Hurco Companies Inc (HURC) Exchange: NASDAQ
Data as of May 2, 2025
$15.72 ($-0.40) -2.48%
Hurco Companies Inc - Daily Information
Click for more stock information on Hurco Companies Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.20 |
| Previous Close | $15.72 |
| High | $16.58 |
| Low | $15.69 |
| Adjusted Open | $16.20 |
| Previous Adjusted Close | $15.72 |
| Adjusted High | $16.58 |
| Adjusted Low | $15.69 |
About Hurco Companies Inc (HURC)
Hurco Companies Inc, established in 1968, is a leading industrial automation company that designs and produces interactive computer controls, software and computerized machine tools for the worldwide metal cutting and metal forming industries including car and truck parts, aerospace, nuclear, paper and energy. In addition, the company provides software for design, costing, simulation and optimization of machining operations and machine automation. Hurco manufactures and sells CNC machine tools, controlling software, and other related products to several industries worldwide. The company has seen consistent and steady growth since its establishment and as of December 2019, the company has over 650 employees located across a range of locations in India, Australia and Thailand.
Invest in Hurco Companies Inc (HURC)
Historical Stock Data for Hurco Companies Inc (HURC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $16.20 | $16.58 | $15.69 | $15.72 | $15.72 | 127,884 |
| 2025-05-01 | $17.03 | $17.28 | $16.10 | $16.12 | $16.12 | 101,749 |
| 2025-04-30 | $15.00 | $17.00 | $15.00 | $16.68 | $16.68 | 28,966 |
| 2025-04-29 | $15.69 | $17.64 | $15.69 | $15.81 | $15.81 | 26,027 |
| 2025-04-28 | $15.17 | $16.95 | $15.17 | $15.98 | $15.98 | 51,510 |
| 2025-04-25 | $15.15 | $16.55 | $15.01 | $15.24 | $15.24 | 16,364 |
| 2025-04-24 | $15.11 | $15.88 | $14.50 | $14.98 | $14.98 | 25,278 |
| 2025-04-23 | $14.85 | $15.45 | $14.49 | $15.05 | $15.05 | 25,587 |
| 2025-04-22 | $14.65 | $14.88 | $14.42 | $14.42 | $14.42 | 4,438 |
| 2025-04-21 | $14.20 | $15.32 | $13.86 | $14.33 | $14.33 | 40,723 |
| 2025-04-17 | $14.23 | $14.78 | $14.01 | $14.28 | $14.28 | 4,046 |
| 2025-04-16 | $14.49 | $14.70 | $14.10 | $14.10 | $14.10 | 5,359 |
| 2025-04-15 | $14.72 | $16.16 | $14.10 | $14.67 | $14.67 | 36,838 |
| 2025-04-14 | $13.77 | $14.99 | $13.77 | $14.99 | $14.99 | 10,191 |
| 2025-04-11 | $14.92 | $15.08 | $13.81 | $14.21 | $14.21 | 53,653 |
| 2025-04-10 | $14.33 | $14.33 | $13.94 | $14.02 | $14.02 | 9,311 |
| 2025-04-09 | $13.65 | $15.12 | $13.22 | $14.49 | $14.49 | 29,063 |
| 2025-04-08 | $13.95 | $14.77 | $13.50 | $13.81 | $13.81 | 20,464 |
| 2025-04-07 | $13.95 | $14.76 | $13.50 | $13.91 | $13.91 | 27,500 |
| 2025-04-04 | $14.43 | $14.57 | $13.68 | $14.10 | $14.10 | 22,136 |
| 2025-04-03 | $15.26 | $15.33 | $14.50 | $14.59 | $14.59 | 25,994 |
| 2025-04-02 | $15.54 | $15.67 | $15.50 | $15.52 | $15.52 | 11,156 |
| 2025-04-01 | $15.47 | $15.58 | $15.42 | $15.50 | $15.50 | 19,002 |
| 2025-03-31 | $15.60 | $15.72 | $15.50 | $15.51 | $15.51 | 12,591 |
| 2025-03-28 | $15.51 | $15.62 | $15.50 | $15.62 | $15.62 | 15,443 |
| 2025-03-27 | $15.51 | $15.70 | $15.50 | $15.70 | $15.70 | 11,784 |
| 2025-03-26 | $15.84 | $15.84 | $15.40 | $15.50 | $15.50 | 10,499 |
| 2025-03-25 | $15.79 | $15.94 | $15.50 | $15.51 | $15.51 | 25,445 |
| 2025-03-24 | $15.95 | $16.07 | $15.60 | $16.00 | $16.00 | 22,619 |
| 2025-03-21 | $15.75 | $16.29 | $15.75 | $16.03 | $16.03 | 14,783 |
| 2025-03-20 | $16.27 | $16.29 | $15.54 | $15.87 | $15.87 | 9,636 |
| 2025-03-19 | $15.88 | $16.00 | $15.58 | $15.94 | $15.94 | 10,571 |
| 2025-03-18 | $16.35 | $16.35 | $15.73 | $15.75 | $15.75 | 14,157 |
| 2025-03-17 | $15.51 | $16.76 | $15.51 | $15.93 | $15.93 | 20,717 |
| 2025-03-14 | $15.75 | $16.31 | $15.53 | $16.00 | $16.00 | 7,445 |
| 2025-03-13 | $16.10 | $16.71 | $16.07 | $16.07 | $16.07 | 9,051 |
| 2025-03-12 | $16.55 | $16.55 | $15.90 | $16.01 | $16.01 | 8,890 |
| 2025-03-11 | $16.70 | $16.70 | $15.75 | $16.05 | $16.05 | 46,646 |
| 2025-03-10 | $16.53 | $17.26 | $16.50 | $16.66 | $16.66 | 18,636 |
| 2025-03-07 | $17.87 | $17.87 | $16.10 | $17.26 | $17.26 | 35,059 |
| 2025-03-06 | $17.49 | $18.38 | $17.05 | $18.38 | $18.38 | 12,442 |
| 2025-03-05 | $17.91 | $18.06 | $17.25 | $17.70 | $17.70 | 17,416 |
| 2025-03-04 | $18.20 | $18.50 | $17.80 | $17.80 | $17.80 | 13,490 |
| 2025-03-03 | $18.12 | $18.70 | $18.07 | $18.60 | $18.60 | 5,533 |
| 2025-02-28 | $18.27 | $18.48 | $17.86 | $17.86 | $17.86 | 9,751 |
| 2025-02-27 | $18.60 | $18.65 | $17.78 | $18.06 | $18.06 | 13,526 |
| 2025-02-26 | $17.76 | $18.60 | $17.70 | $18.60 | $18.60 | 18,945 |
| 2025-02-25 | $18.05 | $18.35 | $17.24 | $17.61 | $17.61 | 27,634 |
| 2025-02-24 | $20.41 | $20.43 | $17.70 | $17.80 | $17.80 | 19,874 |
| 2025-02-21 | $20.44 | $21.00 | $20.32 | $20.45 | $20.45 | 14,299 |
| 2025-02-20 | $20.50 | $20.96 | $19.77 | $20.96 | $20.96 | 25,797 |
| 2025-02-19 | $22.31 | $22.31 | $20.51 | $20.59 | $20.59 | 18,160 |
| 2025-02-18 | $22.22 | $22.81 | $21.81 | $22.16 | $22.16 | 57,444 |
| 2025-02-14 | $22.53 | $22.76 | $21.94 | $22.50 | $22.50 | 46,057 |
