349 |
| 2019-12-09 | $37.77 | $38.30 | $37.77 | $38.30 | $36.80 | 559 |
| 2019-12-06 | $38.12 | $38.12 | $38.12 | $38.12 | $36.63 | 261 |
| 2019-12-05 | $38.00 | $38.21 | $38.00 | $38.12 | $36.63 | 2,753 |
| 2019-12-04 | $38.26 | $38.45 | $38.26 | $38.45 | $36.94 | 812 |
| 2019-12-03 | $37.67 | $37.97 | $37.67 | $37.97 | $36.48 | 5,286 |
| 2019-12-02 | $38.26 | $38.48 | $38.15 | $38.48 | $36.97 | 3,833 |
| 2019-11-29 | $38.90 | $38.90 | $38.90 | $38.90 | $37.38 | 124 |
| 2019-11-27 | $38.57 | $38.90 | $38.57 | $38.90 | $37.38 | 871 |
| 2019-11-26 | $38.30 | $38.46 | $38.28 | $38.28 | $36.78 | 1,830 |
| 2019-11-25 | $37.95 | $38.05 | $37.95 | $38.05 | $36.56 | 1,379 |
| 2019-11-22 | $37.31 | $37.31 | $37.31 | $37.31 | $35.85 | 403 |
| 2019-11-21 | $36.84 | $37.10 | $36.84 | $37.10 | $35.65 | 2,343 |
| 2019-11-20 | $36.50 | $36.50 | $36.13 | $36.13 | $34.72 | 1,589 |
| 2019-11-19 | $35.31 | $35.95 | $35.31 | $35.88 | $34.48 | 2,357 |
| 2019-11-18 | $35.24 | $35.24 | $35.24 | $35.24 | $33.86 | 378 |
| 2019-11-15 | $34.83 | $34.91 | $34.83 | $34.86 | $33.50 | 1,263 |
| 2019-11-14 | $35.24 | $35.25 | $34.84 | $34.84 | $33.48 | 2,365 |
| 2019-11-13 | $35.60 | $35.80 | $35.28 | $35.65 | $34.25 | 5,340 |
| 2019-11-12 | $36.10 | $36.25 | $36.06 | $36.06 | $34.65 | 4,885 |
| 2019-11-11 | $36.53 | $36.56 | $36.33 | $36.45 | $35.02 | 2,437 |
| 2019-11-08 | $35.84 | $35.84 | $35.80 | $35.80 | $34.40 | 966 |
| 2019-11-07 | $36.45 | $36.45 | $36.02 | $36.11 | $34.70 | 3,269 |
| 2019-11-06 | $35.29 | $35.29 | $34.83 | $35.07 | $33.70 | 699 |
| 2019-11-05 | $35.04 | $35.22 | $34.70 | $35.22 | $33.84 | 1,906 |
| 2019-11-04 | $35.01 | $35.20 | $35.01 | $35.03 | $33.66 | 1,455 |
| 2019-11-01 | $34.65 | $34.80 | $34.65 | $34.80 | $33.44 | 1,193 |
| 2019-10-31 | $34.36 | $34.36 | $34.35 | $34.35 | $33.01 | 5,021 |
| 2019-10-30 | $34.07 | $34.47 | $34.03 | $34.42 | $33.07 | 5,377 |
| 2019-10-29 | $34.61 | $35.00 | $34.58 | $34.96 | $33.59 | 4,880 |
| 2019-10-28 | $33.67 | $33.88 | $33.67 | $33.73 | $32.41 | 3,884 |
| 2019-10-25 | $33.34 | $33.47 | $33.34 | $33.47 | $32.16 | 800 |
| 2019-10-24 | $33.08 | $33.08 | $32.92 | $32.98 | $31.69 | 1,994 |
| 2019-10-23 | $33.01 | $33.24 | $33.01 | $33.24 | $31.94 | 2,112 |
| 2019-10-22 | $33.65 | $33.92 | $33.65 | $33.66 | $32.34 | 7,700 |
| 2019-10-21 | $33.53 | $33.75 | $33.15 | $33.75 | $32.43 | 5,180 |
| 2019-10-18 | $33.22 | $33.25 | $33.04 | $33.10 | $31.80 | 5,995 |
| 2019-10-17 | $33.70 | $33.82 | $33.70 | $33.72 | $32.40 | 4,138 |
| 2019-10-16 | $33.17 | $33.29 | $33.17 | $33.29 | $31.99 | 3,252 |
| 2019-10-15 | $32.89 | $33.48 | $32.89 | $33.39 | $32.08 | 11,378 |
| 2019-10-14 | $32.74 | $33.16 | $32.74 | $33.13 | $31.83 | 12,997 |
| 2019-10-11 | $32.70 | $32.92 | $32.70 | $32.85 | $31.56 | 14,622 |
| 2019-10-10 | $32.95 | $33.25 | $32.95 | $33.00 | $31.71 | 9,680 |
| 2019-10-09 | $32.72 | $33.05 | $32.64 | $32.82 | $31.54 | 14,964 |
| 2019-10-08 | $32.59 | $33.05 | $32.45 | $32.88 | $31.59 | 12,179 |
| 2019-10-07 | $32.86 | $32.92 | $32.75 | $32.88 | $31.59 | 9,530 |
| 2019-10-04 | $32.25 | $32.52 | $32.25 | $32.40 | $31.13 | 2,183 |
| 2019-10-03 | $31.97 | $32.27 | $31.80 | $32.19 | $30.93 | 6,585 |
| 2019-10-02 | $31.35 | $31.98 | $31.35 | $31.89 | $30.64 | 9,345 |
| 2019-10-01 | $32.83 | $32.90 | $32.30 | $32.60 | $31.32 | 4,353 |
| 2019-09-30 | $32.90 | $33.13 | $32.90 | $33.11 | $31.81 | 3,022 |
| 2019-09-27 | $32.99 | $33.03 | $32.95 | $32.95 | $31.66 | 1,432 |
| 2019-09-26 | $33.64 | $33.69 | $33.35 | $33.63 | $32.31 | 2,711 |
| 2019-09-25 | $34.08 | $34.18 | $33.90 | $34.07 | $32.74 | 1,535 |
| 2019-09-24 | $35.02 | $35.20 | $34.60 | $35.08 | $33.71 | 6,913 |
| 2019-09-23 | $35.77 | $35.77 | $35.34 | $35.34 | $33.96 | 1,371 |
| 2019-09-20 | $35.65 | $35.94 | $35.55 | $35.77 | $34.37 | 6,399 |
| 2019-09-19 | $34.83 | $35.35 | $34.68 | $34.68 | $33.32 | 1,565 |
| 2019-09-18 | $33.96 | $34.05 | $33.75 | $33.75 | $32.43 | 3,347 |
| 2019-09-17 | $34.01 | $34.02 | $33.68 | $33.85 | $32.52 | 13,368 |
| 2019-09-16 | $34.65 | $34.84 | $34.40 | $34.63 | $33.27 | 4,673 |
| 2019-09-13 | $34.71 | $35.10 | $34.71 | $34.94 | $33.57 | 5,000 |
| 2019-09-12 | $35.79 | $35.96 | $35.68 | $35.75 | $34.35 | 2,241 |
| 2019-09-11 | $35.56 | $36.37 | $35.56 | $36.37 | $34.95 | 2,148 |
| 2019-09-10 | $34.44 | $34.67 | $34.40 | $34.61 | $33.26 | 7,351 |
| 2019-09-09 | $34.62 | $34.68 | $34.34 | $34.41 | $33.06 | 3,024 |
| 2019-09-06 | $36.19 | $36.19 | $35.91 | $35.96 | $34.55 | 1,421 |
| 2019-09-05 | $36.52 | $36.55 | $36.25 | $36.42 | $34.99 | 2,869 |
| 2019-09-04 | $36.26 | $36.60 | $36.00 | $36.22 | $34.80 | 10,449 |
| 2019-09-03 | $36.16 | $36.31 | $36.11 | $36.11 | $34.70 | 1,680 |
| 2019-08-30 | $36.22 | $36.22 | $36.22 | $36.22 | $34.80 | 640 |
| 2019-08-29 | $36.40 | $36.44 | $36.40 | $36.44 | $35.01 | 959 |
| 2019-08-28 | $36.55 | $36.55 | $36.55 | $36.55 | $35.12 | 492 |
| 2019-08-27 | $36.60 | $36.77 | $36.20 | $36.25 | $34.83 | 4,483 |
| 2019-08-26 | $34.66 | $35.15 | $34.66 | $35.15 | $33.77 | 1,719 |
| 2019-08-23 | $35.88 | $36.40 | $35.88 | $36.40 | $34.98 | 1,141 |
| 2019-08-22 | $36.04 | $36.04 | $35.60 | $35.60 | $34.21 | 3,375 |
| 2019-08-21 | $37.31 | $37.31 | $36.40 | $36.40 | $34.98 | 1,684 |
| 2019-08-20 | $38.58 | $38.75 | $38.44 | $38.44 | $36.94 | 1,827 |
| 2019-08-19 | $39.20 | $39.63 | $39.20 | $39.63 | $38.08 | 1,277 |
| 2019-08-16 | $39.89 | $40.25 | $39.87 | $40.25 | $38.67 | 1,379 |
| 2019-08-15 | $39.62 | $40.40 | $39.62 | $39.86 | $38.30 | 5,210 |
| 2019-08-14 | $39.22 | $39.22 | $38.27 | $38.75 | $37.23 | 1,345 |
| 2019-08-13 | $39.21 | $39.90 | $39.21 | $39.90 | $38.34 | 896 |
| 2019-08-12 | $39.32 | $39.57 | $39.02 | $39.55 | $38.00 | 2,517 |
| 2019-08-09 | $39.78 | $40.15 | $39.78 | $40.15 | $38.58 | 1,160 |
| 2019-08-08 | $41.25 | $41.25 | $41.14 | $41.14 | $39.53 | 882 |
| 2019-08-07 | $40.15 | $40.45 | $40.00 | $40.45 | $38.87 | 1,038 |
| 2019-08-06 | $38.91 | $39.30 | $38.72 | $39.09 | $37.56 | 5,419 |
| 2019-08-05 | $38.56 | $38.85 | $38.26 | $38.85 | $37.33 | 5,838 |
| 2019-08-02 | $39.27 | $39.27 | $39.05 | $39.21 | $37.68 | 1,172 |
| 2019-08-01 | $38.70 | $39.14 | $38.56 | $38.95 | $37.43 | 6,064 |
| 2019-07-31 | $39.37 | $39.37 | $38.50 | $39.10 | $37.57 | 10,013 |
| 2019-07-30 | $38.32 | $38.35 | $38.22 | $38.22 | $36.72 | 1,499 |
| 2019-07-29 | $39.01 | $39.12 | $39.01 | $39.12 | $37.59 | 2,071 |
| 2019-07-26 | $38.84 | $38.93 | $38.80 | $38.93 | $37.41 | 3,660 |
| 2019-07-25 | $38.91 | $38.91 | $38.50 | $38.62 | $37.11 | 4,696 |
| 2019-07-24 | $39.11 | $39.11 | $39.02 | $39.02 | $37.49 | 1,606 |
| 2019-07-23 | $38.83 | $39.01 | $38.63 | $38.86 | $37.34 | 3,723 |
| 2019-07-22 | $38.64 | $38.71 | $38.41 | $38.41 | $36.91 | 3,702 |
| 2019-07-19 | $38.09 | $38.18 | $37.95 | $37.96 | $36.47 | 3,559 |
| 2019-07-18 | $38.91 | $39.25 | $38.91 | $39.21 | $37.68 | 5,541 |
| 2019-07-17 | $38.98 | $39.05 | $38.98 | $39.01 | $37.48 | 2,079 |
| 2019-07-16 | $38.87 | $39.45 | $38.85 | $39.02 | $37.49 | 6,749 |
| 2019-07-15 | $38.87 | $38.93 | $38.68 | $38.75 | $37.23 | 5,859 |
| 2019-07-12 | $38.33 | $38.34 | $38.15 | $38.30 | $36.80 | 5,136 |
| 2019-07-11 | $38.55 | $38.68 | $38.44 | $38.58 | $37.07 | 3,212 |
| 2019-07-10 | $38.93 | $38.94 | $38.35 | $38.55 | $37.04 | 2,147 |
| 2019-07-09 | $38.67 | $38.90 | $38.65 | $38.90 | $37.38 | 2,067 |
| 2019-07-08 | $38.98 | $39.25 | $38.88 | $38.89 | $37.37 | 1,538 |
| 2019-07-05 | $40.50 | $40.50 | $40.28 | $40.37 | $38.79 | 1,293 |
| 2019-07-03 | $40.12 | $40.12 | $40.12 | $40.12 | $38.55 | 204 |
| 2019-07-02 | $40.27 | $40.60 | $40.03 | $40.12 | $38.55 | 12,246 |
| 2019-07-01 | $39.91 | $40.35 | $39.91 | $40.18 | $38.61 | 50,561 |
| 2019-06-28 | $39.34 | $39.42 | $39.34 | $39.35 | $37.81 | 2,012 |
| 2019-06-27 | $38.79 | $38.83 | $38.74 | $38.83 | $37.31 | 1,210 |
| 2019-06-26 | $37.75 | $38.14 | $37.75 | $38.01 | $36.52 | 25,145 |
| 2019-06-25 | $38.30 | $38.39 | $38.27 | $38.32 | $36.82 | 36,835 |
| 2019-06-24 | $38.40 | $38.54 | $38.40 | $38.54 | $37.03 | 3,169 |
| 2019-06-21 | $38.70 | $39.25 | $38.70 | $38.99 | $37.46 | 3,554 |
| 2019-06-20 | $39.75 | $39.75 | $39.10 | $39.20 | $37.67 | 8,280 |
| 2019-06-19 | $39.06 | $39.34 | $39.06 | $39.34 | $37.80 | 1,821 |
| 2019-06-18 | $38.91 | $39.40 | $38.80 | $39.07 | $37.54 | 10,794 |
| 2019-06-17 | $38.54 | $38.64 | $38.35 | $38.43 | $36.93 | 5,746 |
| 2019-06-14 | $38.31 | $38.31 | $38.02 | $38.22 | $36.72 | 2,050 |
| 2019-06-13 | $38.99 | $38.99 | $38.91 | $38.91 | $37.39 | 1,340 |
| 2019-06-12 | $39.35 | $39.65 | $39.35 | $39.47 | $37.92 | 11,088 |
| 2019-06-11 | $39.47 | $39.65 | $39.05 | $39.19 | $37.66 | 20,122 |
| 2019-06-10 | $38.87 | $38.95 | $38.81 | $38.87 | $37.35 | 4,010 |
| 2019-06-07 | $39.00 | $39.00 | $38.81 | $38.88 | $37.36 | 2,733 |
| 2019-06-06 | $38.70 | $38.82 | $38.70 | $38.82 | $37.30 | 1,035 |
| 2019-06-05 | $39.86 | $39.86 | $39.62 | $39.71 | $38.16 | 5,017 |
| 2019-06-04 | $39.51 | $39.76 | $39.35 | $39.64 | $38.09 | 2,346 |
| 2019-06-03 | $38.87 | $39.04 | $38.87 | $39.04 | $37.51 | 2,258 |
| 2019-05-31 | $39.93 | $40.00 | $39.87 | $39.99 | $38.42 | 4,436 |
| 2019-05-30 | $40.00 | $40.22 | $39.95 | $40.22 | $38.65 | 3,345 |
| 2019-05-29 | $40.06 | $40.25 | $39.65 | $39.88 | $38.32 | 4,971 |
| 2019-05-28 | $41.50 | $41.50 | $41.15 | $41.29 | $39.67 | 2,084 |
| 2019-05-24 | $41.22 | $41.22 | $40.56 | $40.56 | $38.97 | 868 |
| 2019-05-23 | $40.60 | $40.60 | $40.19 | $40.19 | $38.62 | 3,188 |
| 2019-05-22 | $41.43 | $41.43 | $41.15 | $41.15 | $39.54 | 666 |
| 2019-05-21 | $40.92 | $41.01 | $40.55 | $41.01 | $39.40 | 3,788 |
| 2019-05-20 | $40.08 | $40.25 | $39.85 | $40.25 | $38.67 | 9,854 |
| 2019-05-17 | $39.87 | $39.99 | $39.86 | $39.86 | $38.30 | 2,010 |
| 2019-05-16 | $40.10 | $40.50 | $39.90 | $40.02 | $38.45 | 3,124 |
| 2019-05-15 | $39.91 | $40.01 | $39.54 | $40.01 | $38.44 | 9,600 |
| 2019-05-14 | $40.25 | $40.40 | $39.81 | $40.17 | $38.60 | 6,089 |
| 2019-05-13 | $40.17 | $40.45 | $39.95 | $40.23 | $38.66 | 5,470 |
| 2019-05-10 | $41.15 | $41.46 | $41.07 | $41.46 | $39.84 | 3,672 |
| 2019-05-09 | $40.83 | $41.49 | $40.83 | $41.49 | $39.87 | 3,901 |
| 2019-05-08 | $42.45 | $42.45 | $41.67 | $41.67 | $40.04 | 6,932 |
| 2019-05-07 | $43.60 | $43.63 | $43.41 | $43.63 | $41.92 | 3,126 |
| 2019-05-06 | $43.56 | $43.85 | $43.46 | $43.46 | $41.76 | 1,393 |
| 2019-05-03 | $43.00 | $43.09 | $43.00 | $43.01 | $41.33 | 1,318 |
| 2019-05-02 | $42.48 | $42.71 | $42.42 | $42.68 | $41.01 | 3,542 |
| 2019-05-01 | $42.21 | $42.26 | $42.21 | $42.26 | $40.61 | 2,883 |
| 2019-04-30 | $42.15 | $42.40 | $41.80 | $42.40 | $40.74 | 2,664 |
| 2019-04-29 | $42.24 | $42.24 | $42.08 | $42.21 | $40.56 | 1,639 |
| 2019-04-26 | $42.12 | $42.20 | $41.95 | $41.95 | $40.31 | 4,553 |
| 2019-04-25 | $41.71 | $41.90 | $41.30 | $41.30 | $39.68 | 1,575 |
| 2019-04-24 | $41.78 | $42.25 | $41.78 | $42.25 | $40.60 | 5,409 |
| 2019-04-23 | $41.76 | $41.76 | $41.15 | $41.75 | $40.12 | 4,914 |
| 2019-04-22 | $41.80 | $42.30 | $41.45 | $42.30 | $40.64 | 17,412 |
| 2019-04-18 | $42.05 | $42.10 | $41.98 | $42.10 | $40.45 | 2,119 |
| 2019-04-17 | $42.68 | $42.75 | $41.75 | $42.13 | $40.48 | 5,698 |
| 2019-04-16 | $42.69 | $43.00 | $42.40 | $42.40 | $40.74 | 1,548 |
| 2019-04-15 | $43.29 | $43.60 | $43.29 | $43.30 | $41.60 | 1,628 |
| 2019-04-12 | $43.18 | $43.40 | $43.15 | $43.38 | $41.68 | 1,269 |
| 2019-04-11 | $43.96 | $43.96 | $43.55 | $43.75 | $42.04 | 1,442 |
| 2019-04-10 | $44.00 | $44.25 | $44.00 | $44.10 | $42.37 | 2,714 |
| 2019-04-09 | $44.36 | $44.61 | $44.23 | $44.32 | $42.59 | 2,462 |
| 2019-04-08 | $44.40 | $44.40 | $44.40 | $44.40 | $42.66 | 1,106 |
| 2019-04-05 | $45.35 | $45.35 | $45.16 | $45.16 | $43.39 | 1,538 |
| 2019-04-04 | $44.95 | $45.07 | $44.95 | $45.07 | $43.31 | 1,114 |
| 2019-04-03 | $46.13 | $46.19 | $46.12 | $46.12 | $44.31 | 888 |
| 2019-04-02 | $46.25 | $46.25 | $45.95 | $46.24 | $44.43 | 2,621 |
| 2019-04-01 | $44.64 | $45.30 | $44.64 | $45.06 | $43.30 | 2,156 |
| 2019-03-29 | $43.29 | $43.55 | $43.29 | $43.41 | $41.71 | 4,794 |
| 2019-03-28 | $42.83 | $43.10 | $42.50 | $43.10 | $41.41 | 3,699 |
| 2019-03-27 | $43.04 | $43.13 | $42.93 | $43.05 | $41.36 | 6,924 |
| 2019-03-26 | $44.50 | $45.00 | $43.95 | $44.47 | $41.46 | 2,853 |
| 2019-03-25 | $44.96 | $44.96 | $44.19 | $44.19 | $41.20 | 2,236 |
| 2019-03-22 | $45.89 | $45.89 | $45.59 | $45.59 | $42.50 | 1,124 |
| 2019-03-21 | $46.20 | $46.35 | $46.04 | $46.22 | $43.09 | 7,052 |
| 2019-03-20 | $45.65 | $45.97 | $45.65 | $45.71 | $42.61 | 1,345 |
| 2019-03-19 | $44.65 | $44.65 | $44.65 | $44.65 | $41.63 | 389 |
| 2019-03-18 | $44.85 | $44.87 | $44.62 | $44.65 | $41.63 | 986 |
| 2019-03-15 | $44.97 | $45.05 | $44.86 | $45.05 | $41.99 | 1,029 |
| 2019-03-14 | $45.18 | $45.23 | $45.08 | $45.08 | $42.03 | 2,915 |
| 2019-03-13 | $45.15 | $45.15 | $45.05 | $45.05 | $42.00 | 592 |
| 2019-03-12 | $44.47 | $44.71 | $44.47 | $44.62 | $41.60 | 1,104 |
| 2019-03-11 | $44.48 | $44.48 | $44.18 | $44.33 | $41.33 | 2,151 |
| 2019-03-08 | $45.55 | $45.82 | $45.55 | $45.82 | $42.72 | 2,768 |
| 2019-03-07 | $45.88 | $45.88 | $45.14 | $45.40 | $42.32 | 2,705 |
| 2019-03-06 | $45.82 | $45.88 | $45.82 | $45.88 | $42.77 | 23,639 |
| 2019-03-05 | $46.16 | $46.16 | $46.16 | $46.16 | $43.03 | 542 |
| 2019-03-04 | $45.34 | $45.34 | $45.17 | $45.22 | $42.16 | 2,912 |
| 2019-03-01 | $46.06 | $46.06 | $45.68 | $45.73 | $42.63 | 2,363 |
| 2019-02-28 | $46.00 | $46.00 | $45.74 | $45.86 | $42.75 | 956 |
| 2019-02-27 | $46.03 | $46.13 | $46.03 | $46.13 | $43.01 | 5,634 |
| 2019-02-26 | $46.33 | $46.33 | $46.33 | $46.33 | $43.19 | 863 |
| 2019-02-25 | $45.33 | $45.46 | $45.29 | $45.37 | $42.29 | 1,520 |
| 2019-02-22 | $45.42 | $45.42 | $45.35 | $45.35 | $42.28 | 1,223 |
| 2019-02-21 | $44.38 | $44.38 | $44.16 | $44.22 | $41.22 | 1,408 |
| 2019-02-20 | $44.12 | $44.63 | $44.12 | $44.49 | $41.48 | 2,130 |
| 2019-02-19 | $43.71 | $44.49 | $43.71 | $44.29 | $41.29 | 2,992 |
| 2019-02-15 | $42.59 | $43.00 | $42.59 | $42.91 | $40.00 | 3,848 |
| 2019-02-14 | $42.10 | $42.82 | $41.91 | $42.82 | $39.92 | 1,740 |
| 2019-02-13 | $43.47 | $43.47 | $43.46 | $43.46 | $40.52 | 1,512 |
| 2019-02-12 | $43.84 | $43.84 | $43.51 | $43.79 | $40.82 | 4,072 |
| 2019-02-11 | $43.61 | $43.81 | $43.61 | $43.71 | $40.75 | 12,145 |
| 2019-02-08 | $42.99 | $44.10 | $42.99 | $43.89 | $40.92 | 4,746 |
| 2019-02-07 | $43.75 | $43.75 | $43.35 | $43.36 | $40.42 | 5,167 |
| 2019-02-06 | $42.80 | $43.16 | $42.80 | $43.09 | $40.17 | 6,929 |
| 2019-02-05 | $44.34 | $44.90 | $44.34 | $44.52 | $41.50 | 8,043 |
| 2019-02-04 | $44.00 | $44.15 | $43.96 | $44.06 | $41.08 | 2,782 |
| 2019-02-01 | $43.62 | $43.74 | $43.36 | $43.36 | $40.42 | 4,017 |
| 2019-01-31 | $43.94 | $44.27 | $43.92 | $44.27 | $41.27 | 3,105 |
| 2019-01-30 | $43.85 | $44.61 | $43.80 | $44.51 | $41.49 | 10,049 |
| 2019-01-29 | $43.90 | $44.15 | $43.82 | $43.88 | $40.91 | 2,593 |
| 2019-01-28 | $42.89 | $43.00 | $42.68 | $42.78 | $39.88 | 4,688 |
| 2019-01-25 | $42.82 | $42.82 | $42.82 | $42.82 | $39.92 | 1,026 |
| 2019-01-24 | $43.60 | $43.82 | $43.57 | $43.82 | $40.85 | 3,437 |
| 2019-01-23 | $44.05 | $44.33 | $44.05 | $44.20 | $41.21 | 4,592 |
| 2019-01-22 | $44.92 | $44.92 | $44.63 | $44.72 | $41.69 | 2,886 |
| 2019-01-18 | $43.88 | $43.88 | $43.61 | $43.83 | $40.86 | 3,053 |
| 2019-01-17 | $43.72 | $43.95 | $43.57 | $43.95 | $40.97 | 3,803 |
| 2019-01-16 | $45.75 | $45.77 | $45.56 | $45.77 | $42.67 | 2,372 |
| 2019-01-15 | $45.20 | $45.35 | $45.00 | $45.35 | $42.28 | 5,595 |
| 2019-01-14 | $44.90 | $44.95 | $44.55 | $44.78 | $41.75 | 14,790 |
| 2019-01-11 | $44.95 | $45.15 | $44.95 | $45.15 | $42.09 | 12,336 |
| 2019-01-10 | $45.21 | $45.53 | $45.21 | $45.45 | $42.37 | 1,514 |
| 2019-01-09 | $45.85 | $46.33 | $45.85 | $46.20 | $43.07 | 5,513 |
| 2019-01-08 | $45.84 | $46.13 | $45.84 | $46.09 | $42.97 | 7,991 |
| 2019-01-07 | $44.33 | $44.44 | $44.33 | $44.44 | $41.43 | 1,539 |
| 2019-01-04 | $44.06 | $45.12 | $44.06 | $44.97 | $41.92 | 1,567 |
| 2019-01-03 | $43.31 | $43.49 | $43.20 | $43.48 | $40.53 | 4,585 |
| 2019-01-02 | $42.99 | $43.31 | $42.96 | $43.13 | $40.20 | 4,766 |
| 2018-12-31 | $43.99 | $44.35 | $43.85 | $44.00 | $41.02 | 19,688 |
| 2018-12-28 | $43.85 | $43.85 | $43.55 | $43.80 | $40.83 | 6,404 |
| 2018-12-27 | $43.00 | $43.45 | $42.46 | $43.40 | $40.46 | 11,189 |
| 2018-12-26 | $44.20 | $44.40 | $43.25 | $44.15 | $41.16 | 8,409 |
| 2018-12-24 | $43.78 | $43.83 | $42.95 | $42.95 | $40.04 | 2,503 |
| 2018-12-21 | $44.08 | $44.20 | $43.47 | $43.47 | $40.53 | 9,040 |
| 2018-12-20 | $44.95 | $44.96 | $44.15 | $44.55 | $41.53 | 13,702 |
| 2018-12-19 | $44.80 | $44.80 | $43.63 | $43.93 | $40.95 | 7,340 |
| 2018-12-18 | $44.75 | $44.95 | $44.59 | $44.70 | $41.67 | 8,724 |
| 2018-12-17 | $43.75 | $44.06 | $43.36 | $43.62 | $40.67 | 8,477 |
| 2018-12-14 | $43.55 | $43.63 | $43.15 | $43.23 | $40.30 | 2,911 |
| 2018-12-13 | $42.95 | $43.14 | $42.94 | $43.08 | $40.16 | 5,946 |
| 2018-12-12 | $41.63 | $41.95 | $41.58 | $41.95 | $39.11 | 2,580 |
| 2018-12-11 | $42.03 | $42.30 | $41.68 | $42.05 | $39.20 | 10,081 |
| 2018-12-10 | $41.05 | $41.34 | $40.60 | $40.60 | $37.85 | 17,919 |
| 2018-12-07 | $40.34 | $40.47 | $39.54 | $39.77 | $37.08 | 11,301 |
| 2018-12-06 | $39.88 | $40.73 | $39.69 | $40.73 | $37.97 | 15,819 |
| 2018-12-04 | $40.64 | $41.07 | $39.37 | $39.77 | $37.08 | 14,838 |
| 2018-12-03 | $40.68 | $40.73 | $40.28 | $40.59 | $37.84 | 3,399 |
| 2018-11-30 | $40.80 | $41.16 | $40.76 | $41.16 | $38.37 | 4,293 |
| 2018-11-29 | $40.30 | $40.73 | $40.30 | $40.66 | $37.91 | 2,619 |
| 2018-11-28 | $38.69 | $40.21 | $38.65 | $39.95 | $37.24 | 8,878 |
| 2018-11-27 | $39.12 | $40.00 | $39.12 | $39.88 | $37.18 | 14,224 |
| 2018-11-26 | $39.97 | $40.09 | $39.87 | $39.99 | $37.28 | 4,820 |
| 2018-11-23 | $39.14 | $39.20 | $39.14 | $39.20 | $36.54 | 675 |
| 2018-11-21 | $40.27 | $40.27 | $39.88 | $39.88 | $37.18 | 2,657 |
| 2018-11-20 | $39.23 | $40.47 | $39.23 | $39.87 | $37.17 | 11,301 |
| 2018-11-19 | $42.68 | $42.68 | $41.98 | $42.25 | $39.39 | 6,309 |
| 2018-11-16 | $42.34 | $43.25 | $42.33 | $43.16 | $40.24 | 2,476 |