| 2025-02-13 | $22.95 | $23.45 | $22.24 | $22.31 | $22.31 | 50,084 |
| 2025-02-12 | $22.31 | $23.39 | $22.17 | $23.13 | $23.13 | 25,299 |
| 2025-02-11 | $22.01 | $22.78 | $21.90 | $22.56 | $22.56 | 8,963 |
| 2025-02-10 | $22.39 | $22.39 | $21.84 | $21.88 | $21.88 | 17,583 |
| 2025-02-07 | $22.17 | $22.48 | $21.34 | $22.46 | $22.46 | 26,034 |
| 2025-02-06 | $22.17 | $22.49 | $22.16 | $22.40 | $22.40 | 9,344 |
| 2025-02-05 | $21.48 | $22.71 | $21.48 | $22.29 | $22.29 | 20,155 |
| 2025-02-04 | $21.69 | $21.75 | $21.05 | $21.64 | $21.64 | 17,475 |
| 2025-02-03 | $20.65 | $21.65 | $20.65 | $21.05 | $21.05 | 4,019 |
| 2025-01-31 | $21.08 | $21.75 | $20.50 | $21.49 | $21.49 | 9,598 |
| 2025-01-30 | $20.90 | $21.32 | $20.43 | $21.15 | $21.15 | 9,430 |
| 2025-01-29 | $21.00 | $21.10 | $20.35 | $21.05 | $21.05 | 23,396 |
| 2025-01-28 | $20.63 | $21.88 | $19.96 | $21.00 | $21.00 | 70,348 |
| 2025-01-27 | $21.58 | $22.00 | $20.74 | $20.74 | $20.74 | 8,596 |
| 2025-01-24 | $21.60 | $21.93 | $21.36 | $21.63 | $21.63 | 7,188 |
| 2025-01-23 | $21.16 | $22.18 | $21.11 | $21.91 | $21.91 | 15,635 |
| 2025-01-22 | $21.40 | $21.54 | $20.68 | $21.40 | $21.40 | 18,139 |
| 2025-01-21 | $20.09 | $21.91 | $20.09 | $21.58 | $21.58 | 29,865 |
| 2025-01-17 | $17.90 | $20.05 | $17.90 | $20.02 | $20.02 | 18,904 |
| 2025-01-16 | $17.95 | $18.20 | $17.77 | $18.19 | $18.19 | 21,866 |
| 2025-01-15 | $18.04 | $18.33 | $17.60 | $17.88 | $17.88 | 16,455 |
| 2025-01-14 | $18.51 | $18.81 | $17.62 | $17.71 | $17.71 | 13,915 |
| 2025-01-13 | $18.49 | $18.49 | $18.16 | $18.26 | $18.26 | 6,951 |
| 2025-01-10 | $17.90 | $18.65 | $17.51 | $18.65 | $18.65 | 14,401 |
| 2025-01-08 | $19.55 | $19.94 | $19.30 | $19.31 | $19.31 | 11,111 |
| 2025-01-07 | $19.85 | $19.98 | $19.52 | $19.81 | $19.81 | 12,999 |
| 2025-01-06 | $19.89 | $20.39 | $19.89 | $20.12 | $20.12 | 16,084 |
| 2025-01-03 | $17.80 | $19.77 | $17.80 | $19.56 | $19.56 | 20,408 |
| 2025-01-02 | $19.42 | $20.00 | $19.42 | $19.78 | $19.78 | 10,693 |
| 2024-12-31 | $19.06 | $19.49 | $18.68 | $19.29 | $19.29 | 10,609 |
| 2024-12-30 | $19.02 | $19.30 | $18.59 | $19.17 | $19.17 | 10,399 |
| 2024-12-27 | $18.94 | $19.30 | $18.79 | $19.08 | $19.08 | 7,035 |
| 2024-12-26 | $18.51 | $19.29 | $18.51 | $19.29 | $19.29 | 10,182 |
| 2024-12-24 | $19.07 | $19.07 | $18.61 | $18.75 | $18.75 | 7,017 |
| 2024-12-23 | $18.58 | $19.29 | $18.58 | $18.91 | $18.91 | 14,438 |
| 2024-12-20 | $18.96 | $19.20 | $18.52 | $19.20 | $19.20 | 19,776 |
| 2024-12-19 | $18.80 | $19.42 | $18.76 | $19.19 | $19.19 | 17,032 |
| 2024-12-18 | $19.71 | $19.74 | $18.80 | $18.81 | $18.81 | 17,783 |
| 2024-12-17 | $19.00 | $19.54 | $18.55 | $19.31 | $19.31 | 30,322 |
| 2024-12-16 | $19.22 | $19.54 | $18.86 | $19.10 | $19.10 | 69,989 |
| 2024-12-13 | $19.30 | $20.00 | $19.02 | $19.44 | $19.44 | 10,456 |
| 2024-12-12 | $19.60 | $19.95 | $19.20 | $19.62 | $19.62 | 15,148 |
| 2024-12-11 | $20.30 | $20.70 | $19.41 | $19.50 | $19.50 | 34,681 |
| 2024-12-10 | $21.28 | $21.28 | $20.00 | $20.30 | $20.30 | 15,180 |
| 2024-12-09 | $21.74 | $21.87 | $20.53 | $21.63 | $21.63 | 14,433 |
| 2024-12-06 | $22.38 | $22.40 | $21.59 | $21.97 | $21.97 | 12,444 |
| 2024-12-05 | $22.93 | $23.10 | $22.20 | $22.47 | $22.47 | 15,338 |
| 2024-12-04 | $22.95 | $23.41 | $22.77 | $23.11 | $23.11 | 16,439 |
| 2024-12-03 | $23.50 | $23.50 | $22.85 | $22.85 | $22.85 | 9,581 |
| 2024-12-02 | $23.31 | $23.72 | $22.93 | $23.35 | $23.35 | 25,732 |
| 2024-11-29 | $23.45 | $23.76 | $23.13 | $23.32 | $23.32 | 9,355 |
| 2024-11-27 | $23.04 | $23.48 | $23.02 | $23.19 | $23.19 | 11,537 |
| 2024-11-26 | $22.92 | $23.40 | $22.78 | $23.40 | $23.40 | 8,229 |
| 2024-11-25 | $22.65 | $23.50 | $22.65 | $23.19 | $23.19 | 29,138 |
| 2024-11-22 | $23.05 | $23.30 | $22.42 | $22.66 | $22.66 | 13,824 |
| 2024-11-21 | $21.36 | $23.29 | $21.36 | $22.89 | $22.89 | 34,741 |
| 2024-11-20 | $21.48 | $21.49 | $21.03 | $21.15 | $21.15 | 9,808 |
| 2024-11-19 | $21.10 | $21.61 | $21.00 | $21.40 | $21.40 | 13,411 |
| 2024-11-18 | $21.34 | $21.70 | $21.01 | $21.10 | $21.10 | 13,054 |
| 2024-11-15 | $21.70 | $21.78 | $21.26 | $21.45 | $21.45 | 10,589 |
| 2024-11-14 | $21.80 | $22.00 | $21.30 | $21.91 | $21.91 | 31,775 |
| 2024-11-13 | $21.73 | $21.88 | $21.56 | $21.80 | $21.80 | 13,132 |
| 2024-11-12 | $21.93 | $22.48 | $21.66 | $21.76 | $21.76 | 12,496 |
| 2024-11-11 | $22.43 | $22.43 | $21.90 | $22.18 | $22.18 | 19,201 |
| 2024-11-08 | $22.00 | $22.38 | $21.61 | $22.17 | $22.17 | 20,825 |
| 2024-11-07 | $21.03 | $22.00 | $20.97 | $22.00 | $22.00 | 27,907 |
| 2024-11-06 | $21.37 | $21.66 | $21.06 | $21.10 | $21.10 | 29,031 |
| 2024-11-05 | $21.05 | $21.49 | $20.85 | $20.85 | $20.85 | 3,682 |
| 2024-11-04 | $20.82 | $21.39 | $20.81 | $21.10 | $21.10 | 15,612 |
| 2024-11-01 | $20.90 | $21.00 | $20.35 | $20.82 | $20.82 | 8,430 |
| 2024-10-31 | $21.45 | $21.45 | $20.91 | $21.01 | $21.01 | 6,350 |
| 2024-10-30 | $20.75 | $21.45 | $20.75 | $21.45 | $21.45 | 6,526 |
| 2024-10-29 | $21.49 | $21.49 | $21.17 | $21.17 | $21.17 | 8,255 |
| 2024-10-28 | $20.84 | $21.67 | $20.84 | $21.44 | $21.44 | 16,274 |