| 2018-11-15 | $42.70 | $43.54 | $42.68 | $43.25 | $40.32 | 4,368 |
| 2018-11-14 | $43.94 | $44.16 | $43.55 | $43.94 | $40.96 | 8,070 |
| 2018-11-13 | $43.33 | $43.55 | $42.86 | $43.18 | $40.26 | 10,415 |
| 2018-11-12 | $43.90 | $43.90 | $43.26 | $43.37 | $40.43 | 3,230 |
| 2018-11-09 | $43.20 | $43.22 | $43.11 | $43.19 | $40.26 | 2,994 |
| 2018-11-08 | $43.25 | $43.61 | $43.25 | $43.43 | $40.49 | 4,197 |
| 2018-11-07 | $43.93 | $44.75 | $43.93 | $44.75 | $41.72 | 5,557 |
| 2018-11-06 | $46.18 | $46.45 | $45.98 | $46.31 | $43.17 | 7,558 |
| 2018-11-05 | $47.04 | $47.04 | $46.33 | $46.63 | $43.47 | 4,376 |
| 2018-11-02 | $45.94 | $46.16 | $45.94 | $46.16 | $43.03 | 3,340 |
| 2018-11-01 | $48.52 | $49.00 | $48.52 | $48.88 | $45.57 | 4,998 |
| 2018-10-31 | $46.32 | $46.79 | $46.32 | $46.53 | $43.38 | 6,863 |
| 2018-10-30 | $45.20 | $45.68 | $45.20 | $45.57 | $42.48 | 4,188 |
| 2018-10-29 | $45.76 | $46.01 | $45.24 | $45.66 | $42.57 | 17,264 |
| 2018-10-26 | $45.34 | $45.50 | $44.78 | $45.21 | $42.15 | 27,922 |
| 2018-10-25 | $60.88 | $60.88 | $44.13 | $46.16 | $43.03 | 6,600 |
| 2018-10-24 | $62.65 | $62.65 | $61.97 | $61.97 | $57.77 | 981 |
| 2018-10-23 | $60.60 | $61.30 | $60.31 | $61.12 | $56.98 | 5,611 |
| 2018-10-22 | $62.89 | $63.06 | $62.81 | $62.81 | $58.56 | 1,225 |
| 2018-10-19 | $63.09 | $63.09 | $63.09 | $63.09 | $58.82 | 735 |
| 2018-10-18 | $64.12 | $64.20 | $63.75 | $63.75 | $59.43 | 9,408 |
| 2018-10-17 | $62.49 | $62.63 | $62.49 | $62.63 | $58.39 | 1,360 |
| 2018-10-16 | $62.67 | $62.87 | $62.60 | $62.77 | $58.52 | 2,352 |
| 2018-10-15 | $60.02 | $60.32 | $60.02 | $60.21 | $56.13 | 889 |
| 2018-10-12 | $59.85 | $60.18 | $59.83 | $60.05 | $55.98 | 2,120 |
| 2018-10-11 | $58.29 | $58.50 | $58.26 | $58.50 | $54.54 | 904 |
| 2018-10-10 | $58.66 | $58.66 | $58.34 | $58.34 | $54.39 | 1,081 |
| 2018-10-09 | $58.86 | $59.38 | $58.86 | $59.21 | $55.20 | 2,142 |
| 2018-10-08 | $60.56 | $60.65 | $60.56 | $60.65 | $56.54 | 591 |
| 2018-10-05 | $60.95 | $61.12 | $60.87 | $61.12 | $56.98 | 2,169 |
| 2018-10-04 | $61.34 | $61.34 | $61.34 | $61.34 | $57.18 | 273 |
| 2018-10-03 | $62.76 | $62.90 | $62.76 | $62.90 | $58.64 | 976 |
| 2018-10-02 | $60.98 | $60.98 | $60.98 | $60.98 | $56.85 | 594 |
| 2018-10-01 | $62.03 | $62.03 | $61.50 | $61.50 | $57.33 | 890 |
| 2018-09-28 | $61.90 | $61.90 | $61.75 | $61.75 | $57.57 | 612 |
| 2018-09-27 | $60.99 | $60.99 | $60.99 | $60.99 | $56.86 | 628 |
| 2018-09-26 | $60.97 | $61.42 | $60.97 | $61.26 | $57.11 | 11,484 |
| 2018-09-25 | $60.77 | $60.77 | $60.67 | $60.77 | $56.65 | 1,418 |
| 2018-09-24 | $61.41 | $61.41 | $61.11 | $61.28 | $57.13 | 979 |
| 2018-09-21 | $60.22 | $60.22 | $60.22 | $60.22 | $56.14 | 3,196 |
| 2018-09-20 | $60.40 | $60.80 | $60.40 | $60.80 | $56.68 | 1,163 |
| 2018-09-19 | $60.22 | $60.22 | $59.89 | $59.97 | $55.91 | 1,859 |
| 2018-09-18 | $59.68 | $60.06 | $59.68 | $59.86 | $55.81 | 1,394 |
| 2018-09-17 | $61.14 | $61.14 | $61.03 | $61.03 | $56.90 | 1,080 |
| 2018-09-14 | $62.55 | $62.55 | $62.55 | $62.55 | $58.31 | 290 |
| 2018-09-13 | $62.50 | $62.55 | $62.31 | $62.55 | $58.31 | 3,700 |
| 2018-09-12 | $60.52 | $60.52 | $60.26 | $60.39 | $56.30 | 2,584 |
| 2018-09-11 | $59.12 | $59.32 | $59.12 | $59.28 | $55.26 | 2,034 |
| 2018-09-10 | $59.01 | $59.21 | $58.86 | $58.86 | $54.87 | 2,416 |
| 2018-09-07 | $57.78 | $58.13 | $57.78 | $58.05 | $54.12 | 1,162 |
| 2018-09-06 | $57.52 | $57.60 | $57.35 | $57.35 | $53.47 | 2,279 |
| 2018-09-05 | $57.29 | $57.29 | $56.90 | $57.08 | $53.21 | 1,616 |
| 2018-09-04 | $57.87 | $57.87 | $57.75 | $57.75 | $53.84 | 935 |
| 2018-08-31 | $58.63 | $58.71 | $58.61 | $58.67 | $54.70 | 1,349 |
| 2018-08-30 | $58.86 | $58.86 | $58.86 | $58.86 | $54.87 | 265 |
| 2018-08-29 | $58.86 | $58.86 | $58.86 | $58.86 | $54.87 | 314 |
| 2018-08-28 | $59.00 | $59.00 | $58.86 | $58.86 | $54.87 | 1,362 |
| 2018-08-27 | $58.52 | $58.62 | $58.48 | $58.48 | $54.52 | 864 |
| 2018-08-24 | $58.36 | $58.69 | $58.36 | $58.48 | $54.52 | 1,180 |
| 2018-08-23 | $58.56 | $58.77 | $58.48 | $58.55 | $54.58 | 4,383 |
| 2018-08-22 | $59.50 | $59.50 | $59.50 | $59.50 | $55.47 | 572 |
| 2018-08-21 | $59.10 | $59.77 | $59.10 | $59.77 | $55.72 | 3,618 |
| 2018-08-20 | $57.72 | $58.07 | $57.72 | $57.80 | $53.88 | 1,578 |
| 2018-08-17 | $58.04 | $58.47 | $58.04 | $58.47 | $54.51 | 5,352 |
| 2018-08-16 | $58.10 | $58.59 | $58.10 | $58.55 | $54.58 | 2,227 |
| 2018-08-15 | $56.93 | $57.31 | $56.93 | $57.17 | $53.30 | 2,545 |
| 2018-08-14 | $57.04 | $57.04 | $56.70 | $56.92 | $53.06 | 2,292 |
| 2018-08-13 | $57.52 | $57.52 | $56.86 | $57.06 | $53.19 | 6,640 |
| 2018-08-10 | $57.15 | $57.15 | $55.48 | $55.57 | $51.81 | 5,487 |
| 2018-08-09 | $57.58 | $58.34 | $57.52 | $58.02 | $54.09 | 15,994 |
| 2018-08-08 | $60.30 | $60.30 | $59.44 | $59.44 | $55.41 | 5,269 |
| 2018-08-07 | $69.02 | $69.30 | $68.82 | $69.15 | $64.47 | 1,783 |
| 2018-08-06 | $73.14 | $73.14 | $73.14 | $73.14 | $68.19 | 206 |
| 2018-08-03 | $73.30 | $73.30 | $73.14 | $73.14 | $68.19 | 868 |
| 2018-08-02 | $73.90 | $73.90 | $73.90 | $73.90 | $68.89 | 315 |
| 2018-08-01 | $73.34 | $73.58 | $73.34 | $73.58 | $68.60 | 4,000 |
| 2018-07-31 | $72.76 | $72.84 | $72.55 | $72.55 | $67.64 | 3,098 |
| 2018-07-30 | $72.33 | $72.33 | $72.28 | $72.28 | $67.38 | 704 |
| 2018-07-27 | $72.83 | $73.23 | $72.83 | $73.23 | $68.27 | 1,536 |
| 2018-07-26 | $71.95 | $72.10 | $71.95 | $72.10 | $67.22 | 901 |
| 2018-07-25 | $72.75 | $73.15 | $72.75 | $73.00 | $68.06 | 5,244 |
| 2018-07-24 | $71.70 | $72.35 | $71.70 | $72.05 | $67.17 | 2,536 |
| 2018-07-23 | $72.44 | $72.49 | $72.31 | $72.31 | $67.41 | 519 |
| 2018-07-20 | $70.16 | $70.16 | $70.16 | $70.16 | $65.41 | 221 |
| 2018-07-19 | $70.10 | $70.16 | $70.10 | $70.16 | $65.41 | 425 |
| 2018-07-18 | $69.95 | $70.31 | $69.95 | $70.15 | $65.40 | 2,871 |
| 2018-07-17 | $69.94 | $70.34 | $69.94 | $70.34 | $65.58 | 1,088 |
| 2018-07-16 | $69.95 | $69.95 | $69.95 | $69.95 | $65.21 | 925 |
| 2018-07-13 | $68.81 | $69.36 | $68.81 | $69.34 | $64.64 | 2,644 |
| 2018-07-12 | $69.99 | $69.99 | $69.99 | $69.99 | $65.25 | 308 |
| 2018-07-11 | $68.96 | $69.00 | $68.50 | $68.56 | $63.92 | 1,235 |
| 2018-07-10 | $70.11 | $70.11 | $70.11 | $70.11 | $65.36 | 613 |
| 2018-07-09 | $70.11 | $70.11 | $70.11 | $70.11 | $65.36 | 385 |
| 2018-07-06 | $70.11 | $70.11 | $70.11 | $70.11 | $65.36 | 534 |
| 2018-07-05 | $68.38 | $68.52 | $68.18 | $68.18 | $63.56 | 692 |
| 2018-07-03 | $67.76 | $67.76 | $67.76 | $67.76 | $63.17 | 306 |
| 2018-07-02 | $67.89 | $67.89 | $67.76 | $67.76 | $63.17 | 1,502 |
| 2018-06-29 | $70.15 | $70.44 | $70.15 | $70.18 | $65.43 | 3,492 |
| 2018-06-28 | $67.79 | $68.11 | $67.17 | $68.04 | $63.43 | 2,339 |
| 2018-06-27 | $71.12 | $71.12 | $71.01 | $71.01 | $66.20 | 1,167 |
| 2018-06-26 | $72.51 | $72.51 | $72.51 | $72.51 | $67.60 | 223 |
| 2018-06-25 | $72.51 | $72.51 | $72.51 | $72.51 | $67.60 | 700 |
| 2018-06-22 | $73.59 | $73.59 | $73.59 | $73.59 | $68.61 | 448 |
| 2018-06-21 | $73.35 | $73.65 | $73.14 | $73.38 | $68.41 | 1,606 |
| 2018-06-20 | $72.62 | $73.06 | $72.62 | $73.06 | $68.11 | 598 |
| 2018-06-19 | $72.34 | $72.65 | $72.14 | $72.65 | $67.73 | 3,250 |
| 2018-06-18 | $73.16 | $73.16 | $73.10 | $73.10 | $68.15 | 161,254 |
| 2018-06-15 | $71.70 | $71.70 | $71.70 | $71.70 | $66.84 | 286 |
| 2018-06-14 | $71.81 | $71.81 | $71.70 | $71.70 | $66.84 | 588 |
| 2018-06-13 | $71.43 | $71.75 | $71.43 | $71.68 | $66.82 | 3,365 |
| 2018-06-12 | $71.78 | $71.78 | $71.09 | $71.09 | $66.27 | 3,038 |
| 2018-06-11 | $71.72 | $72.02 | $71.72 | $71.91 | $67.04 | 4,989 |
| 2018-06-08 | $71.63 | $71.70 | $71.46 | $71.46 | $66.62 | 639 |
| 2018-06-07 | $70.94 | $70.94 | $70.25 | $70.25 | $65.49 | 3,863 |
| 2018-06-06 | $70.99 | $71.24 | $70.99 | $71.24 | $66.41 | 657 |
| 2018-06-05 | $70.55 | $70.63 | $70.21 | $70.63 | $65.85 | 2,774 |
| 2018-06-04 | $70.46 | $70.46 | $70.25 | $70.25 | $65.49 | 632 |
| 2018-06-01 | $70.25 | $70.25 | $70.25 | $70.25 | $65.49 | 502 |
| 2018-05-31 | $70.45 | $70.76 | $70.14 | $70.66 | $65.87 | 18,101 |
| 2018-05-30 | $69.30 | $69.89 | $69.30 | $69.77 | $65.05 | 1,912 |
| 2018-05-29 | $67.27 | $67.61 | $67.27 | $67.51 | $62.94 | 3,765 |
| 2018-05-25 | $68.07 | $68.07 | $67.91 | $67.91 | $63.31 | 887 |
| 2018-05-24 | $67.89 | $67.89 | $67.74 | $67.88 | $63.28 | 1,012 |
| 2018-05-23 | $67.16 | $67.21 | $67.16 | $67.21 | $62.66 | 456 |
| 2018-05-22 | $67.26 | $67.39 | $67.11 | $67.11 | $62.56 | 1,373 |
| 2018-05-21 | $66.88 | $66.88 | $66.88 | $66.88 | $62.35 | 189 |
| 2018-05-18 | $66.88 | $66.88 | $66.88 | $66.88 | $62.35 | 303 |
| 2018-05-17 | $66.88 | $66.88 | $66.88 | $66.88 | $62.35 | 400 |
| 2018-05-16 | $65.46 | $65.46 | $65.46 | $65.46 | $61.03 | 186 |
| 2018-05-15 | $65.46 | $65.46 | $65.46 | $65.46 | $61.03 | 400 |
| 2018-05-14 | $66.10 | $66.25 | $65.79 | $65.79 | $61.33 | 549 |
| 2018-05-11 | $65.79 | $65.79 | $65.79 | $65.79 | $61.33 | 450 |
| 2018-05-10 | $66.07 | $66.07 | $66.07 | $66.07 | $61.59 | 493 |
| 2018-05-09 | $65.30 | $65.76 | $65.30 | $65.73 | $61.28 | 7,330 |
| 2018-05-08 | $62.78 | $64.36 | $62.69 | $64.36 | $60.00 | 12,237 |
| 2018-05-07 | $59.49 | $59.55 | $59.49 | $59.55 | $55.52 | 536 |
| 2018-05-04 | $59.64 | $59.64 | $59.64 | $59.64 | $55.60 | 513 |
| 2018-05-03 | $59.34 | $59.41 | $58.92 | $59.02 | $55.02 | 1,476 |
| 2018-05-02 | $58.70 | $58.70 | $58.38 | $58.38 | $54.43 | 999 |
| 2018-05-01 | $57.21 | $57.57 | $57.21 | $57.55 | $53.65 | 1,500 |
| 2018-04-30 | $58.08 | $58.31 | $57.95 | $57.95 | $54.02 | 2,100 |
| 2018-04-27 | $56.66 | $56.75 | $56.66 | $56.75 | $52.91 | 490 |
| 2018-04-26 | $57.52 | $57.52 | $56.83 | $57.22 | $53.34 | 1,926 |
| 2018-04-25 | $56.78 | $56.78 | $56.78 | $56.78 | $52.93 | 710 |
| 2018-04-24 | $56.69 | $56.69 | $56.69 | $56.69 | $52.85 | 2,717 |
| 2018-04-23 | $56.50 | $56.64 | $56.50 | $56.64 | $52.80 | 622 |
| 2018-04-20 | $56.68 | $56.68 | $56.63 | $56.63 | $52.79 | 455 |
| 2018-04-19 | $57.96 | $57.96 | $57.96 | $57.96 | $54.03 | 278 |
| 2018-04-18 | $58.26 | $58.26 | $57.96 | $57.96 | $54.03 | 3,994 |
| 2018-04-17 | $57.48 | $57.48 | $57.15 | $57.15 | $53.28 | 958 |
| 2018-04-16 | $57.06 | $57.06 | $56.98 | $56.98 | $53.12 | 380 |
| 2018-04-13 | $56.36 | $56.36 | $56.36 | $56.36 | $52.54 | 266 |
| 2018-04-12 | $57.01 | $57.01 | $57.01 | $57.01 | $53.15 | 532 |
| 2018-04-11 | $57.43 | $57.43 | $57.30 | $57.30 | $53.42 | 2,485 |
| 2018-04-10 | $57.96 | $58.04 | $57.96 | $58.04 | $54.11 | 547 |
| 2018-04-09 | $57.31 | $57.31 | $57.31 | $57.31 | $53.43 | 320 |
| 2018-04-06 | $57.11 | $57.23 | $56.92 | $56.92 | $53.06 | 1,145 |
| 2018-04-05 | $56.38 | $57.07 | $56.38 | $56.89 | $53.04 | 1,185 |
| 2018-04-04 | $56.40 | $56.60 | $56.40 | $56.60 | $52.77 | 6,486 |
| 2018-04-03 | $55.77 | $55.77 | $55.22 | $55.59 | $51.82 | 2,427 |
| 2018-04-02 | $56.35 | $56.35 | $56.35 | $56.35 | $52.53 | 107 |
| 2018-03-29 | $56.54 | $56.54 | $56.35 | $56.35 | $52.53 | 2,529 |
| 2018-03-28 | $55.60 | $56.22 | $55.60 | $56.17 | $52.37 | 864 |
| 2018-03-27 | $56.30 | $56.31 | $55.94 | $55.94 | $52.15 | 1,275 |
| 2018-03-26 | $56.43 | $56.43 | $56.43 | $56.43 | $52.61 | 416 |
| 2018-03-23 | $55.01 | $55.61 | $54.60 | $55.61 | $51.84 | 536 |
| 2018-03-22 | $55.01 | $55.01 | $54.60 | $54.60 | $50.90 | 33,041 |
| 2018-03-21 | $55.82 | $56.00 | $55.72 | $55.78 | $52.00 | 2,378 |
| 2018-03-20 | $56.62 | $57.20 | $56.62 | $56.85 | $52.11 | 1,162 |
| 2018-03-19 | $57.65 | $57.65 | $57.05 | $57.31 | $52.54 | 1,389 |
| 2018-03-16 | $56.25 | $56.38 | $56.25 | $56.38 | $51.68 | 930 |
| 2018-03-15 | $56.21 | $56.50 | $56.19 | $56.50 | $51.79 | 1,220 |
| 2018-03-14 | $56.87 | $56.87 | $56.71 | $56.71 | $51.99 | 1,053 |
| 2018-03-13 | $57.18 | $57.24 | $57.01 | $57.24 | $52.47 | 979 |
| 2018-03-12 | $55.90 | $56.05 | $55.90 | $55.96 | $51.30 | 3,002 |
| 2018-03-09 | $55.31 | $55.31 | $55.31 | $55.31 | $50.70 | 169 |
| 2018-03-08 | $55.27 | $55.50 | $55.27 | $55.31 | $50.70 | 706 |
| 2018-03-07 | $54.18 | $54.24 | $54.00 | $54.24 | $49.72 | 2,193 |
| 2018-03-06 | $53.93 | $53.93 | $53.93 | $53.93 | $49.44 | 264 |
| 2018-03-05 | $54.19 | $54.19 | $53.92 | $53.93 | $49.44 | 1,008 |
| 2018-03-02 | $52.62 | $53.19 | $52.62 | $53.19 | $48.76 | 8,573 |
| 2018-03-01 | $52.78 | $53.19 | $52.56 | $53.19 | $48.76 | 3,087 |
| 2018-02-28 | $52.75 | $52.76 | $52.75 | $52.76 | $48.37 | 2,174 |
| 2018-02-27 | $53.30 | $53.30 | $53.02 | $53.13 | $48.70 | 4,495 |
| 2018-02-26 | $53.75 | $53.84 | $53.56 | $53.61 | $49.14 | 5,358 |
| 2018-02-23 | $52.81 | $52.83 | $52.69 | $52.83 | $48.43 | 5,250 |
| 2018-02-22 | $53.51 | $53.51 | $53.39 | $53.39 | $48.94 | 406 |
| 2018-02-21 | $53.71 | $54.16 | $53.71 | $54.16 | $49.65 | 1,483 |
| 2018-02-20 | $53.38 | $53.38 | $53.26 | $53.26 | $48.82 | 1,271 |
| 2018-02-16 | $54.30 | $54.30 | $54.11 | $54.11 | $49.60 | 2,020 |
| 2018-02-15 | $53.97 | $53.97 | $53.64 | $53.86 | $49.37 | 865 |
| 2018-02-14 | $52.92 | $53.01 | $52.56 | $52.96 | $48.55 | 7,717 |
| 2018-02-13 | $51.48 | $51.77 | $51.48 | $51.73 | $47.42 | 1,615 |
| 2018-02-12 | $51.97 | $51.97 | $51.79 | $51.79 | $47.48 | 1,356 |
| 2018-02-09 | $50.72 | $50.72 | $49.74 | $49.98 | $45.82 | 1,309 |
| 2018-02-08 | $49.07 | $49.22 | $48.85 | $49.19 | $45.09 | 1,539 |
| 2018-02-07 | $47.30 | $48.11 | $46.61 | $47.61 | $43.64 | 4,716 |
| 2018-02-06 | $49.52 | $50.28 | $49.52 | $50.00 | $45.83 | 4,443 |
| 2018-02-05 | $50.12 | $50.12 | $49.74 | $49.74 | $45.60 | 2,426 |
| 2018-02-02 | $50.50 | $50.50 | $50.49 | $50.50 | $46.29 | 1,308 |
| 2018-02-01 | $51.69 | $51.93 | $51.65 | $51.83 | $47.51 | 1,690 |
| 2018-01-31 | $51.58 | $51.58 | $50.76 | $50.92 | $46.68 | 6,897 |
| 2018-01-30 | $51.81 | $51.81 | $51.54 | $51.56 | $47.27 | 1,511 |
| 2018-01-29 | $52.65 | $52.76 | $52.65 | $52.76 | $48.37 | 980 |
| 2018-01-26 | $53.10 | $53.10 | $53.10 | $53.10 | $48.68 | 802 |
| 2018-01-25 | $53.00 | $53.00 | $52.58 | $52.58 | $48.20 | 3,604 |
| 2018-01-24 | $53.43 | $53.85 | $52.98 | $52.98 | $48.57 | 1,604 |
| 2018-01-23 | $53.28 | $53.28 | $53.13 | $53.26 | $48.82 | 20,154 |
| 2018-01-22 | $51.74 | $51.79 | $51.66 | $51.73 | $47.42 | 4,209 |
| 2018-01-19 | $51.82 | $52.07 | $51.77 | $51.99 | $47.66 | 2,369 |
| 2018-01-18 | $50.72 | $50.81 | $50.72 | $50.81 | $46.58 | 6,726 |
| 2018-01-17 | $52.28 | $52.50 | $52.23 | $52.50 | $48.13 | 1,707 |
| 2018-01-16 | $51.92 | $52.16 | $51.92 | $52.12 | $47.78 | 984 |
| 2018-01-12 | $51.35 | $51.35 | $51.24 | $51.24 | $46.97 | 595 |
| 2018-01-11 | $50.82 | $50.82 | $50.80 | $50.82 | $46.59 | 1,371 |
| 2018-01-10 | $50.79 | $50.82 | $50.79 | $50.81 | $46.58 | 3,143 |
| 2018-01-09 | $50.57 | $51.38 | $50.57 | $51.38 | $47.10 | 26,752 |
| 2018-01-08 | $51.89 | $51.89 | $51.32 | $51.32 | $47.05 | 6,898 |
| 2018-01-05 | $51.22 | $51.28 | $51.14 | $51.18 | $46.92 | 1,638 |
| 2018-01-04 | $50.71 | $50.71 | $50.34 | $50.47 | $46.27 | 4,868 |
| 2018-01-03 | $51.38 | $51.40 | $51.27 | $51.34 | $47.06 | 6,590 |
| 2018-01-02 | $50.59 | $50.59 | $50.34 | $50.43 | $46.23 | 1,725 |
| 2017-12-29 | $50.78 | $50.88 | $50.73 | $50.73 | $46.50 | 1,225 |
| 2017-12-28 | $48.72 | $48.84 | $48.60 | $48.60 | $44.55 | 2,597 |
| 2017-12-27 | $49.59 | $49.65 | $49.45 | $49.55 | $45.42 | 7,907 |
| 2017-12-26 | $47.63 | $47.63 | $47.63 | $47.63 | $43.66 | 474 |
| 2017-12-22 | $47.73 | $47.76 | $47.63 | $47.63 | $43.66 | 3,631 |
| 2017-12-21 | $48.12 | $48.21 | $48.06 | $48.21 | $44.19 | 3,612 |
| 2017-12-20 | $48.27 | $48.47 | $48.27 | $48.47 | $44.43 | 3,481 |
| 2017-12-19 | $48.89 | $49.00 | $48.89 | $48.97 | $44.89 | 2,859 |
| 2017-12-18 | $48.66 | $48.72 | $48.54 | $48.63 | $44.58 | 9,054 |
| 2017-12-15 | $47.77 | $47.86 | $47.66 | $47.66 | $43.69 | 7,192 |
| 2017-12-14 | $48.20 | $48.20 | $47.86 | $47.86 | $43.87 | 1,093 |
| 2017-12-13 | $48.21 | $48.34 | $48.10 | $48.34 | $44.31 | 600 |
| 2017-12-12 | $48.38 | $48.54 | $48.31 | $48.42 | $44.39 | 1,763 |
| 2017-12-11 | $47.95 | $48.02 | $47.95 | $47.99 | $43.99 | 8,715 |
| 2017-12-08 | $48.29 | $48.31 | $48.08 | $48.08 | $44.07 | 7,898 |
| 2017-12-07 | $47.91 | $47.92 | $47.60 | $47.78 | $43.80 | 10,240 |
| 2017-12-06 | $47.40 | $47.67 | $47.40 | $47.67 | $43.70 | 2,395 |
| 2017-12-05 | $48.79 | $48.79 | $48.14 | $48.22 | $44.20 | 4,486 |
| 2017-12-04 | $49.19 | $49.19 | $48.84 | $48.93 | $44.85 | 2,028 |
| 2017-12-01 | $49.84 | $50.05 | $49.84 | $49.96 | $45.80 | 4,173 |
| 2017-11-30 | $50.52 | $50.52 | $50.26 | $50.49 | $46.28 | 3,413 |
| 2017-11-29 | $49.77 | $49.77 | $49.42 | $49.42 | $45.30 | 4,904 |
| 2017-11-28 | $51.13 | $51.13 | $50.62 | $50.68 | $46.46 | 4,629 |
| 2017-11-27 | $49.99 | $49.99 | $49.90 | $49.90 | $45.75 | 902 |
| 2017-11-24 | $55.52 | $55.52 | $55.52 | $55.52 | $50.90 | 101 |
| 2017-11-22 | $55.89 | $55.89 | $55.23 | $55.52 | $50.90 | 2,996 |
| 2017-11-21 | $55.72 | $55.78 | $55.68 | $55.68 | $51.04 | 883 |
| 2017-11-20 | $56.20 | $56.20 | $55.85 | $56.08 | $51.41 | 1,250 |
| 2017-11-17 | $56.43 | $56.60 | $56.43 | $56.52 | $51.81 | 8,898 |
| 2017-11-16 | $56.22 | $56.38 | $56.22 | $56.38 | $51.68 | 2,915 |
| 2017-11-15 | $55.84 | $56.02 | $55.84 | $56.02 | $51.35 | 3,380 |
| 2017-11-14 | $56.23 | $56.25 | $56.22 | $56.25 | $51.56 | 2,421 |
| 2017-11-13 | $55.26 | $55.26 | $54.99 | $54.99 | $50.41 | 1,326 |
| 2017-11-10 | $54.62 | $54.64 | $54.62 | $54.64 | $50.09 | 631 |
| 2017-11-09 | $54.00 | $54.06 | $54.00 | $54.06 | $49.56 | 1,194 |
| 2017-11-08 | $53.50 | $54.36 | $53.40 | $54.36 | $49.83 | 5,234 |
| 2017-11-07 | $58.07 | $58.26 | $58.04 | $58.12 | $53.28 | 1,896 |
| 2017-11-06 | $57.38 | $57.47 | $57.38 | $57.38 | $52.60 | 6,575 |
| 2017-11-03 | $57.00 | $57.00 | $57.00 | $57.00 | $52.25 | 592 |
| 2017-11-02 | $57.36 | $57.36 | $57.36 | $57.36 | $52.58 | 373 |
| 2017-11-01 | $59.45 | $59.45 | $59.45 | $59.45 | $54.50 | 204 |
| 2017-10-31 | $59.61 | $59.61 | $59.33 | $59.45 | $54.50 | 2,815 |
| 2017-10-30 | $60.94 | $60.95 | $60.91 | $60.91 | $55.84 | 993 |
| 2017-10-27 | $60.43 | $60.43 | $60.43 | $60.43 | $55.40 | 127 |
| 2017-10-26 | $60.76 | $60.86 | $60.43 | $60.43 | $55.40 | 1,595 |
| 2017-10-25 | $61.60 | $61.68 | $61.60 | $61.68 | $56.54 | 468 |
| 2017-10-24 | $61.57 | $61.57 | $61.53 | $61.53 | $56.40 | 4,521 |