| 2024-10-25 | $20.66 | $20.84 | $20.30 | $20.84 | $20.84 | 13,137 |
| 2024-10-24 | $20.23 | $20.49 | $19.50 | $20.11 | $20.11 | 10,749 |
| 2024-10-23 | $19.92 | $20.42 | $19.84 | $20.42 | $20.42 | 8,459 |
| 2024-10-22 | $19.65 | $19.99 | $19.57 | $19.99 | $19.99 | 5,671 |
| 2024-10-21 | $20.27 | $20.34 | $20.05 | $20.11 | $20.11 | 9,270 |
| 2024-10-18 | $21.23 | $21.23 | $20.56 | $20.74 | $20.74 | 9,154 |
| 2024-10-17 | $20.66 | $21.21 | $20.45 | $20.96 | $20.96 | 20,051 |
| 2024-10-16 | $20.92 | $21.32 | $20.56 | $20.85 | $20.85 | 20,272 |
| 2024-10-15 | $21.31 | $21.72 | $21.10 | $21.17 | $21.17 | 22,970 |
| 2024-10-14 | $20.99 | $21.55 | $20.93 | $21.42 | $21.42 | 14,981 |
| 2024-10-11 | $21.72 | $21.72 | $20.70 | $21.30 | $21.30 | 20,395 |
| 2024-10-10 | $21.53 | $21.59 | $21.16 | $21.36 | $21.36 | 12,375 |
| 2024-10-09 | $21.73 | $22.20 | $21.65 | $22.02 | $22.02 | 20,082 |
| 2024-10-08 | $21.68 | $21.88 | $21.25 | $21.50 | $21.50 | 38,279 |
| 2024-10-07 | $21.51 | $22.99 | $21.20 | $21.50 | $21.50 | 53,586 |
| 2024-10-04 | $20.65 | $21.63 | $20.65 | $21.51 | $21.51 | 30,878 |
| 2024-10-03 | $20.20 | $20.86 | $20.20 | $20.61 | $20.61 | 13,303 |
| 2024-10-02 | $20.67 | $20.71 | $20.33 | $20.71 | $20.71 | 11,104 |
| 2024-10-01 | $20.99 | $20.99 | $20.19 | $20.70 | $20.70 | 16,090 |
| 2024-09-30 | $18.10 | $21.09 | $18.10 | $21.07 | $21.07 | 44,042 |
| 2024-09-27 | $18.33 | $18.75 | $18.04 | $18.19 | $18.19 | 26,284 |
| 2024-09-26 | $18.27 | $18.30 | $18.18 | $18.30 | $18.30 | 15,014 |
| 2024-09-25 | $18.38 | $18.38 | $17.93 | $18.30 | $18.30 | 11,496 |
| 2024-09-24 | $18.37 | $18.81 | $18.11 | $18.21 | $18.21 | 7,182 |
| 2024-09-23 | $18.79 | $18.79 | $18.12 | $18.48 | $18.48 | 19,608 |
| 2024-09-20 | $18.67 | $18.75 | $18.53 | $18.75 | $18.75 | 14,600 |
| 2024-09-19 | $18.65 | $18.78 | $18.49 | $18.74 | $18.74 | 11,789 |
| 2024-09-18 | $18.70 | $18.95 | $18.50 | $18.52 | $18.52 | 11,538 |
| 2024-09-17 | $18.41 | $18.64 | $18.33 | $18.64 | $18.64 | 9,494 |
| 2024-09-16 | $19.11 | $19.11 | $18.23 | $18.50 | $18.50 | 23,536 |
| 2024-09-13 | $18.40 | $19.29 | $18.30 | $19.29 | $19.29 | 40,872 |
| 2024-09-12 | $17.81 | $18.48 | $17.51 | $18.46 | $18.46 | 13,152 |
| 2024-09-11 | $17.53 | $17.98 | $17.48 | $17.95 | $17.95 | 14,237 |
| 2024-09-10 | $17.21 | $17.58 | $17.00 | $17.58 | $17.58 | 23,531 |
| 2024-09-09 | $17.25 | $17.90 | $17.06 | $17.06 | $17.06 | 11,890 |
| 2024-09-06 | $18.10 | $18.10 | $17.08 | $17.25 | $17.25 | 12,681 |
| 2024-09-05 | $18.02 | $18.31 | $18.02 | $18.10 | $18.10 | 14,355 |
| 2024-09-04 | $17.46 | $18.26 | $17.27 | $18.03 | $18.03 | 15,642 |
| 2024-09-03 | $17.15 | $17.48 | $17.11 | $17.38 | $17.38 | 19,780 |
| 2024-08-30 | $16.84 | $17.26 | $16.84 | $17.20 | $17.20 | 13,304 |
| 2024-08-29 | $17.14 | $17.23 | $16.85 | $16.87 | $16.87 | 23,087 |
| 2024-08-28 | $17.00 | $17.10 | $16.92 | $17.10 | $17.10 | 15,653 |
| 2024-08-27 | $17.02 | $17.09 | $17.00 | $17.00 | $17.00 | 12,148 |
| 2024-08-26 | $17.19 | $17.27 | $16.91 | $16.98 | $16.98 | 17,261 |
| 2024-08-23 | $16.80 | $17.02 | $16.66 | $16.90 | $16.90 | 21,787 |
| 2024-08-22 | $17.07 | $17.08 | $16.69 | $16.80 | $16.80 | 18,712 |
| 2024-08-21 | $17.27 | $17.27 | $16.97 | $16.97 | $16.97 | 14,586 |
| 2024-08-20 | $17.35 | $17.44 | $17.10 | $17.15 | $17.15 | 12,904 |
| 2024-08-19 | $16.96 | $17.38 | $16.96 | $17.06 | $17.06 | 14,737 |
| 2024-08-16 | $17.14 | $17.46 | $17.01 | $17.02 | $17.02 | 6,451 |
| 2024-08-15 | $16.89 | $17.19 | $16.76 | $17.01 | $17.01 | 15,672 |
| 2024-08-14 | $16.46 | $16.84 | $16.45 | $16.75 | $16.75 | 9,948 |
| 2024-08-13 | $15.60 | $16.47 | $15.60 | $16.22 | $16.22 | 11,665 |
| 2024-08-12 | $15.94 | $16.28 | $15.18 | $15.37 | $15.37 | 27,004 |
| 2024-08-09 | $16.12 | $16.32 | $15.87 | $15.94 | $15.94 | 22,192 |
| 2024-08-08 | $17.01 | $17.01 | $16.09 | $16.11 | $16.11 | 21,183 |
| 2024-08-07 | $17.18 | $17.33 | $16.67 | $16.82 | $16.82 | 13,870 |
| 2024-08-06 | $16.49 | $16.86 | $16.49 | $16.70 | $16.70 | 7,593 |
| 2024-08-05 | $16.38 | $17.01 | $16.30 | $17.01 | $17.01 | 11,451 |
| 2024-08-02 | $16.15 | $16.80 | $16.15 | $16.80 | $16.80 | 7,797 |
| 2024-08-01 | $16.88 | $16.88 | $16.62 | $16.62 | $16.62 | 6,812 |
| 2024-07-31 | $17.34 | $17.34 | $17.11 | $17.20 | $17.20 | 4,749 |
| 2024-07-30 | $17.76 | $18.04 | $17.41 | $17.41 | $17.41 | 7,549 |
| 2024-07-29 | $17.86 | $18.19 | $17.66 | $17.80 | $17.80 | 16,004 |
| 2024-07-26 | $17.73 | $18.14 | $17.44 | $18.14 | $18.14 | 8,406 |
| 2024-07-25 | $17.51 | $17.70 | $17.27 | $17.44 | $17.44 | 10,579 |
| 2024-07-24 | $17.37 | $17.70 | $17.26 | $17.32 | $17.32 | 18,172 |
| 2024-07-23 | $17.31 | $17.90 | $17.31 | $17.43 | $17.43 | 15,026 |
| 2024-07-22 | $17.03 | $17.38 | $17.03 | $17.25 | $17.25 | 18,297 |
| 2024-07-19 | $17.05 | $17.39 | $17.00 | $17.35 | $17.35 | 12,629 |
| 2024-07-18 | $16.92 | $17.46 | $16.92 | $17.00 | $17.00 | 11,406 |
| 2024-07-17 | $17.05 | $17.26 | $16.98 | $17.22 | $17.22 | 12,816 |
| 2024-07-16 | $16.57 | $17.18 | $16.57 | $16.95 | $16.95 | 13,161 |
| 2024-07-15 | $16.40 | $16.87 | $16.16 | $16.30 | $16.30 | 30,020 |