| 2017-10-23 | $61.36 | $61.36 | $61.36 | $61.36 | $56.25 | 695 |
| 2017-10-20 | $60.51 | $60.51 | $60.38 | $60.47 | $55.43 | 2,220 |
| 2017-10-19 | $60.40 | $60.64 | $60.29 | $60.64 | $55.59 | 4,312 |
| 2017-10-18 | $60.89 | $60.89 | $60.77 | $60.77 | $55.71 | 775 |
| 2017-10-17 | $61.17 | $61.36 | $61.17 | $61.36 | $56.25 | 1,074 |
| 2017-10-16 | $61.31 | $61.35 | $60.78 | $60.78 | $55.72 | 1,610 |
| 2017-10-13 | $62.76 | $62.76 | $62.76 | $62.76 | $57.53 | 1,643 |
| 2017-10-12 | $62.74 | $62.74 | $62.74 | $62.74 | $57.51 | 296 |
| 2017-10-11 | $62.40 | $62.58 | $62.40 | $62.58 | $57.37 | 1,616 |
| 2017-10-10 | $62.56 | $62.69 | $62.45 | $62.55 | $57.34 | 3,527 |
| 2017-10-09 | $60.73 | $60.78 | $60.73 | $60.78 | $55.72 | 1,635 |
| 2017-10-06 | $60.46 | $60.49 | $60.35 | $60.49 | $55.45 | 7,903 |
| 2017-10-05 | $59.63 | $59.86 | $59.63 | $59.74 | $54.76 | 670 |
| 2017-10-04 | $59.39 | $59.39 | $59.39 | $59.39 | $54.44 | 579 |
| 2017-10-03 | $58.60 | $58.83 | $58.60 | $58.83 | $53.93 | 793 |
| 2017-10-02 | $58.52 | $58.52 | $58.52 | $58.52 | $53.65 | 533 |
| 2017-09-29 | $57.58 | $57.83 | $57.54 | $57.82 | $53.00 | 1,118 |
| 2017-09-28 | $57.45 | $57.45 | $57.45 | $57.45 | $52.66 | 165 |
| 2017-09-27 | $56.99 | $57.45 | $56.99 | $57.45 | $52.66 | 1,070 |
| 2017-09-26 | $57.56 | $57.56 | $57.06 | $57.13 | $52.37 | 4,587 |
| 2017-09-25 | $59.49 | $60.05 | $59.49 | $60.05 | $55.05 | 740 |
| 2017-09-22 | $60.04 | $60.12 | $60.04 | $60.12 | $55.11 | 643 |
| 2017-09-21 | $58.50 | $58.60 | $58.40 | $58.43 | $53.56 | 3,904 |
| 2017-09-20 | $58.75 | $59.22 | $58.75 | $58.83 | $53.93 | 7,560 |
| 2017-09-19 | $58.00 | $58.14 | $58.00 | $58.14 | $53.30 | 1,276 |
| 2017-09-18 | $57.55 | $57.58 | $57.41 | $57.41 | $52.63 | 1,103 |
| 2017-09-15 | $58.13 | $58.13 | $58.13 | $58.13 | $53.29 | 251 |
| 2017-09-14 | $57.99 | $58.16 | $57.99 | $58.07 | $53.23 | 2,562 |
| 2017-09-13 | $56.90 | $57.12 | $56.85 | $56.85 | $52.11 | 10,609 |
| 2017-09-12 | $55.24 | $56.00 | $55.06 | $55.85 | $51.20 | 20,082 |
| 2017-09-11 | $57.88 | $58.55 | $56.60 | $57.17 | $52.41 | 19,738 |
| 2017-09-08 | $66.58 | $66.67 | $66.58 | $66.67 | $61.12 | 781 |
| 2017-09-07 | $64.57 | $64.57 | $64.57 | $64.57 | $59.19 | 204 |
| 2017-09-06 | $64.92 | $64.92 | $64.56 | $64.57 | $59.19 | 962 |
| 2017-09-05 | $64.10 | $64.23 | $64.10 | $64.23 | $58.88 | 1,291 |
| 2017-09-01 | $64.97 | $64.97 | $64.58 | $64.66 | $59.27 | 869 |
| 2017-08-31 | $63.42 | $63.82 | $63.42 | $63.82 | $58.50 | 3,792 |
| 2017-08-30 | $63.07 | $63.07 | $63.07 | $63.07 | $57.82 | 354 |
| 2017-08-29 | $62.55 | $62.55 | $62.55 | $62.55 | $57.34 | 356 |
| 2017-08-28 | $63.27 | $63.28 | $63.02 | $63.04 | $57.79 | 2,057 |
| 2017-08-25 | $63.43 | $63.62 | $63.39 | $63.53 | $58.24 | 6,057 |
| 2017-08-24 | $61.94 | $61.94 | $61.94 | $61.94 | $56.78 | 326 |
| 2017-08-23 | $61.76 | $61.94 | $61.76 | $61.94 | $56.78 | 1,561 |
| 2017-08-22 | $61.83 | $62.26 | $61.78 | $62.21 | $57.03 | 2,019 |
| 2017-08-21 | $60.37 | $60.37 | $60.23 | $60.23 | $55.21 | 391 |
| 2017-08-18 | $59.62 | $59.62 | $59.51 | $59.51 | $54.55 | 528 |
| 2017-08-17 | $60.83 | $60.83 | $60.10 | $60.18 | $55.17 | 3,248 |
| 2017-08-16 | $59.96 | $60.18 | $59.96 | $60.18 | $55.17 | 855 |
| 2017-08-15 | $59.30 | $59.52 | $59.12 | $59.52 | $54.56 | 1,301 |
| 2017-08-14 | $58.68 | $58.68 | $58.05 | $58.21 | $53.36 | 3,309 |
| 2017-08-11 | $58.61 | $59.35 | $58.61 | $59.35 | $54.41 | 2,900 |
| 2017-08-10 | $59.36 | $59.59 | $59.30 | $59.59 | $54.63 | 1,992 |
| 2017-08-09 | $57.72 | $57.92 | $57.45 | $57.66 | $52.86 | 5,074 |
| 2017-08-08 | $60.66 | $60.66 | $60.43 | $60.43 | $55.40 | 2,443 |
| 2017-08-07 | $61.42 | $61.42 | $61.39 | $61.39 | $56.28 | 1,946 |
| 2017-08-04 | $60.18 | $60.33 | $60.18 | $60.33 | $55.30 | 653 |
| 2017-08-03 | $60.00 | $60.11 | $60.00 | $60.11 | $55.10 | 1,494 |
| 2017-08-02 | $59.22 | $59.28 | $59.22 | $59.28 | $54.34 | 506 |
| 2017-08-01 | $59.36 | $59.36 | $59.36 | $59.36 | $54.42 | 1,243 |
| 2017-07-31 | $59.87 | $60.09 | $59.87 | $59.97 | $54.97 | 1,828 |
| 2017-07-28 | $58.75 | $59.05 | $58.18 | $58.66 | $53.77 | 4,726 |
| 2017-07-27 | $60.31 | $60.31 | $60.13 | $60.31 | $55.29 | 1,640 |
| 2017-07-26 | $61.08 | $61.72 | $61.08 | $61.72 | $56.58 | 2,243 |
| 2017-07-25 | $59.63 | $59.75 | $59.63 | $59.64 | $54.67 | 948 |
| 2017-07-24 | $59.74 | $59.74 | $59.37 | $59.38 | $54.43 | 1,522 |
| 2017-07-21 | $60.30 | $60.44 | $60.12 | $60.43 | $55.40 | 6,026 |
| 2017-07-20 | $60.18 | $60.28 | $60.17 | $60.23 | $55.21 | 3,277 |
| 2017-07-19 | $58.42 | $58.42 | $58.29 | $58.38 | $53.52 | 961 |
| 2017-07-18 | $57.86 | $57.97 | $57.80 | $57.97 | $53.14 | 2,424 |
| 2017-07-17 | $57.81 | $57.93 | $57.76 | $57.93 | $53.10 | 2,053 |
| 2017-07-14 | $57.29 | $57.40 | $57.28 | $57.38 | $52.60 | 3,946 |
| 2017-07-13 | $57.14 | $57.42 | $57.02 | $57.42 | $52.64 | 2,836 |
| 2017-07-12 | $57.35 | $58.06 | $57.25 | $58.01 | $53.18 | 5,437 |
| 2017-07-11 | $59.27 | $59.50 | $59.18 | $59.44 | $54.49 | 2,897 |
| 2017-07-10 | $60.43 | $60.78 | $60.40 | $60.65 | $55.60 | 6,179 |
| 2017-07-07 | $59.18 | $59.54 | $59.18 | $59.54 | $54.58 | 4,854 |
| 2017-07-06 | $56.92 | $57.01 | $56.51 | $56.68 | $51.96 | 8,311 |
| 2017-07-05 | $57.01 | $57.50 | $57.01 | $57.50 | $52.71 | 27,003 |
| 2017-07-03 | $56.08 | $56.08 | $56.08 | $56.08 | $51.41 | 1 |
| 2017-06-30 | $56.06 | $56.08 | $56.06 | $56.08 | $51.41 | 490 |
| 2017-06-29 | $56.36 | $56.36 | $56.36 | $56.36 | $51.67 | 173 |
| 2017-06-28 | $56.18 | $56.36 | $56.18 | $56.36 | $51.67 | 957 |
| 2017-06-27 | $55.54 | $55.64 | $55.46 | $55.46 | $50.84 | 4,800 |
| 2017-06-26 | $55.85 | $56.05 | $55.82 | $55.97 | $51.31 | 6,500 |
| 2017-06-23 | $56.13 | $56.18 | $56.13 | $56.18 | $51.50 | 2,600 |
| 2017-06-22 | $57.82 | $57.86 | $57.79 | $57.85 | $53.03 | 1,100 |
| 2017-06-21 | $56.10 | $56.17 | $56.10 | $56.17 | $51.49 | 2,773 |
| 2017-06-20 | $55.49 | $55.49 | $55.41 | $55.41 | $50.79 | 2,300 |
| 2017-06-19 | $55.26 | $55.29 | $55.20 | $55.29 | $50.68 | 4,046 |
| 2017-06-16 | $54.74 | $54.99 | $54.58 | $54.99 | $50.41 | 4,349 |
| 2017-06-15 | $52.98 | $52.98 | $52.98 | $52.98 | $48.57 | 0 |
| 2017-06-14 | $53.24 | $53.24 | $52.98 | $52.98 | $48.57 | 3,038 |
| 2017-06-13 | $51.96 | $51.96 | $51.96 | $51.96 | $47.63 | 370 |
| 2017-06-12 | $52.05 | $52.05 | $51.90 | $51.96 | $47.63 | 1,281 |
| 2017-06-09 | $52.35 | $52.50 | $52.35 | $52.47 | $48.10 | 995 |
| 2017-06-08 | $52.45 | $52.45 | $52.45 | $52.45 | $48.08 | 531 |
| 2017-06-07 | $52.43 | $52.46 | $52.19 | $52.46 | $48.09 | 6,487 |
| 2017-06-06 | $53.00 | $53.31 | $53.00 | $53.31 | $48.87 | 2,420 |
| 2017-06-05 | $51.83 | $51.83 | $51.83 | $51.83 | $47.51 | 1,390 |
| 2017-06-02 | $51.55 | $52.11 | $51.55 | $52.07 | $47.73 | 1,658 |
| 2017-06-01 | $51.78 | $51.89 | $51.47 | $51.61 | $47.31 | 6,430 |
| 2017-05-31 | $53.03 | $53.41 | $52.60 | $53.28 | $48.84 | 14,878 |
| 2017-05-30 | $51.79 | $52.16 | $51.79 | $52.16 | $47.82 | 788 |
| 2017-05-26 | $52.52 | $52.52 | $52.52 | $52.52 | $48.15 | 142 |
| 2017-05-25 | $52.52 | $52.52 | $52.52 | $52.52 | $48.15 | 140 |
| 2017-05-24 | $52.52 | $52.52 | $52.52 | $52.52 | $48.15 | 743 |
| 2017-05-23 | $52.53 | $52.55 | $52.45 | $52.55 | $48.17 | 349 |
| 2017-05-22 | $51.86 | $51.90 | $51.86 | $51.90 | $47.58 | 662 |
| 2017-05-19 | $50.91 | $50.95 | $50.91 | $50.95 | $46.71 | 416 |
| 2017-05-18 | $50.09 | $50.09 | $50.09 | $50.09 | $45.92 | 280 |
| 2017-05-17 | $50.24 | $50.40 | $50.24 | $50.40 | $46.20 | 1,793 |
| 2017-05-16 | $50.81 | $51.09 | $50.70 | $51.09 | $46.83 | 14,027 |
| 2017-05-15 | $50.57 | $50.73 | $50.50 | $50.73 | $46.50 | 4,438 |
| 2017-05-12 | $49.76 | $49.98 | $49.76 | $49.98 | $45.82 | 901 |
| 2017-05-11 | $49.12 | $49.12 | $49.12 | $49.12 | $45.03 | 84 |
| 2017-05-10 | $49.15 | $49.17 | $48.87 | $49.12 | $45.03 | 1,943 |
| 2017-05-09 | $47.72 | $47.96 | $47.50 | $47.60 | $43.63 | 5,618 |
| 2017-05-08 | $46.93 | $46.99 | $46.84 | $46.84 | $42.94 | 556 |
| 2017-05-05 | $47.27 | $47.60 | $47.27 | $47.60 | $43.63 | 1,073 |
| 2017-05-04 | $47.42 | $47.43 | $47.11 | $47.19 | $43.26 | 34,888 |
| 2017-05-03 | $46.05 | $46.80 | $46.05 | $46.13 | $42.29 | 164,561 |
| 2017-05-02 | $49.28 | $49.35 | $49.23 | $49.25 | $45.15 | 59,813 |
| 2017-05-01 | $52.22 | $52.22 | $52.16 | $52.18 | $47.83 | 1,289 |
| 2017-04-28 | $51.22 | $51.22 | $51.22 | $51.22 | $46.95 | 645 |
| 2017-04-27 | $52.14 | $52.38 | $52.14 | $52.36 | $48.00 | 1,040 |
| 2017-04-26 | $51.67 | $51.67 | $51.67 | $51.67 | $47.37 | 265 |
| 2017-04-25 | $51.62 | $51.69 | $51.57 | $51.69 | $47.38 | 1,396 |
| 2017-04-24 | $50.63 | $50.83 | $50.63 | $50.80 | $46.57 | 1,350 |
| 2017-04-21 | $49.27 | $49.27 | $49.23 | $49.23 | $45.13 | 1,358 |
| 2017-04-20 | $48.39 | $48.39 | $48.39 | $48.39 | $44.36 | 372 |
| 2017-04-19 | $48.39 | $48.39 | $48.39 | $48.39 | $44.36 | 980 |
| 2017-04-18 | $48.61 | $48.61 | $48.61 | $48.61 | $44.56 | 641 |
| 2017-04-17 | $47.99 | $47.99 | $47.99 | $47.99 | $43.99 | 307 |
| 2017-04-13 | $48.42 | $48.42 | $48.42 | $48.42 | $44.39 | 449 |
| 2017-04-12 | $48.40 | $48.52 | $48.35 | $48.35 | $44.32 | 27,979 |
| 2017-04-11 | $48.27 | $48.27 | $48.27 | $48.27 | $44.25 | 1,254 |
| 2017-04-10 | $48.10 | $48.10 | $48.10 | $48.10 | $44.09 | 502 |
| 2017-04-07 | $47.76 | $47.77 | $47.73 | $47.77 | $43.79 | 1,108 |
| 2017-04-06 | $48.04 | $48.07 | $47.82 | $47.82 | $43.84 | 595 |
| 2017-04-05 | $47.53 | $47.69 | $47.49 | $47.50 | $43.22 | 7,936 |
| 2017-04-04 | $47.37 | $47.61 | $47.37 | $47.61 | $43.32 | 1,173 |
| 2017-04-03 | $46.60 | $46.60 | $46.60 | $46.60 | $42.40 | 2,000 |
| 2017-03-31 | $46.54 | $46.78 | $46.54 | $46.78 | $42.56 | 1,900 |
| 2017-03-30 | $46.75 | $47.10 | $46.59 | $46.59 | $42.39 | 7,500 |
| 2017-03-29 | $46.53 | $46.62 | $46.53 | $46.61 | $42.19 | 1,100 |
| 2017-03-28 | $46.52 | $46.52 | $46.52 | $46.52 | $42.11 | 600 |
| 2017-03-27 | $46.39 | $46.39 | $46.32 | $46.32 | $41.93 | 600 |
| 2017-03-24 | $46.11 | $46.11 | $46.11 | $46.11 | $41.74 | 600 |
| 2017-03-23 | $45.72 | $45.72 | $45.72 | $45.72 | $41.39 | 600 |
| 2017-03-22 | $45.11 | $45.22 | $45.11 | $45.22 | $40.94 | 3,600 |
| 2017-03-21 | $44.69 | $44.70 | $44.51 | $44.52 | $40.30 | 11,900 |
| 2017-03-20 | $44.57 | $44.57 | $44.43 | $44.46 | $40.25 | 1,000 |
| 2017-03-17 | $44.46 | $44.52 | $44.46 | $44.52 | $40.30 | 700 |
| 2017-03-16 | $43.78 | $43.87 | $43.78 | $43.87 | $39.71 | 800 |
| 2017-03-15 | $43.28 | $43.28 | $43.28 | $43.28 | $39.18 | 400 |
| 2017-03-14 | $43.42 | $43.57 | $43.42 | $43.42 | $39.31 | 1,100 |
| 2017-03-13 | $42.82 | $42.99 | $42.81 | $42.85 | $38.79 | 2,000 |
| 2017-03-10 | $42.15 | $42.24 | $42.15 | $42.24 | $38.24 | 900 |
| 2017-03-09 | $41.64 | $41.64 | $41.61 | $41.61 | $37.67 | 3,100 |
| 2017-03-08 | $41.29 | $41.29 | $41.27 | $41.27 | $37.36 | 1,600 |
| 2017-03-07 | $41.50 | $41.57 | $41.44 | $41.57 | $37.63 | 7,500 |
| 2017-03-06 | $41.61 | $41.66 | $41.35 | $41.42 | $37.50 | 15,300 |
| 2017-03-03 | $41.59 | $42.07 | $41.59 | $41.95 | $37.98 | 4,200 |
| 2017-03-02 | $41.54 | $41.72 | $41.54 | $41.60 | $37.66 | 3,300 |
| 2017-03-01 | $41.38 | $41.61 | $41.38 | $41.57 | $37.63 | 5,000 |
| 2017-02-28 | $40.88 | $40.88 | $40.88 | $40.88 | $37.01 | 1,100 |
| 2017-02-27 | $41.59 | $41.59 | $41.59 | $41.59 | $37.65 | 0 |
| 2017-02-24 | $41.79 | $41.79 | $41.59 | $41.59 | $37.65 | 900 |
| 2017-02-23 | $42.61 | $42.75 | $42.38 | $42.43 | $38.41 | 11,500 |
| 2017-02-22 | $42.15 | $42.15 | $42.15 | $42.15 | $38.16 | 500 |
| 2017-02-21 | $41.43 | $41.62 | $41.43 | $41.62 | $37.68 | 1,600 |
| 2017-02-17 | $41.18 | $41.18 | $41.03 | $41.03 | $37.14 | 1,700 |
| 2017-02-16 | $41.45 | $41.45 | $41.40 | $41.40 | $37.48 | 1,900 |
| 2017-02-15 | $40.81 | $41.15 | $40.70 | $41.15 | $37.25 | 1,100 |
| 2017-02-14 | $41.30 | $41.30 | $41.14 | $41.14 | $37.24 | 1,000 |
| 2017-02-13 | $41.61 | $41.61 | $41.61 | $41.61 | $37.67 | 300 |
| 2017-02-10 | $42.17 | $42.17 | $42.17 | $42.17 | $38.17 | 300 |
| 2017-02-09 | $41.87 | $42.05 | $41.87 | $42.04 | $38.06 | 1,700 |
| 2017-02-08 | $41.54 | $41.66 | $41.54 | $41.66 | $37.71 | 1,000 |
| 2017-02-07 | $44.11 | $44.11 | $44.11 | $44.11 | $39.93 | 0 |
| 2017-02-06 | $44.11 | $44.11 | $44.11 | $44.11 | $39.93 | 300 |
| 2017-02-03 | $43.70 | $43.70 | $43.70 | $43.70 | $39.56 | 5,100 |
| 2017-02-02 | $43.48 | $43.48 | $43.39 | $43.39 | $39.28 | 1,300 |
| 2017-02-01 | $43.11 | $43.22 | $43.11 | $43.22 | $39.13 | 886 |
| 2017-01-31 | $42.83 | $42.86 | $42.71 | $42.86 | $38.80 | 2,839 |
| 2017-01-30 | $42.12 | $42.12 | $42.12 | $42.12 | $38.13 | 616 |
| 2017-01-27 | $42.15 | $42.15 | $41.88 | $41.88 | $37.91 | 3,081 |
| 2017-01-26 | $41.24 | $41.47 | $41.11 | $41.13 | $37.23 | 5,870 |
| 2017-01-25 | $41.24 | $41.29 | $41.17 | $41.29 | $37.38 | 3,360 |
| 2017-01-24 | $41.59 | $41.77 | $41.59 | $41.77 | $37.81 | 1,182 |
| 2017-01-23 | $41.99 | $42.07 | $41.97 | $42.07 | $38.08 | 2,008 |
| 2017-01-20 | $41.97 | $41.97 | $41.94 | $41.94 | $37.97 | 584 |
| 2017-01-19 | $42.49 | $42.49 | $42.49 | $42.49 | $38.46 | 1,528 |
| 2017-01-18 | $42.30 | $42.67 | $42.30 | $42.49 | $38.46 | 13,393 |
| 2017-01-17 | $42.54 | $42.54 | $42.37 | $42.40 | $38.38 | 949 |
| 2017-01-13 | $42.86 | $42.86 | $42.59 | $42.82 | $38.76 | 1,659 |
| 2017-01-12 | $42.11 | $42.30 | $42.11 | $42.30 | $38.29 | 845 |
| 2017-01-11 | $43.30 | $43.35 | $43.25 | $43.25 | $39.15 | 1,706 |
| 2017-01-10 | $43.04 | $43.18 | $42.95 | $43.04 | $38.96 | 1,510 |
| 2017-01-09 | $42.44 | $42.75 | $42.44 | $42.59 | $38.56 | 1,066 |
| 2017-01-06 | $42.32 | $42.70 | $42.32 | $42.59 | $38.56 | 11,680 |
| 2017-01-05 | $42.30 | $42.35 | $42.20 | $42.23 | $38.23 | 4,062 |
| 2017-01-04 | $40.81 | $40.90 | $40.72 | $40.81 | $36.94 | 2,615 |
| 2017-01-03 | $41.09 | $41.09 | $40.40 | $40.96 | $37.08 | 1,872 |
| 2016-12-30 | $40.19 | $40.19 | $40.19 | $40.19 | $36.38 | 288 |
| 2016-12-29 | $40.19 | $40.19 | $40.19 | $40.19 | $36.38 | 398 |
| 2016-12-28 | $39.54 | $39.54 | $39.54 | $39.54 | $35.79 | 1,752 |
| 2016-12-27 | $40.18 | $40.25 | $39.98 | $40.20 | $36.39 | 3,911 |
| 2016-12-23 | $39.02 | $39.02 | $38.94 | $38.99 | $35.30 | 4,987 |
| 2016-12-22 | $38.88 | $38.88 | $38.88 | $38.88 | $35.20 | 1,893 |
| 2016-12-21 | $39.15 | $39.32 | $39.13 | $39.15 | $35.44 | 4,654 |
| 2016-12-20 | $38.21 | $38.21 | $38.21 | $38.21 | $34.59 | 507 |
| 2016-12-19 | $38.79 | $38.79 | $38.71 | $38.71 | $35.04 | 315 |
| 2016-12-16 | $39.05 | $39.23 | $38.98 | $39.02 | $35.32 | 4,066 |
| 2016-12-15 | $38.36 | $38.71 | $38.36 | $38.65 | $34.99 | 6,159 |
| 2016-12-14 | $38.88 | $38.88 | $38.88 | $38.88 | $35.20 | 95 |
| 2016-12-13 | $38.76 | $38.89 | $38.76 | $38.88 | $35.20 | 1,387 |
| 2016-12-12 | $38.29 | $38.29 | $38.29 | $38.29 | $34.66 | 468 |
| 2016-12-09 | $38.31 | $38.49 | $38.24 | $38.49 | $34.84 | 795 |
| 2016-12-08 | $37.21 | $37.31 | $37.21 | $37.31 | $33.77 | 754 |
| 2016-12-07 | $37.24 | $37.30 | $37.24 | $37.30 | $33.77 | 1,116 |
| 2016-12-06 | $37.46 | $37.46 | $37.21 | $37.41 | $33.87 | 1,626 |
| 2016-12-05 | $38.13 | $38.28 | $38.13 | $38.28 | $34.65 | 30,516 |
| 2016-12-02 | $38.45 | $38.50 | $38.45 | $38.46 | $34.82 | 68,083 |
| 2016-12-01 | $37.44 | $37.44 | $37.44 | $37.44 | $33.89 | 1,351 |
| 2016-11-30 | $38.23 | $38.23 | $37.99 | $38.09 | $34.48 | 1,227 |
| 2016-11-29 | $37.66 | $37.66 | $37.66 | $37.66 | $34.09 | 515 |
| 2016-11-28 | $38.00 | $38.00 | $38.00 | $38.00 | $34.40 | 1,110 |
| 2016-11-25 | $37.28 | $37.28 | $37.28 | $37.28 | $33.75 | 0 |
| 2016-11-23 | $37.28 | $37.28 | $37.28 | $37.28 | $33.75 | 402 |
| 2016-11-22 | $37.57 | $37.58 | $37.57 | $37.58 | $34.02 | 1,390 |
| 2016-11-21 | $37.74 | $37.75 | $37.74 | $37.75 | $34.17 | 358 |
| 2016-11-18 | $37.90 | $37.90 | $37.81 | $37.81 | $34.22 | 446 |
| 2016-11-17 | $37.84 | $37.84 | $37.73 | $37.73 | $34.16 | 539 |
| 2016-11-16 | $37.83 | $37.83 | $37.48 | $37.48 | $33.93 | 588 |
| 2016-11-15 | $37.54 | $37.54 | $37.54 | $37.54 | $33.98 | 366 |
| 2016-11-14 | $37.43 | $37.68 | $37.43 | $37.68 | $34.11 | 1,684 |
| 2016-11-11 | $37.64 | $38.01 | $37.64 | $37.92 | $34.32 | 2,564 |
| 2016-11-10 | $37.68 | $37.68 | $37.68 | $37.68 | $34.11 | 0 |
| 2016-11-09 | $37.68 | $37.68 | $37.68 | $37.68 | $34.11 | 2,409 |
| 2016-11-08 | $36.50 | $36.57 | $36.50 | $36.51 | $33.05 | 9,668 |
| 2016-11-07 | $35.78 | $35.78 | $35.75 | $35.75 | $32.36 | 3,812 |
| 2016-11-04 | $36.20 | $36.20 | $36.20 | $36.20 | $32.77 | 0 |
| 2016-11-03 | $35.74 | $36.26 | $35.74 | $36.20 | $32.77 | 4,077 |
| 2016-11-02 | $34.40 | $34.40 | $33.68 | $33.68 | $30.49 | 6,699 |
| 2016-11-01 | $31.91 | $31.91 | $31.80 | $31.85 | $28.83 | 544 |
| 2016-10-31 | $31.83 | $31.83 | $31.83 | $31.83 | $28.81 | 428 |
| 2016-10-28 | $31.64 | $31.64 | $31.64 | $31.64 | $28.64 | 262 |
| 2016-10-27 | $32.15 | $32.15 | $32.14 | $32.14 | $29.10 | 830 |
| 2016-10-26 | $32.01 | $32.01 | $32.00 | $32.00 | $28.97 | 1,816 |
| 2016-10-25 | $31.95 | $31.95 | $31.95 | $31.95 | $28.92 | 298 |
| 2016-10-24 | $33.06 | $33.06 | $33.06 | $33.06 | $29.93 | 173 |
| 2016-10-21 | $32.92 | $33.06 | $32.92 | $33.06 | $29.93 | 714 |
| 2016-10-20 | $32.76 | $32.89 | $32.76 | $32.89 | $29.77 | 848 |
| 2016-10-19 | $32.20 | $32.20 | $32.20 | $32.20 | $29.14 | 125 |
| 2016-10-18 | $32.16 | $32.20 | $32.16 | $32.20 | $29.14 | 675 |
| 2016-10-17 | $32.45 | $32.45 | $32.45 | $32.45 | $29.38 | 222 |
| 2016-10-14 | $32.45 | $32.45 | $32.45 | $32.45 | $29.38 | 0 |
| 2016-10-13 | $32.45 | $32.45 | $32.45 | $32.45 | $29.38 | 0 |
| 2016-10-12 | $32.32 | $32.50 | $32.32 | $32.45 | $29.38 | 1,839 |
| 2016-10-11 | $32.57 | $32.70 | $32.57 | $32.60 | $29.51 | 1,231 |
| 2016-10-10 | $33.17 | $33.18 | $33.15 | $33.15 | $30.01 | 782 |
| 2016-10-07 | $32.47 | $32.47 | $32.47 | $32.47 | $29.39 | 704 |
| 2016-10-06 | $32.37 | $32.37 | $32.37 | $32.37 | $29.30 | 419 |
| 2016-10-05 | $33.00 | $33.00 | $33.00 | $33.00 | $29.87 | 779 |
| 2016-10-04 | $32.12 | $32.33 | $32.12 | $32.33 | $29.27 | 335 |
| 2016-10-03 | $32.68 | $32.80 | $32.56 | $32.58 | $29.49 | 2,282 |
| 2016-09-30 | $32.71 | $32.96 | $32.69 | $32.93 | $29.81 | 2,255 |
| 2016-09-29 | $33.07 | $33.07 | $32.83 | $32.92 | $29.80 | 3,098 |