| 2024-07-12 | $15.60 | $16.60 | $15.60 | $16.45 | $16.45 | 22,467 |
| 2024-07-11 | $15.04 | $15.70 | $15.02 | $15.60 | $15.60 | 28,509 |
| 2024-07-10 | $15.24 | $15.24 | $15.00 | $15.02 | $15.02 | 29,926 |
| 2024-07-09 | $15.03 | $15.33 | $15.02 | $15.07 | $15.07 | 8,000 |
| 2024-07-08 | $15.43 | $15.50 | $15.02 | $15.06 | $15.06 | 7,128 |
| 2024-07-05 | $15.28 | $15.28 | $14.83 | $15.17 | $15.17 | 49,836 |
| 2024-07-03 | $15.30 | $15.36 | $15.30 | $15.36 | $15.36 | 1,426 |
| 2024-07-02 | $15.69 | $15.69 | $15.28 | $15.28 | $15.28 | 21,473 |
| 2024-07-01 | $15.37 | $15.64 | $15.30 | $15.56 | $15.56 | 14,796 |
| 2024-06-28 | $15.50 | $16.09 | $15.25 | $15.26 | $15.26 | 20,022 |
| 2024-06-27 | $15.52 | $15.52 | $15.10 | $15.43 | $15.43 | 32,291 |
| 2024-06-26 | $15.68 | $15.70 | $15.25 | $15.60 | $15.60 | 17,766 |
| 2024-06-25 | $15.24 | $15.89 | $15.24 | $15.82 | $15.82 | 19,564 |
| 2024-06-24 | $15.91 | $15.97 | $15.32 | $15.33 | $15.33 | 26,526 |
| 2024-06-21 | $16.30 | $16.30 | $15.90 | $16.02 | $16.02 | 25,596 |
| 2024-06-20 | $17.02 | $17.11 | $16.38 | $16.48 | $16.48 | 21,810 |
| 2024-06-18 | $16.90 | $17.56 | $16.90 | $17.11 | $17.11 | 33,252 |
| 2024-06-17 | $16.30 | $16.90 | $16.27 | $16.90 | $16.90 | 27,892 |
| 2024-06-14 | $15.50 | $16.68 | $15.44 | $16.41 | $16.41 | 79,245 |
| 2024-06-13 | $17.25 | $17.38 | $17.02 | $17.18 | $17.18 | 32,470 |
| 2024-06-12 | $17.34 | $17.63 | $17.31 | $17.31 | $17.31 | 8,022 |
| 2024-06-11 | $17.23 | $17.44 | $17.22 | $17.25 | $17.25 | 20,573 |
| 2024-06-10 | $17.34 | $17.34 | $17.22 | $17.22 | $17.22 | 41,967 |
| 2024-06-07 | $17.75 | $17.90 | $17.22 | $17.42 | $17.42 | 96,390 |
| 2024-06-06 | $17.87 | $17.94 | $17.66 | $17.80 | $17.80 | 12,287 |
| 2024-06-05 | $17.94 | $18.15 | $17.80 | $18.01 | $18.01 | 10,111 |
| 2024-06-04 | $18.27 | $18.30 | $17.77 | $18.00 | $18.00 | 21,606 |
| 2024-06-03 | $17.97 | $18.50 | $17.93 | $18.37 | $18.37 | 14,315 |
| 2024-05-31 | $17.94 | $18.01 | $17.78 | $17.84 | $17.84 | 13,079 |
| 2024-05-30 | $18.00 | $18.14 | $17.99 | $18.00 | $18.00 | 12,897 |
| 2024-05-29 | $17.91 | $18.26 | $17.85 | $18.00 | $18.00 | 26,376 |
| 2024-05-28 | $17.29 | $18.08 | $17.26 | $18.01 | $18.01 | 30,573 |
| 2024-05-24 | $17.31 | $17.51 | $17.25 | $17.38 | $17.38 | 15,290 |
| 2024-05-23 | $17.36 | $17.47 | $17.04 | $17.41 | $17.41 | 103,725 |
| 2024-05-22 | $17.76 | $17.93 | $17.13 | $17.62 | $17.62 | 84,483 |
| 2024-05-21 | $17.72 | $17.92 | $17.58 | $17.75 | $17.75 | 16,019 |
| 2024-05-20 | $18.04 | $18.04 | $17.50 | $17.50 | $17.50 | 25,111 |
| 2024-05-17 | $18.28 | $18.35 | $17.99 | $17.99 | $17.99 | 8,731 |
| 2024-05-16 | $17.63 | $18.57 | $17.63 | $18.26 | $18.26 | 37,557 |
| 2024-05-15 | $17.86 | $17.86 | $17.55 | $17.77 | $17.77 | 52,675 |
| 2024-05-14 | $17.60 | $17.93 | $17.54 | $17.72 | $17.72 | 42,998 |
| 2024-05-13 | $18.15 | $18.22 | $17.59 | $17.59 | $17.59 | 19,834 |
| 2024-05-10 | $18.00 | $18.25 | $17.92 | $18.15 | $18.15 | 31,320 |
| 2024-05-09 | $18.03 | $18.13 | $17.69 | $18.08 | $18.08 | 40,176 |
| 2024-05-08 | $18.06 | $18.26 | $17.90 | $18.26 | $18.26 | 15,943 |
| 2024-05-07 | $18.30 | $18.48 | $18.06 | $18.06 | $18.06 | 29,883 |
| 2024-05-06 | $18.31 | $18.54 | $18.21 | $18.47 | $18.47 | 15,151 |
| 2024-05-03 | $17.90 | $18.24 | $17.89 | $18.24 | $18.24 | 20,731 |
| 2024-05-02 | $18.23 | $18.23 | $17.80 | $17.80 | $17.80 | 18,605 |
| 2024-05-01 | $18.24 | $18.43 | $18.10 | $18.23 | $18.23 | 11,266 |
| 2024-04-30 | $18.48 | $18.49 | $18.01 | $18.10 | $18.10 | 48,198 |
| 2024-04-29 | $18.39 | $18.59 | $18.27 | $18.45 | $18.45 | 32,309 |
| 2024-04-26 | $18.70 | $18.95 | $18.20 | $18.47 | $18.47 | 36,562 |
| 2024-04-25 | $18.75 | $18.84 | $18.45 | $18.51 | $18.51 | 23,116 |
| 2024-04-24 | $19.18 | $19.18 | $18.73 | $18.96 | $18.96 | 16,096 |
| 2024-04-23 | $19.22 | $19.22 | $18.84 | $18.93 | $18.93 | 11,587 |
| 2024-04-22 | $19.00 | $19.26 | $18.85 | $18.85 | $18.85 | 31,905 |
| 2024-04-19 | $19.14 | $19.19 | $19.01 | $19.04 | $19.04 | 25,486 |
| 2024-04-18 | $19.28 | $19.49 | $18.97 | $19.31 | $19.31 | 49,835 |
| 2024-04-17 | $19.64 | $19.64 | $19.17 | $19.32 | $19.32 | 24,125 |
| 2024-04-16 | $19.51 | $19.78 | $19.15 | $19.78 | $19.78 | 22,166 |
| 2024-04-15 | $19.25 | $19.62 | $19.03 | $19.36 | $19.36 | 29,604 |
| 2024-04-12 | $19.19 | $19.42 | $19.09 | $19.26 | $19.26 | 16,731 |
| 2024-04-11 | $19.15 | $19.26 | $19.05 | $19.23 | $19.23 | 28,746 |
| 2024-04-10 | $19.20 | $19.25 | $19.01 | $19.22 | $19.22 | 28,566 |
| 2024-04-09 | $19.15 | $19.45 | $19.10 | $19.31 | $19.31 | 25,419 |
| 2024-04-08 | $19.25 | $19.35 | $19.01 | $19.15 | $19.15 | 41,363 |
| 2024-04-05 | $19.00 | $19.28 | $18.99 | $19.27 | $19.27 | 29,092 |
| 2024-04-04 | $20.02 | $20.18 | $18.87 | $18.87 | $18.87 | 34,797 |
| 2024-04-03 | $20.35 | $20.49 | $20.10 | $20.11 | $20.11 | 20,287 |
| 2024-04-02 | $19.83 | $20.35 | $19.83 | $20.35 | $20.35 | 17,690 |
| 2024-04-01 | $19.98 | $20.16 | $19.70 | $19.96 | $19.96 | 12,042 |
| 2024-03-28 | $19.90 | $20.16 | $19.70 | $20.16 | $20.16 | 21,906 |
| 2024-03-27 | $19.63 | $20.02 | $19.63 | $19.90 | $19.90 | 28,963 |