| 2016-09-28 | $33.95 | $33.96 | $33.90 | $33.96 | $30.74 | 617 |
| 2016-09-27 | $34.38 | $34.38 | $34.23 | $34.24 | $31.00 | 2,822 |
| 2016-09-26 | $34.39 | $34.41 | $34.32 | $34.34 | $31.09 | 1,566 |
| 2016-09-23 | $34.50 | $34.85 | $34.44 | $34.51 | $31.24 | 4,616 |
| 2016-09-22 | $41.03 | $41.03 | $31.00 | $36.00 | $32.59 | 10,997 |
| 2016-09-21 | $40.25 | $40.35 | $40.13 | $40.35 | $36.53 | 3,550 |
| 2016-09-20 | $40.06 | $40.06 | $40.06 | $40.06 | $36.26 | 212 |
| 2016-09-19 | $40.27 | $40.27 | $40.06 | $40.06 | $36.26 | 970 |
| 2016-09-16 | $39.53 | $39.62 | $39.53 | $39.62 | $35.87 | 1,047 |
| 2016-09-15 | $39.50 | $39.50 | $39.09 | $39.09 | $35.39 | 437 |
| 2016-09-14 | $39.19 | $39.19 | $39.19 | $39.19 | $35.48 | 602 |
| 2016-09-13 | $39.10 | $39.10 | $38.94 | $39.06 | $35.36 | 1,494 |
| 2016-09-12 | $38.91 | $38.91 | $38.86 | $38.86 | $35.18 | 475 |
| 2016-09-09 | $39.09 | $39.23 | $38.87 | $38.90 | $35.21 | 1,898 |
| 2016-09-08 | $40.44 | $40.66 | $40.44 | $40.50 | $36.66 | 2,457 |
| 2016-09-07 | $40.97 | $41.00 | $40.71 | $40.75 | $36.89 | 62,931 |
| 2016-09-06 | $40.55 | $40.55 | $40.44 | $40.44 | $36.61 | 13,381 |
| 2016-09-02 | $39.84 | $39.84 | $39.82 | $39.82 | $36.05 | 517 |
| 2016-09-01 | $39.55 | $39.82 | $39.55 | $39.82 | $36.04 | 270 |
| 2016-08-31 | $39.92 | $39.93 | $39.81 | $39.84 | $36.06 | 1,755 |
| 2016-08-30 | $41.00 | $41.23 | $40.94 | $40.94 | $37.06 | 449 |
| 2016-08-29 | $40.82 | $40.87 | $40.82 | $40.82 | $36.95 | 763 |
| 2016-08-26 | $41.57 | $41.57 | $41.52 | $41.52 | $37.59 | 2,361 |
| 2016-08-25 | $41.64 | $41.64 | $41.64 | $41.64 | $37.70 | 364 |
| 2016-08-24 | $41.98 | $42.16 | $41.88 | $41.88 | $37.91 | 889 |
| 2016-08-23 | $41.99 | $42.17 | $41.94 | $41.94 | $37.97 | 4,153 |
| 2016-08-22 | $41.46 | $41.85 | $41.45 | $41.50 | $37.57 | 9,962 |
| 2016-08-19 | $40.34 | $40.34 | $40.34 | $40.34 | $36.52 | 187 |
| 2016-08-18 | $40.34 | $40.34 | $40.34 | $40.34 | $36.52 | 685 |
| 2016-08-17 | $40.76 | $40.93 | $40.76 | $40.93 | $37.05 | 685 |
| 2016-08-16 | $41.47 | $41.48 | $41.47 | $41.48 | $37.55 | 565 |
| 2016-08-15 | $39.97 | $39.97 | $39.97 | $39.97 | $36.18 | 245 |
| 2016-08-12 | $39.98 | $39.98 | $39.97 | $39.97 | $36.18 | 930 |
| 2016-08-11 | $40.16 | $40.16 | $39.90 | $39.90 | $36.12 | 2,800 |
| 2016-08-10 | $40.89 | $40.89 | $40.83 | $40.83 | $36.96 | 3,385 |
| 2016-08-09 | $40.66 | $40.90 | $40.66 | $40.90 | $37.03 | 2,150 |
| 2016-08-08 | $40.49 | $40.49 | $40.49 | $40.49 | $36.65 | 391 |
| 2016-08-05 | $40.80 | $40.81 | $40.68 | $40.70 | $36.84 | 2,625 |
| 2016-08-04 | $40.81 | $40.81 | $40.81 | $40.81 | $36.94 | 934 |
| 2016-08-03 | $40.93 | $41.18 | $40.79 | $40.83 | $36.96 | 4,410 |
| 2016-08-02 | $41.65 | $41.65 | $41.60 | $41.60 | $37.66 | 3,224 |
| 2016-08-01 | $41.08 | $41.32 | $40.98 | $41.07 | $37.18 | 2,696 |
| 2016-07-29 | $40.32 | $40.48 | $40.32 | $40.48 | $36.64 | 2,203 |
| 2016-07-28 | $40.85 | $40.85 | $40.31 | $40.31 | $36.49 | 781 |
| 2016-07-27 | $39.70 | $39.70 | $39.70 | $39.70 | $35.94 | 350 |
| 2016-07-26 | $40.62 | $40.62 | $40.59 | $40.59 | $36.74 | 536 |
| 2016-07-25 | $39.74 | $39.74 | $39.74 | $39.74 | $35.98 | 330 |
| 2016-07-22 | $40.55 | $40.55 | $40.55 | $40.55 | $36.71 | 301 |
| 2016-07-21 | $40.55 | $40.55 | $40.55 | $40.55 | $36.71 | 164 |
| 2016-07-20 | $40.49 | $40.71 | $40.39 | $40.55 | $36.71 | 1,503 |
| 2016-07-19 | $39.81 | $39.88 | $39.56 | $39.70 | $35.94 | 1,519 |
| 2016-07-18 | $39.37 | $39.37 | $39.32 | $39.32 | $35.59 | 713 |
| 2016-07-15 | $38.89 | $38.89 | $38.70 | $38.70 | $35.03 | 478 |
| 2016-07-14 | $39.30 | $39.31 | $39.03 | $39.31 | $35.59 | 1,438 |
| 2016-07-13 | $39.50 | $39.83 | $39.50 | $39.71 | $35.95 | 612 |
| 2016-07-12 | $39.63 | $39.89 | $39.54 | $39.54 | $35.79 | 1,352 |
| 2016-07-11 | $39.71 | $39.71 | $39.71 | $39.71 | $35.95 | 701 |
| 2016-07-08 | $39.27 | $39.51 | $39.27 | $39.51 | $35.77 | 398 |
| 2016-07-07 | $38.85 | $40.00 | $38.85 | $39.94 | $36.16 | 1,360 |
| 2016-07-06 | $37.67 | $37.77 | $37.67 | $37.77 | $34.19 | 736 |
| 2016-07-05 | $37.91 | $37.91 | $37.78 | $37.80 | $34.22 | 940 |
| 2016-07-01 | $37.30 | $37.30 | $37.30 | $37.30 | $33.77 | 401 |
| 2016-06-30 | $37.21 | $37.36 | $36.88 | $37.30 | $33.77 | 1,245 |
| 2016-06-29 | $36.89 | $37.00 | $36.89 | $37.00 | $33.49 | 695 |
| 2016-06-28 | $35.52 | $35.52 | $35.49 | $35.49 | $32.13 | 811 |
| 2016-06-27 | $34.79 | $34.88 | $34.72 | $34.88 | $31.57 | 1,429 |
| 2016-06-24 | $34.88 | $35.27 | $34.88 | $35.27 | $31.93 | 400 |
| 2016-06-23 | $36.21 | $36.46 | $36.21 | $36.46 | $33.01 | 1,746 |
| 2016-06-22 | $35.59 | $35.70 | $35.59 | $35.60 | $32.23 | 652 |
| 2016-06-21 | $35.58 | $35.77 | $35.54 | $35.56 | $32.19 | 2,442 |
| 2016-06-20 | $36.09 | $36.09 | $36.07 | $36.07 | $32.65 | 627 |
| 2016-06-17 | $36.10 | $36.12 | $36.03 | $36.10 | $32.68 | 1,036 |
| 2016-06-16 | $35.40 | $35.40 | $35.20 | $35.20 | $31.87 | 646 |
| 2016-06-15 | $36.20 | $36.47 | $36.20 | $36.47 | $33.01 | 1,255 |
| 2016-06-14 | $36.11 | $36.11 | $35.81 | $35.81 | $32.42 | 6,719 |
| 2016-06-13 | $36.11 | $37.68 | $35.81 | $37.68 | $34.11 | 59 |
| 2016-06-10 | $37.79 | $37.79 | $37.57 | $37.68 | $34.11 | 1,089 |
| 2016-06-09 | $38.58 | $38.58 | $38.57 | $38.57 | $34.92 | 652 |
| 2016-06-08 | $39.15 | $39.23 | $39.14 | $39.23 | $35.51 | 1,220 |
| 2016-06-07 | $39.42 | $39.50 | $39.26 | $39.50 | $35.76 | 1,378 |
| 2016-06-06 | $39.24 | $39.43 | $39.23 | $39.43 | $35.69 | 2,834 |
| 2016-06-03 | $39.58 | $39.73 | $39.58 | $39.63 | $35.88 | 1,118 |
| 2016-06-02 | $39.14 | $39.14 | $39.14 | $39.14 | $35.43 | 154 |
| 2016-06-01 | $39.03 | $39.14 | $39.03 | $39.14 | $35.43 | 700 |
| 2016-05-31 | $39.28 | $39.34 | $39.28 | $39.29 | $35.57 | 1,409 |
| 2016-05-27 | $38.65 | $38.65 | $38.65 | $38.65 | $34.99 | 588 |
| 2016-05-26 | $39.19 | $39.19 | $39.19 | $39.19 | $35.48 | 220 |
| 2016-05-25 | $39.08 | $39.25 | $38.90 | $39.19 | $35.48 | 18,140 |
| 2016-05-24 | $38.72 | $38.72 | $38.55 | $38.55 | $34.90 | 2,223 |
| 2016-05-23 | $38.51 | $38.57 | $38.51 | $38.55 | $34.90 | 1,199 |
| 2016-05-20 | $37.66 | $38.00 | $37.66 | $37.95 | $34.35 | 7,685 |
| 2016-05-19 | $36.83 | $36.99 | $36.83 | $36.99 | $33.49 | 842 |
| 2016-05-18 | $36.24 | $36.40 | $35.96 | $36.00 | $32.59 | 1,606 |
| 2016-05-17 | $36.09 | $36.09 | $35.94 | $35.94 | $32.54 | 761 |
| 2016-05-16 | $36.42 | $36.49 | $36.35 | $36.49 | $33.03 | 3,297 |
| 2016-05-13 | $36.35 | $36.40 | $36.35 | $36.40 | $32.95 | 4,329 |
| 2016-05-12 | $36.65 | $36.93 | $36.65 | $36.93 | $33.43 | 639 |
| 2016-05-11 | $37.19 | $37.24 | $36.88 | $36.88 | $33.39 | 2,948 |
| 2016-05-10 | $35.97 | $36.28 | $35.94 | $35.95 | $32.54 | 1,248 |
| 2016-05-09 | $35.35 | $35.35 | $35.30 | $35.30 | $31.96 | 691 |
| 2016-05-06 | $33.55 | $33.55 | $33.55 | $33.55 | $30.37 | 401 |
| 2016-05-05 | $33.55 | $33.55 | $33.55 | $33.55 | $30.37 | 294 |
| 2016-05-04 | $33.55 | $33.55 | $33.55 | $33.55 | $30.37 | 510 |
| 2016-05-03 | $33.56 | $33.60 | $33.51 | $33.51 | $30.34 | 4,188 |
| 2016-05-02 | $33.46 | $33.46 | $33.46 | $33.46 | $30.29 | 59 |
| 2016-04-29 | $33.46 | $33.46 | $33.46 | $33.46 | $30.29 | 0 |
| 2016-04-28 | $33.46 | $33.46 | $33.46 | $33.46 | $30.29 | 1,097 |
| 2016-04-27 | $33.75 | $33.79 | $33.75 | $33.79 | $30.59 | 659 |
| 2016-04-26 | $33.80 | $33.80 | $33.54 | $33.54 | $30.36 | 3,424 |
| 2016-04-25 | $34.47 | $34.75 | $34.40 | $34.75 | $31.46 | 4,851 |
| 2016-04-22 | $33.06 | $33.06 | $32.90 | $32.90 | $29.78 | 609 |
| 2016-04-21 | $33.13 | $33.13 | $33.13 | $33.13 | $29.99 | 467 |
| 2016-04-20 | $33.71 | $33.77 | $33.67 | $33.67 | $30.48 | 1,036 |
| 2016-04-19 | $33.90 | $33.90 | $33.90 | $33.90 | $30.69 | 314 |
| 2016-04-18 | $33.90 | $33.90 | $33.90 | $33.90 | $30.69 | 493 |
| 2016-04-15 | $33.85 | $33.90 | $33.85 | $33.90 | $30.69 | 772 |
| 2016-04-14 | $34.36 | $34.36 | $34.36 | $34.36 | $31.10 | 182 |
| 2016-04-13 | $34.36 | $34.36 | $34.36 | $34.36 | $31.10 | 530 |
| 2016-04-12 | $35.10 | $35.11 | $35.10 | $35.11 | $31.78 | 714 |
| 2016-04-11 | $36.28 | $36.28 | $36.28 | $36.28 | $32.84 | 152 |
| 2016-04-08 | $36.04 | $36.28 | $36.04 | $36.28 | $32.84 | 790 |
| 2016-04-07 | $35.71 | $35.71 | $35.71 | $35.71 | $32.33 | 263 |
| 2016-04-06 | $35.37 | $35.40 | $35.24 | $35.30 | $31.96 | 2,120 |
| 2016-04-05 | $34.53 | $34.53 | $34.53 | $34.53 | $31.26 | 408 |
| 2016-04-04 | $33.86 | $33.86 | $33.86 | $33.86 | $30.65 | 321 |
| 2016-04-01 | $32.88 | $32.88 | $32.77 | $32.81 | $29.70 | 916 |
| 2016-03-31 | $33.00 | $33.00 | $32.87 | $32.87 | $29.76 | 1,257 |
| 2016-03-30 | $33.45 | $33.45 | $33.36 | $33.39 | $30.23 | 1,269 |
| 2016-03-29 | $34.34 | $34.59 | $34.27 | $34.27 | $31.02 | 5,251 |
| 2016-03-28 | $37.37 | $37.37 | $36.99 | $36.99 | $33.49 | 2,174 |
| 2016-03-24 | $37.29 | $37.29 | $37.29 | $37.29 | $33.76 | 413 |
| 2016-03-23 | $37.15 | $37.29 | $37.15 | $37.29 | $33.76 | 621 |
| 2016-03-22 | $36.52 | $37.20 | $36.52 | $37.12 | $33.60 | 4,757 |
| 2016-03-21 | $36.19 | $36.19 | $36.19 | $36.19 | $32.76 | 299 |
| 2016-03-18 | $36.56 | $36.56 | $36.37 | $36.53 | $33.07 | 818 |