| 2024-03-26 | $20.38 | $20.38 | $19.77 | $19.77 | $19.77 | 26,667 |
| 2024-03-25 | $20.56 | $20.60 | $19.81 | $19.98 | $19.98 | 18,070 |
| 2024-03-22 | $20.59 | $20.72 | $20.07 | $20.30 | $20.30 | 18,411 |
| 2024-03-21 | $20.45 | $20.74 | $20.22 | $20.74 | $20.74 | 16,458 |
| 2024-03-20 | $19.87 | $20.60 | $19.80 | $20.45 | $20.45 | 29,534 |
| 2024-03-19 | $20.32 | $20.49 | $19.77 | $20.00 | $20.00 | 27,820 |
| 2024-03-18 | $20.50 | $21.22 | $20.02 | $20.20 | $20.20 | 67,077 |
| 2024-03-15 | $20.90 | $21.24 | $20.60 | $20.63 | $20.63 | 28,828 |
| 2024-03-14 | $21.07 | $21.07 | $20.55 | $20.98 | $20.98 | 41,906 |
| 2024-03-13 | $19.87 | $21.27 | $19.87 | $20.88 | $20.88 | 55,875 |
| 2024-03-12 | $20.30 | $20.62 | $19.77 | $19.78 | $19.78 | 41,497 |
| 2024-03-11 | $21.25 | $21.60 | $20.20 | $20.20 | $20.20 | 38,733 |
| 2024-03-08 | $24.08 | $24.09 | $20.60 | $21.23 | $21.23 | 142,052 |
| 2024-03-07 | $27.64 | $28.20 | $26.81 | $27.32 | $27.32 | 38,152 |
| 2024-03-06 | $26.78 | $27.93 | $26.56 | $27.89 | $27.89 | 39,840 |
| 2024-03-05 | $26.55 | $27.00 | $26.00 | $27.00 | $27.00 | 16,364 |
| 2024-03-04 | $25.71 | $26.50 | $25.38 | $26.48 | $26.48 | 11,991 |
| 2024-03-01 | $26.09 | $26.17 | $25.37 | $25.86 | $25.86 | 11,282 |
| 2024-02-29 | $26.43 | $26.63 | $25.83 | $25.83 | $25.83 | 19,019 |
| 2024-02-28 | $25.74 | $26.50 | $25.66 | $26.50 | $26.50 | 28,052 |
| 2024-02-27 | $25.76 | $26.00 | $25.41 | $25.96 | $25.96 | 15,609 |
| 2024-02-26 | $25.48 | $25.89 | $25.16 | $25.85 | $25.85 | 12,383 |
| 2024-02-23 | $25.15 | $25.68 | $24.63 | $25.68 | $25.68 | 15,827 |
| 2024-02-22 | $24.97 | $25.33 | $24.24 | $25.13 | $25.13 | 14,695 |
| 2024-02-21 | $25.13 | $25.30 | $24.66 | $24.84 | $24.84 | 19,899 |
| 2024-02-20 | $25.74 | $25.77 | $25.03 | $25.45 | $25.45 | 24,372 |
| 2024-02-16 | $25.05 | $25.99 | $25.05 | $25.96 | $25.96 | 19,557 |
| 2024-02-15 | $25.18 | $25.71 | $25.14 | $25.71 | $25.71 | 17,415 |
| 2024-02-14 | $24.00 | $25.32 | $24.00 | $25.32 | $25.32 | 20,503 |
| 2024-02-13 | $24.58 | $24.68 | $24.13 | $24.20 | $24.20 | 11,417 |
| 2024-02-12 | $24.27 | $25.18 | $24.27 | $24.86 | $24.86 | 22,500 |
| 2024-02-09 | $24.04 | $24.70 | $23.78 | $24.45 | $24.45 | 17,852 |
| 2024-02-08 | $24.51 | $24.54 | $24.19 | $24.33 | $24.33 | 15,534 |
| 2024-02-07 | $24.72 | $24.72 | $24.37 | $24.60 | $24.60 | 12,257 |
| 2024-02-06 | $24.74 | $24.89 | $24.45 | $24.87 | $24.87 | 16,581 |
| 2024-02-05 | $24.30 | $25.17 | $24.25 | $25.04 | $25.04 | 41,684 |
| 2024-02-02 | $24.09 | $24.69 | $23.95 | $24.67 | $24.67 | 29,203 |
| 2024-02-01 | $24.27 | $24.27 | $23.61 | $24.25 | $24.25 | 13,963 |
| 2024-01-31 | $24.48 | $24.48 | $23.91 | $24.11 | $24.11 | 6,348 |
| 2024-01-30 | $24.24 | $24.73 | $24.00 | $24.68 | $24.68 | 14,864 |
| 2024-01-29 | $23.74 | $24.65 | $23.66 | $24.46 | $24.46 | 40,906 |
| 2024-01-26 | $23.70 | $23.95 | $23.09 | $23.90 | $23.90 | 25,399 |
| 2024-01-25 | $23.49 | $23.90 | $22.93 | $23.85 | $23.85 | 14,414 |
| 2024-01-24 | $23.61 | $23.81 | $23.25 | $23.54 | $23.54 | 16,011 |
| 2024-01-23 | $23.74 | $23.90 | $23.45 | $23.50 | $23.50 | 18,850 |
| 2024-01-22 | $23.19 | $23.85 | $23.01 | $23.69 | $23.69 | 22,628 |
| 2024-01-19 | $23.25 | $23.48 | $23.05 | $23.24 | $23.24 | 17,462 |
| 2024-01-18 | $23.40 | $23.68 | $23.10 | $23.27 | $23.27 | 16,382 |
| 2024-01-17 | $23.68 | $23.86 | $23.48 | $23.52 | $23.52 | 41,512 |
| 2024-01-16 | $23.74 | $23.93 | $23.42 | $23.80 | $23.80 | 27,391 |
| 2024-01-12 | $23.18 | $24.00 | $23.18 | $23.98 | $23.98 | 32,161 |
| 2024-01-11 | $23.28 | $23.80 | $22.92 | $23.36 | $23.36 | 39,273 |
| 2024-01-10 | $23.11 | $23.50 | $22.78 | $23.32 | $23.32 | 17,799 |
| 2024-01-09 | $23.13 | $23.71 | $22.98 | $23.24 | $23.24 | 15,684 |
| 2024-01-08 | $22.74 | $24.40 | $22.73 | $23.99 | $23.99 | 55,887 |
| 2024-01-05 | $22.00 | $22.85 | $21.50 | $22.75 | $22.75 | 62,448 |
| 2024-01-04 | $21.78 | $21.78 | $21.53 | $21.53 | $21.53 | 11,253 |
| 2024-01-03 | $21.76 | $21.76 | $21.50 | $21.74 | $21.74 | 7,773 |
| 2024-01-02 | $21.56 | $22.01 | $21.56 | $21.84 | $21.84 | 6,087 |
| 2023-12-29 | $21.51 | $21.98 | $21.46 | $21.53 | $21.53 | 10,715 |
| 2023-12-28 | $21.22 | $21.73 | $21.22 | $21.62 | $21.46 | 18,345 |
| 2023-12-27 | $21.33 | $21.33 | $21.14 | $21.20 | $21.04 | 24,038 |
| 2023-12-26 | $21.88 | $21.91 | $21.60 | $21.60 | $21.60 | 16,542 |
| 2023-12-22 | $21.85 | $22.28 | $21.61 | $22.10 | $22.10 | 13,311 |
| 2023-12-21 | $21.77 | $21.90 | $21.43 | $21.90 | $21.90 | 4,880 |
| 2023-12-20 | $21.73 | $22.34 | $21.71 | $21.77 | $21.77 | 12,620 |
| 2023-12-19 | $20.68 | $21.97 | $20.62 | $21.96 | $21.96 | 39,836 |
| 2023-12-18 | $20.19 | $20.70 | $20.19 | $20.63 | $20.63 | 44,830 |
| 2023-12-15 | $20.09 | $20.48 | $19.94 | $20.39 | $20.39 | 37,428 |
| 2023-12-14 | $20.38 | $20.71 | $20.10 | $20.12 | $20.12 | 39,962 |
| 2023-12-13 | $20.45 | $20.45 | $20.11 | $20.40 | $20.40 | 50,001 |
| 2023-12-12 | $20.30 | $20.53 | $20.20 | $20.30 | $20.30 | 10,888 |
| 2023-12-11 | $20.49 | $20.56 | $20.31 | $20.42 | $20.42 | 17,310 |
| 2023-12-08 | $20.62 | $20.87 | $20.44 | $20.65 | $20.65 | 5,150 |