| 2016-03-17 | $36.45 | $36.50 | $36.30 | $36.37 | $32.92 | 5,387 |
| 2016-03-16 | $36.28 | $36.81 | $36.28 | $36.74 | $33.26 | 2,062 |
| 2016-03-15 | $36.57 | $36.78 | $36.46 | $36.46 | $33.01 | 1,484 |
| 2016-03-14 | $36.35 | $36.49 | $36.20 | $36.49 | $33.03 | 3,110 |
| 2016-03-11 | $35.85 | $36.14 | $35.84 | $35.90 | $32.50 | 8,750 |
| 2016-03-10 | $34.60 | $34.92 | $34.22 | $34.25 | $31.01 | 103,490 |
| 2016-03-09 | $34.29 | $34.29 | $34.03 | $34.03 | $30.81 | 97,545 |
| 2016-03-08 | $34.41 | $34.41 | $34.41 | $34.41 | $31.15 | 7,962 |
| 2016-03-07 | $34.73 | $34.90 | $34.69 | $34.74 | $31.45 | 2,963 |
| 2016-03-04 | $35.46 | $35.47 | $35.19 | $35.20 | $31.87 | 3,889 |
| 2016-03-03 | $35.17 | $35.84 | $35.08 | $35.18 | $31.85 | 6,210 |
| 2016-03-02 | $35.80 | $36.14 | $35.66 | $35.95 | $32.54 | 185,243 |
| 2016-03-01 | $36.88 | $37.17 | $36.85 | $37.17 | $33.65 | 1,794 |
| 2016-02-29 | $37.43 | $37.44 | $37.26 | $37.26 | $33.73 | 8,069 |
| 2016-02-26 | $37.19 | $37.19 | $36.74 | $36.94 | $33.44 | 1,473 |
| 2016-02-25 | $36.82 | $36.82 | $36.60 | $36.67 | $33.20 | 1,577 |
| 2016-02-24 | $37.20 | $37.20 | $36.77 | $36.84 | $33.35 | 3,228 |
| 2016-02-23 | $37.40 | $37.69 | $37.40 | $37.44 | $33.89 | 2,072 |
| 2016-02-22 | $36.86 | $36.90 | $36.65 | $36.75 | $33.27 | 5,529 |
| 2016-02-19 | $36.33 | $36.33 | $36.10 | $36.28 | $32.84 | 1,258 |
| 2016-02-18 | $36.35 | $36.73 | $36.26 | $36.39 | $32.94 | 5,467 |
| 2016-02-17 | $35.93 | $36.19 | $35.47 | $36.19 | $32.76 | 6,070 |
| 2016-02-16 | $35.60 | $35.60 | $34.93 | $35.08 | $31.76 | 5,555 |
| 2016-02-12 | $35.95 | $35.95 | $34.96 | $35.05 | $31.73 | 9,969 |
| 2016-02-11 | $34.68 | $34.68 | $33.91 | $33.97 | $30.75 | 10,545 |
| 2016-02-10 | $33.34 | $34.28 | $33.34 | $34.23 | $30.99 | 20,808 |
| 2016-02-09 | $30.72 | $31.72 | $30.72 | $31.38 | $28.41 | 3,364 |
| 2016-02-08 | $31.35 | $31.36 | $31.26 | $31.29 | $28.33 | 2,431 |
| 2016-02-05 | $33.97 | $33.97 | $33.34 | $33.34 | $30.18 | 67,409 |
| 2016-02-04 | $35.77 | $35.87 | $34.30 | $34.39 | $31.13 | 68,725 |
| 2016-02-03 | $31.82 | $32.38 | $31.82 | $32.38 | $29.31 | 3,664 |
| 2016-02-02 | $32.52 | $32.52 | $32.06 | $32.18 | $29.13 | 63,314 |
| 2016-02-01 | $32.61 | $32.61 | $32.03 | $32.09 | $29.05 | 130,574 |
| 2016-01-29 | $32.45 | $32.66 | $32.39 | $32.39 | $29.32 | 58,262 |
| 2016-01-28 | $32.66 | $32.82 | $32.17 | $32.66 | $29.57 | 36,153 |
| 2016-01-27 | $33.78 | $33.78 | $33.47 | $33.53 | $30.35 | 2,175 |
| 2016-01-26 | $33.42 | $33.48 | $33.36 | $33.48 | $30.30 | 2,465 |
| 2016-01-25 | $33.45 | $33.45 | $33.22 | $33.22 | $30.07 | 4,344 |
| 2016-01-22 | $32.22 | $32.26 | $32.04 | $32.26 | $29.20 | 5,806 |
| 2016-01-21 | $31.48 | $31.48 | $31.18 | $31.37 | $28.39 | 2,930 |
| 2016-01-20 | $31.10 | $31.27 | $31.10 | $31.27 | $28.31 | 1,525 |
| 2016-01-19 | $31.66 | $31.71 | $31.59 | $31.59 | $28.60 | 6,061 |
| 2016-01-15 | $31.63 | $31.63 | $31.46 | $31.46 | $28.48 | 1,776 |
| 2016-01-14 | $31.74 | $32.18 | $31.74 | $32.18 | $29.13 | 4,515 |
| 2016-01-13 | $33.40 | $33.40 | $32.77 | $32.77 | $29.67 | 5,450 |
| 2016-01-12 | $32.48 | $32.58 | $32.37 | $32.48 | $29.40 | 3,398 |
| 2016-01-11 | $33.20 | $33.20 | $32.85 | $32.86 | $29.75 | 4,919 |
| 2016-01-08 | $34.08 | $34.11 | $33.93 | $34.02 | $30.80 | 2,995 |
| 2016-01-07 | $33.34 | $33.65 | $33.30 | $33.61 | $30.43 | 7,181 |
| 2016-01-06 | $33.63 | $33.92 | $33.63 | $33.92 | $30.71 | 6,487 |
| 2016-01-05 | $34.50 | $34.60 | $34.34 | $34.50 | $31.23 | 29,343 |
| 2016-01-04 | $33.37 | $33.78 | $33.00 | $33.69 | $30.50 | 11,950 |
| 2015-12-31 | $34.05 | $34.14 | $34.04 | $34.05 | $30.82 | 2,455 |
| 2015-12-30 | $34.40 | $34.61 | $34.31 | $34.36 | $31.10 | 4,174 |
| 2015-12-29 | $34.75 | $34.76 | $34.31 | $34.36 | $31.10 | 2,059 |
| 2015-12-28 | $33.84 | $34.06 | $33.83 | $34.06 | $30.83 | 2,673 |
| 2015-12-24 | $32.52 | $32.66 | $32.52 | $32.66 | $29.56 | 1,666 |
| 2015-12-23 | $32.41 | $32.44 | $32.29 | $32.43 | $29.36 | 5,328 |
| 2015-12-22 | $32.30 | $32.30 | $32.12 | $32.12 | $29.08 | 2,769 |
| 2015-12-21 | $31.86 | $31.86 | $31.71 | $31.73 | $28.72 | 5,859 |
| 2015-12-18 | $30.72 | $30.83 | $30.65 | $30.73 | $27.82 | 3,911 |
| 2015-12-17 | $30.86 | $30.98 | $30.73 | $30.73 | $27.82 | 2,902 |
| 2015-12-16 | $31.06 | $31.06 | $30.76 | $30.91 | $27.98 | 4,132 |
| 2015-12-15 | $31.06 | $31.06 | $30.80 | $30.95 | $28.02 | 5,939 |
| 2015-12-14 | $31.02 | $31.23 | $31.02 | $31.02 | $28.08 | 5,106 |
| 2015-12-11 | $31.18 | $31.23 | $31.03 | $31.03 | $28.09 | 5,465 |
| 2015-12-10 | $31.45 | $31.87 | $31.40 | $31.83 | $28.81 | 5,457 |
| 2015-12-09 | $31.81 | $31.90 | $31.77 | $31.86 | $28.84 | 4,720 |
| 2015-12-08 | $32.16 | $32.20 | $32.15 | $32.18 | $29.13 | 3,873 |
| 2015-12-07 | $31.89 | $32.29 | $31.89 | $32.29 | $29.23 | 34,990 |
| 2015-12-04 | $31.19 | $31.23 | $30.89 | $30.99 | $28.05 | 3,345 |
| 2015-12-03 | $31.39 | $31.86 | $31.39 | $31.86 | $28.84 | 2,727 |
| 2015-12-02 | $30.83 | $30.83 | $30.63 | $30.64 | $27.74 | 60,004 |
| 2015-12-01 | $30.96 | $31.08 | $30.95 | $30.95 | $28.02 | 72,828 |
| 2015-11-30 | $30.39 | $30.49 | $30.30 | $30.49 | $27.60 | 61,150 |
| 2015-11-27 | $30.02 | $30.07 | $29.99 | $29.99 | $27.15 | 1,118 |
| 2015-11-25 | $30.03 | $30.05 | $29.89 | $29.97 | $27.13 | 23,952 |
| 2015-11-24 | $29.87 | $30.15 | $29.87 | $30.12 | $27.27 | 2,167 |
| 2015-11-23 | $30.29 | $30.29 | $30.08 | $30.08 | $27.23 | 2,711 |
| 2015-11-20 | $30.02 | $30.24 | $29.98 | $30.16 | $27.30 | 69,036 |
| 2015-11-19 | $30.30 | $30.40 | $30.23 | $30.33 | $27.46 | 4,338 |
| 2015-11-18 | $29.85 | $30.00 | $29.79 | $29.85 | $27.02 | 3,156 |
| 2015-11-17 | $29.98 | $29.98 | $29.71 | $29.72 | $26.90 | 126,313 |
| 2015-11-16 | $30.70 | $30.70 | $30.56 | $30.65 | $27.75 | 69,593 |
| 2015-11-13 | $30.83 | $30.84 | $30.78 | $30.78 | $27.86 | 2,669 |
| 2015-11-12 | $31.25 | $31.32 | $31.17 | $31.27 | $28.31 | 7,827 |
| 2015-11-11 | $31.28 | $31.32 | $31.24 | $31.24 | $28.28 | 4,111 |
| 2015-11-10 | $31.26 | $31.40 | $31.22 | $31.36 | $28.39 | 1,883 |
| 2015-11-09 | $31.61 | $31.63 | $31.49 | $31.53 | $28.54 | 2,205 |
| 2015-11-06 | $31.72 | $31.93 | $31.72 | $31.90 | $28.88 | 3,007 |
| 2015-11-05 | $32.00 | $32.42 | $31.99 | $32.26 | $29.20 | 29,107 |
| 2015-11-04 | $30.88 | $31.24 | $30.45 | $30.72 | $27.81 | 3,178 |
| 2015-11-03 | $30.15 | $30.15 | $29.92 | $30.07 | $27.22 | 1,821 |
| 2015-11-02 | $29.14 | $30.14 | $29.14 | $30.02 | $27.18 | 4,218 |
| 2015-10-30 | $29.59 | $29.92 | $29.23 | $29.24 | $26.47 | 132,376 |
| 2015-10-29 | $29.02 | $29.32 | $29.02 | $29.29 | $26.52 | 2,241 |
| 2015-10-28 | $29.92 | $30.09 | $29.69 | $29.76 | $26.94 | 8,487 |
| 2015-10-27 | $29.28 | $29.79 | $29.28 | $29.63 | $26.82 | 8,633 |
| 2015-10-26 | $28.56 | $28.96 | $28.52 | $28.90 | $26.16 | 225,293 |
| 2015-10-23 | $28.85 | $28.85 | $28.55 | $28.58 | $25.87 | 7,162 |
| 2015-10-22 | $29.03 | $29.26 | $29.00 | $29.21 | $26.44 | 104,373 |
| 2015-10-21 | $30.25 | $30.40 | $30.18 | $30.34 | $27.47 | 7,448 |
| 2015-10-20 | $30.37 | $30.55 | $30.16 | $30.38 | $27.51 | 5,237 |
| 2015-10-19 | $30.57 | $31.20 | $30.26 | $30.27 | $27.40 | 7,116 |
| 2015-10-16 | $29.87 | $29.90 | $29.72 | $29.80 | $26.97 | 2,820 |
| 2015-10-15 | $29.47 | $29.68 | $29.44 | $29.59 | $26.79 | 2,388 |
| 2015-10-14 | $29.06 | $29.20 | $28.98 | $29.19 | $26.42 | 19,796 |
| 2015-10-13 | $28.85 | $29.04 | $28.84 | $28.85 | $26.12 | 87,470 |
| 2015-10-12 | $28.91 | $28.97 | $28.90 | $28.97 | $26.23 | 4,115 |
| 2015-10-09 | $28.63 | $28.81 | $28.63 | $28.73 | $26.01 | 2,811 |
| 2015-10-08 | $29.15 | $29.15 | $28.63 | $28.85 | $26.12 | 9,854 |
| 2015-10-07 | $28.65 | $28.69 | $28.55 | $28.55 | $25.85 | 5,571 |
| 2015-10-06 | $27.81 | $27.84 | $27.67 | $27.67 | $25.05 | 2,529 |
| 2015-10-05 | $27.98 | $28.02 | $27.72 | $27.72 | $25.09 | 1,067 |
| 2015-10-02 | $27.64 | $27.71 | $27.58 | $27.59 | $24.98 | 2,319 |
| 2015-10-01 | $27.79 | $28.33 | $27.79 | $28.20 | $25.53 | 7,911 |
| 2015-09-30 | $26.72 | $26.73 | $26.54 | $26.54 | $24.03 | 3,763 |
| 2015-09-29 | $27.57 | $27.57 | $27.35 | $27.35 | $24.76 | 4,396 |
| 2015-09-28 | $28.15 | $28.31 | $28.09 | $28.19 | $25.52 | 7,377 |
| 2015-09-25 | $27.35 | $28.00 | $27.35 | $27.53 | $24.92 | 2,891 |
| 2015-09-24 | $28.71 | $28.85 | $28.54 | $28.63 | $25.92 | 3,668 |
| 2015-09-23 | $27.93 | $28.21 | $27.93 | $28.12 | $25.45 | 2,518 |
| 2015-09-22 | $29.01 | $29.09 | $28.77 | $28.91 | $26.17 | 4,546 |
| 2015-09-21 | $29.92 | $30.08 | $29.80 | $29.80 | $26.98 | 4,463 |
| 2015-09-18 | $30.26 | $30.50 | $30.08 | $30.08 | $27.23 | 12,531 |
| 2015-09-17 | $29.87 | $30.13 | $29.79 | $30.13 | $27.28 | 1,745 |
| 2015-09-16 | $30.05 | $30.12 | $30.01 | $30.01 | $27.17 | 4,198 |
| 2015-09-15 | $30.05 | $30.05 | $30.05 | $30.05 | $27.20 | 1,694 |
| 2015-09-14 | $29.86 | $29.88 | $29.80 | $29.82 | $26.99 | 3,944 |
| 2015-09-11 | $29.77 | $30.10 | $29.77 | $30.06 | $27.21 | 2,156 |
| 2015-09-10 | $29.80 | $29.93 | $29.65 | $29.75 | $26.93 | 127,914 |
| 2015-09-09 | $30.03 | $30.03 | $29.67 | $29.67 | $26.86 | 9,358 |
| 2015-09-08 | $29.53 | $29.54 | $29.39 | $29.43 | $26.64 | 3,685 |