| 2023-12-07 | $20.39 | $20.78 | $20.13 | $20.78 | $20.78 | 9,229 |
| 2023-12-06 | $20.59 | $21.10 | $20.38 | $20.43 | $20.43 | 10,387 |
| 2023-12-05 | $21.01 | $21.01 | $20.58 | $20.58 | $20.58 | 9,145 |
| 2023-12-04 | $20.95 | $21.20 | $20.76 | $21.11 | $21.11 | 17,686 |
| 2023-12-01 | $20.87 | $21.05 | $20.77 | $20.95 | $20.95 | 16,785 |
| 2023-11-30 | $20.63 | $21.13 | $20.58 | $20.97 | $20.97 | 12,358 |
| 2023-11-29 | $21.15 | $21.15 | $20.73 | $20.79 | $20.79 | 8,808 |
| 2023-11-28 | $21.10 | $21.28 | $21.00 | $21.13 | $21.13 | 9,272 |
| 2023-11-27 | $20.58 | $21.59 | $20.54 | $21.29 | $21.29 | 42,240 |
| 2023-11-24 | $20.87 | $20.87 | $20.50 | $20.80 | $20.80 | 4,771 |
| 2023-11-22 | $20.57 | $20.87 | $20.57 | $20.63 | $20.63 | 4,267 |
| 2023-11-21 | $20.71 | $21.00 | $20.45 | $20.58 | $20.58 | 11,768 |
| 2023-11-20 | $20.72 | $20.72 | $20.49 | $20.60 | $20.60 | 5,280 |
| 2023-11-17 | $20.47 | $20.85 | $20.10 | $20.73 | $20.73 | 16,691 |
| 2023-11-16 | $20.10 | $20.29 | $20.10 | $20.21 | $20.21 | 5,029 |
| 2023-11-15 | $20.48 | $20.48 | $20.21 | $20.32 | $20.32 | 11,672 |
| 2023-11-14 | $19.56 | $20.48 | $19.56 | $20.48 | $20.48 | 24,610 |
| 2023-11-13 | $19.45 | $19.59 | $19.29 | $19.50 | $19.50 | 23,325 |
| 2023-11-10 | $19.60 | $19.65 | $19.36 | $19.58 | $19.58 | 9,369 |
| 2023-11-09 | $19.72 | $19.77 | $19.65 | $19.70 | $19.70 | 16,010 |
| 2023-11-08 | $19.75 | $19.87 | $19.70 | $19.78 | $19.78 | 10,397 |
| 2023-11-07 | $20.09 | $20.18 | $19.65 | $19.72 | $19.72 | 33,378 |
| 2023-11-06 | $20.04 | $20.20 | $19.87 | $20.19 | $20.19 | 23,688 |
| 2023-11-03 | $19.88 | $20.34 | $19.88 | $20.14 | $20.14 | 70,755 |
| 2023-11-02 | $19.95 | $20.09 | $19.84 | $20.00 | $20.00 | 7,182 |
| 2023-11-01 | $20.00 | $20.00 | $19.77 | $19.77 | $19.77 | 2,970 |
| 2023-10-31 | $19.88 | $20.08 | $19.61 | $20.00 | $20.00 | 10,556 |
| 2023-10-30 | $19.93 | $20.02 | $19.59 | $19.89 | $19.89 | 19,350 |
| 2023-10-27 | $20.16 | $20.16 | $19.77 | $19.90 | $19.90 | 18,435 |
| 2023-10-26 | $20.27 | $20.27 | $20.11 | $20.16 | $20.16 | 11,822 |
| 2023-10-25 | $20.60 | $20.61 | $20.27 | $20.32 | $20.32 | 14,945 |
| 2023-10-24 | $20.80 | $20.80 | $20.50 | $20.55 | $20.55 | 13,345 |
| 2023-10-23 | $21.13 | $21.31 | $20.52 | $20.63 | $20.63 | 21,269 |
| 2023-10-20 | $21.04 | $21.19 | $20.96 | $21.10 | $21.10 | 10,814 |
| 2023-10-19 | $21.10 | $21.10 | $20.86 | $20.93 | $20.93 | 13,619 |
| 2023-10-18 | $21.47 | $21.47 | $21.03 | $21.03 | $21.03 | 9,873 |
| 2023-10-17 | $21.52 | $21.99 | $21.13 | $21.55 | $21.55 | 24,333 |
| 2023-10-16 | $21.21 | $21.84 | $21.21 | $21.58 | $21.58 | 9,522 |
| 2023-10-13 | $21.30 | $21.30 | $20.85 | $20.96 | $20.96 | 6,339 |
| 2023-10-12 | $22.64 | $22.64 | $20.80 | $21.24 | $21.24 | 14,377 |
| 2023-10-11 | $21.91 | $22.15 | $21.21 | $21.33 | $21.33 | 17,995 |
| 2023-10-10 | $21.75 | $22.32 | $21.75 | $22.12 | $22.12 | 28,554 |
| 2023-10-09 | $21.55 | $22.64 | $21.55 | $21.70 | $21.70 | 6,642 |
| 2023-10-06 | $21.68 | $21.90 | $21.41 | $21.51 | $21.51 | 13,194 |
| 2023-10-05 | $21.54 | $21.84 | $21.22 | $21.84 | $21.84 | 11,170 |
| 2023-10-04 | $21.57 | $21.58 | $21.19 | $21.56 | $21.56 | 17,550 |
| 2023-10-03 | $21.19 | $22.11 | $21.19 | $21.42 | $21.42 | 12,523 |
| 2023-10-02 | $22.35 | $22.35 | $21.68 | $22.00 | $22.00 | 22,143 |
| 2023-09-29 | $21.52 | $22.46 | $21.52 | $22.43 | $22.43 | 6,973 |
| 2023-09-28 | $21.30 | $21.93 | $21.30 | $21.50 | $21.35 | 8,512 |
| 2023-09-27 | $20.89 | $21.46 | $20.68 | $21.30 | $21.15 | 28,752 |
| 2023-09-26 | $21.26 | $21.30 | $20.76 | $20.79 | $20.79 | 22,954 |
| 2023-09-25 | $21.67 | $21.98 | $21.53 | $21.53 | $21.53 | 12,936 |
| 2023-09-22 | $21.98 | $22.16 | $21.87 | $21.90 | $21.90 | 7,742 |
| 2023-09-21 | $21.51 | $22.00 | $21.39 | $21.79 | $21.79 | 24,398 |
| 2023-09-20 | $21.37 | $21.81 | $21.28 | $21.37 | $21.37 | 19,081 |
| 2023-09-19 | $21.49 | $21.67 | $21.21 | $21.24 | $21.24 | 9,591 |
| 2023-09-18 | $21.46 | $21.72 | $21.07 | $21.69 | $21.69 | 40,616 |
| 2023-09-15 | $21.45 | $21.50 | $21.08 | $21.25 | $21.25 | 24,200 |
| 2023-09-14 | $21.00 | $21.77 | $21.00 | $21.72 | $21.72 | 31,970 |
| 2023-09-13 | $20.93 | $21.13 | $20.70 | $20.86 | $20.86 | 31,425 |
| 2023-09-12 | $20.64 | $21.50 | $20.64 | $20.93 | $20.93 | 30,782 |
| 2023-09-11 | $20.99 | $21.49 | $20.40 | $20.70 | $20.70 | 28,685 |
| 2023-09-08 | $21.06 | $21.50 | $20.76 | $21.07 | $21.07 | 38,521 |
| 2023-09-07 | $21.26 | $21.74 | $21.19 | $21.74 | $21.74 | 6,106 |
| 2023-09-06 | $21.71 | $21.71 | $21.16 | $21.34 | $21.34 | 8,380 |
| 2023-09-05 | $23.09 | $23.29 | $21.60 | $21.75 | $21.75 | 14,511 |
| 2023-09-01 | $21.97 | $23.32 | $21.88 | $23.16 | $23.16 | 13,063 |
| 2023-08-31 | $22.00 | $22.00 | $21.68 | $21.68 | $21.68 | 5,556 |
| 2023-08-30 | $22.03 | $22.05 | $21.41 | $22.00 | $22.00 | 5,415 |
| 2023-08-29 | $21.32 | $21.97 | $21.31 | $21.95 | $21.95 | 4,268 |
| 2023-08-28 | $21.37 | $21.53 | $21.10 | $21.32 | $21.32 | 26,046 |
| 2023-08-25 | $21.12 | $21.50 | $20.65 | $21.39 | $21.39 | 26,009 |
| 2023-08-24 | $21.46 | $21.46 | $21.10 | $21.23 | $21.23 | 8,451 |
| 2023-08-23 | $21.27 | $21.55 | $21.07 | $21.17 | $21.17 | 5,025 |
| 2023-08-22 | $21.50 | $21.62 | $21.11 | $21.11 | $21.11 | 12,593 |
| 2023-08-21 | $21.33 | $21.77 | $21.06 | $21.33 | $21.33 | 19,471 |
| 2023-08-18 | $21.35 | $21.35 | $21.15 | $21.20 | $21.20 | 3,118 |
| 2023-08-17 | $21.51 | $21.54 | $21.31 | $21.49 | $21.49 | 8,337 |
| 2023-08-16 | $21.48 | $21.73 | $21.06 | $21.46 | $21.46 | 16,650 |
| 2023-08-15 | $22.00 | $22.49 | $21.20 | $21.39 | $21.39 | 25,352 |
| 2023-08-14 | $22.06 | $22.10 | $21.86 | $22.00 | $22.00 | 9,100 |
| 2023-08-11 | $22.25 | $22.29 | $22.02 | $22.23 | $22.23 | 3,436 |
| 2023-08-10 | $22.19 | $22.42 | $21.98 | $22.24 | $22.24 | 8,399 |
| 2023-08-09 | $21.73 | $22.25 | $21.73 | $22.10 | $22.10 | 10,447 |
| 2023-08-08 | $22.07 | $22.17 | $21.61 | $21.77 | $21.77 | 15,911 |
| 2023-08-07 | $22.48 | $22.52 | $22.05 | $22.12 | $22.12 | 13,773 |
| 2023-08-04 | $22.44 | $22.48 | $22.13 | $22.45 | $22.45 | 5,046 |
| 2023-08-03 | $22.59 | $22.80 | $22.45 | $22.50 | $22.50 | 6,760 |
| 2023-08-02 | $22.68 | $22.73 | $22.47 | $22.66 | $22.66 | 6,929 |
| 2023-08-01 | $23.11 | $23.11 | $22.55 | $22.60 | $22.60 | 22,167 |
| 2023-07-31 | $22.53 | $23.41 | $22.40 | $23.29 | $23.29 | 24,155 |
| 2023-07-28 | $22.39 | $22.99 | $22.36 | $22.82 | $22.82 | 16,402 |
| 2023-07-27 | $22.30 | $22.62 | $22.23 | $22.50 | $22.50 | 11,266 |
| 2023-07-26 | $22.59 | $22.69 | $22.24 | $22.30 | $22.30 | 16,980 |
| 2023-07-25 | $22.59 | $22.59 | $22.18 | $22.30 | $22.30 | 14,596 |
| 2023-07-24 | $22.31 | $22.98 | $22.10 | $22.74 | $22.74 | 21,059 |
| 2023-07-21 | $22.31 | $22.40 | $22.19 | $22.20 | $22.20 | 15,486 |
| 2023-07-20 | $22.04 | $22.20 | $21.76 | $22.20 | $22.20 | 7,092 |
| 2023-07-19 | $21.83 | $22.29 | $21.83 | $21.99 | $21.99 | 13,843 |
| 2023-07-18 | $21.50 | $22.07 | $21.50 | $21.94 | $21.94 | 13,215 |
| 2023-07-17 | $21.86 | $23.04 | $21.43 | $21.44 | $21.44 | 16,587 |
| 2023-07-14 | $21.61 | $22.11 | $21.61 | $21.68 | $21.68 | 11,463 |
| 2023-07-13 | $22.09 | $22.30 | $21.60 | $21.68 | $21.68 | 23,004 |
| 2023-07-12 | $22.61 | $23.10 | $21.96 | $22.20 | $22.20 | 26,716 |
| 2023-07-11 | $21.74 | $22.02 | $21.68 | $21.85 | $21.85 | 25,480 |
| 2023-07-10 | $21.11 | $21.66 | $20.99 | $21.46 | $21.46 | 32,358 |
| 2023-07-07 | $21.14 | $21.35 | $20.77 | $21.21 | $21.21 | 36,502 |
| 2023-07-06 | $21.19 | $21.29 | $20.56 | $20.85 | $20.85 | 46,279 |
| 2023-07-05 | $21.70 | $21.70 | $21.16 | $21.16 | $21.16 | 31,482 |
| 2023-07-03 | $21.65 | $22.02 | $21.53 | $21.67 | $21.67 | 6,414 |
| 2023-06-30 | $21.57 | $21.65 | $21.40 | $21.65 | $21.65 | 9,400 |
| 2023-06-29 | $22.18 | $22.18 | $21.53 | $21.55 | $21.55 | 21,909 |
| 2023-06-28 | $21.60 | $21.72 | $21.20 | $21.26 | $21.26 | 14,827 |
| 2023-06-27 | $21.25 | $21.99 | $21.25 | $21.36 | $21.36 | 26,079 |
| 2023-06-26 | $20.87 | $21.39 | $20.78 | $21.38 | $21.38 | 14,120 |
| 2023-06-23 | $21.50 | $21.57 | $21.01 | $21.09 | $21.09 | 37,372 |
| 2023-06-22 | $21.75 | $21.79 | $21.46 | $21.64 | $21.48 | 21,489 |
| 2023-06-21 | $21.87 | $22.19 | $21.57 | $21.69 | $21.53 | 23,732 |
| 2023-06-20 | $21.87 | $22.23 | $21.67 | $22.08 | $21.91 | 18,590 |
| 2023-06-16 | $22.45 | $22.45 | $21.70 | $21.75 | $21.59 | 15,825 |
| 2023-06-15 | $22.21 | $22.53 | $22.21 | $22.45 | $22.28 | 37,755 |
| 2023-06-14 | $22.37 | $22.70 | $22.35 | $22.50 | $22.33 | 26,269 |
| 2023-06-13 | $21.90 | $22.62 | $21.78 | $22.51 | $22.34 | 54,938 |
| 2023-06-12 | $22.00 | $22.20 | $21.81 | $21.98 | $21.81 | 41,169 |
| 2023-06-09 | $22.79 | $22.79 | $22.00 | $22.05 | $22.05 | 26,033 |
| 2023-06-08 | $22.58 | $22.58 | $22.07 | $22.54 | $22.54 | 29,478 |
| 2023-06-07 | $22.40 | $22.90 | $21.67 | $22.61 | $22.61 | 73,842 |
| 2023-06-06 | $21.48 | $22.68 | $21.48 | $22.62 | $22.62 | 30,331 |
| 2023-06-05 | $21.68 | $21.90 | $21.54 | $21.65 | $21.65 | 47,032 |
| 2023-06-02 | $21.20 | $22.12 | $20.98 | $21.84 | $21.84 | 71,590 |
| 2023-06-01 | $21.13 | $21.41 | $21.02 | $21.20 | $21.20 | 9,351 |
| 2023-05-31 | $21.19 | $21.31 | $21.00 | $21.05 | $21.05 | 20,928 |
| 2023-05-30 | $21.40 | $21.43 | $21.04 | $21.06 | $21.06 | 17,409 |
| 2023-05-26 | $21.32 | $21.80 | $21.09 | $21.27 | $21.27 | 15,845 |
| 2023-05-25 | $21.55 | $21.62 | $21.00 | $21.43 | $21.43 | 15,542 |
| 2023-05-24 | $21.47 | $21.51 | $21.00 | $21.10 | $21.10 | 13,599 |
| 2023-05-23 | $21.67 | $21.90 | $21.23 | $21.36 | $21.36 | 23,498 |
| 2023-05-22 | $21.72 | $21.99 | $21.40 | $21.68 | $21.68 | 17,960 |
| 2023-05-19 | $21.63 | $22.06 | $21.63 | $21.88 | $21.88 | 8,417 |
| 2023-05-18 | $22.18 | $22.18 | $21.68 | $21.72 | $21.72 | 34,079 |
| 2023-05-17 | $21.92 | $21.94 | $21.72 | $21.94 | $21.94 | 5,604 |
| 2023-05-16 | $22.17 | $22.17 | $21.56 | $21.61 | $21.61 | 10,271 |
| 2023-05-15 | $22.30 | $22.72 | $21.76 | $21.94 | $21.94 | 21,177 |
| 2023-05-12 | $21.50 | $22.26 | $21.50 | $22.10 | $22.10 | 14,232 |
| 2023-05-11 | $21.59 | $21.66 | $21.21 | $21.65 | $21.65 | 12,314 |
| 2023-05-10 | $21.79 | $21.85 | $21.21 | $21.66 | $21.66 | 10,467 |
| 2023-05-09 | $21.41 | $21.75 | $21.31 | $21.51 | $21.51 | 17,929 |
| 2023-05-08 | $21.87 | $21.99 | $21.36 | $21.41 | $21.41 | 14,189 |
| 2023-05-05 | $21.55 | $22.34 | $21.42 | $21.79 | $21.79 | 20,875 |
| 2023-05-04 | $21.34 | $21.50 | $21.09 | $21.50 | $21.50 | 21,869 |
| 2023-05-03 | $21.19 | $21.94 | $21.00 | $21.20 | $21.20 | 34,069 |
| 2023-05-02 | $21.80 | $21.80 | $20.93 | $21.38 | $21.38 | 27,028 |
| 2023-05-01 | $22.43 | $22.50 | $21.63 | $21.63 | $21.63 | 14,224 |
| 2023-04-28 | $22.34 | $22.97 | $22.20 | $22.43 | $22.43 | 16,248 |
| 2023-04-27 | $22.31 | $22.53 | $21.94 | $22.15 | $22.15 | 12,147 |
| 2023-04-26 | $22.00 | $22.19 | $21.50 | $22.05 | $22.05 | 26,461 |
| 2023-04-25 | $22.57 | $22.69 | $21.88 | $22.06 | $22.06 | 33,764 |
| 2023-04-24 | $23.06 | $23.59 | $22.70 | $22.80 | $22.80 | 20,448 |
| 2023-04-21 | $23.95 | $23.95 | $22.65 | $22.80 | $22.80 | 18,539 |
| 2023-04-20 | $24.35 | $24.35 | $23.25 | $23.25 | $23.25 | 19,905 |
| 2023-04-19 | $25.01 | $25.04 | $24.25 | $24.28 | $24.28 | 13,785 |
| 2023-04-18 | $25.11 | $25.55 | $25.11 | $25.17 | $25.17 | 9,735 |
| 2023-04-17 | $26.28 | $26.28 | $25.17 | $25.59 | $25.59 | 40,217 |
| 2023-04-14 | $26.46 | $26.67 | $26.05 | $26.36 | $26.36 | 23,489 |
| 2023-04-13 | $26.37 | $26.54 | $25.80 | $26.36 | $26.36 | 16,929 |
| 2023-04-12 | $26.10 | $26.67 | $25.76 | $26.58 | $26.58 | 38,869 |
| 2023-04-11 | $26.93 | $27.45 | $25.81 | $26.60 | $26.60 | 27,484 |
| 2023-04-10 | $26.43 | $27.10 | $26.43 | $26.64 | $26.64 | 30,511 |
| 2023-04-06 | $25.93 | $26.45 | $25.93 | $26.34 | $26.34 | 8,796 |
| 2023-04-05 | $26.27 | $26.42 | $25.83 | $26.00 | $26.00 | 14,487 |
| 2023-04-04 | $26.02 | $26.54 | $25.54 | $26.36 | $26.36 | 10,788 |
| 2023-04-03 | $25.51 | $26.25 | $25.51 | $26.16 | $26.16 | 14,316 |
| 2023-03-31 | $25.37 | $25.98 | $25.32 | $25.32 | $25.32 | 16,586 |
| 2023-03-30 | $25.57 | $25.82 | $25.34 | $25.45 | $25.45 | 11,357 |
| 2023-03-29 | $26.00 | $26.25 | $25.53 | $25.53 | $25.53 | 19,319 |
| 2023-03-28 | $26.11 | $26.45 | $25.93 | $25.97 | $25.97 | 35,555 |
| 2023-03-27 | $26.04 | $26.52 | $26.04 | $26.31 | $26.31 | 9,435 |
| 2023-03-24 | $25.60 | $25.98 | $25.49 | $25.90 | $25.90 | 57,784 |
| 2023-03-23 | $25.45 | $26.53 | $25.25 | $25.59 | $25.43 | 42,130 |
| 2023-03-22 | $25.73 | $26.02 | $25.24 | $25.26 | $25.10 | 36,404 |
| 2023-03-21 | $26.15 | $26.42 | $25.62 | $25.78 | $25.78 | 42,145 |
| 2023-03-20 | $26.60 | $26.62 | $26.03 | $26.05 | $26.05 | 20,486 |
| 2023-03-17 | $26.46 | $26.63 | $26.02 | $26.05 | $26.05 | 25,018 |
| 2023-03-16 | $27.94 | $27.94 | $26.35 | $26.68 | $26.68 | 42,895 |
| 2023-03-15 | $27.87 | $28.18 | $27.24 | $27.49 | $27.49 | 20,441 |
| 2023-03-14 | $28.17 | $28.93 | $27.98 | $28.16 | $28.16 | 25,435 |
| 2023-03-13 | $27.66 | $28.09 | $26.76 | $27.63 | $27.63 | 26,133 |
| 2023-03-10 | $27.70 | $28.18 | $25.08 | $27.74 | $27.74 | 76,261 |
| 2023-03-09 | $28.48 | $28.48 | $27.65 | $27.86 | $27.86 | 27,008 |
| 2023-03-08 | $27.73 | $28.60 | $27.73 | $28.60 | $28.60 | 105,124 |
| 2023-03-07 | $27.99 | $28.59 | $27.65 | $28.25 | $28.25 | 10,972 |
| 2023-03-06 | $28.80 | $28.90 | $27.51 | $27.60 | $27.60 | 27,306 |
| 2023-03-03 | $28.43 | $29.02 | $27.50 | $28.68 | $28.68 | 9,608 |
| 2023-03-02 | $29.65 | $29.73 | $28.85 | $29.35 | $29.35 | 20,722 |
| 2023-03-01 | $29.70 | $29.85 | $29.15 | $29.64 | $29.64 | 23,572 |
| 2023-02-28 | $28.92 | $30.41 | $28.92 | $29.52 | $29.52 | 29,283 |
| 2023-02-27 | $29.20 | $29.25 | $28.93 | $29.13 | $29.13 | 23,333 |
| 2023-02-24 | $28.44 | $29.04 | $28.33 | $28.90 | $28.90 | 10,612 |
| 2023-02-23 | $28.30 | $28.94 | $28.03 | $28.56 | $28.56 | 30,023 |
| 2023-02-22 | $28.19 | $28.20 | $28.08 | $28.16 | $28.16 | 12,749 |
| 2023-02-21 | $28.38 | $28.50 | $27.76 | $27.76 | $27.76 | 8,632 |
| 2023-02-17 | $28.56 | $28.92 | $28.21 | $28.50 | $28.50 | 12,305 |
| 2023-02-16 | $28.60 | $28.60 | $28.36 | $28.56 | $28.56 | 5,428 |
| 2023-02-15 | $28.90 | $28.90 | $28.32 | $28.62 | $28.62 | 13,517 |
| 2023-02-14 | $29.43 | $29.43 | $28.85 | $29.07 | $29.07 | 13,105 |
| 2023-02-13 | $29.07 | $29.29 | $28.80 | $29.25 | $29.25 | 16,630 |
| 2023-02-10 | $29.00 | $29.27 | $28.35 | $29.24 | $29.24 | 17,397 |
| 2023-02-09 | $28.89 | $29.00 | $28.28 | $28.50 | $28.50 | 12,130 |
| 2023-02-08 | $28.31 | $29.00 | $28.31 | $28.67 | $28.67 | 15,205 |
| 2023-02-07 | $28.36 | $28.60 | $27.95 | $28.31 | $28.31 | 15,615 |
| 2023-02-06 | $28.62 | $28.97 | $28.22 | $28.26 | $28.26 | 17,238 |
| 2023-02-03 | $28.19 | $28.61 | $28.19 | $28.58 | $28.58 | 7,029 |
| 2023-02-02 | $28.03 | $28.20 | $27.97 | $28.20 | $28.20 | 5,250 |
| 2023-02-01 | $28.00 | $28.15 | $27.58 | $27.93 | $27.93 | 28,971 |
| 2023-01-31 | $28.10 | $28.69 | $27.67 | $28.20 | $28.20 | 37,477 |
| 2023-01-30 | $28.00 | $28.94 | $27.73 | $27.94 | $27.94 | 37,772 |
| 2023-01-27 | $27.79 | $28.40 | $27.30 | $27.86 | $27.86 | 28,751 |
| 2023-01-26 | $28.05 | $28.05 | $27.65 | $28.03 | $28.03 | 14,396 |
| 2023-01-25 | $27.53 | $28.05 | $27.40 | $28.05 | $28.05 | 15,558 |
| 2023-01-24 | $27.46 | $27.80 | $27.20 | $27.73 | $27.73 | 7,795 |
| 2023-01-23 | $27.65 | $27.80 | $27.14 | $27.21 | $27.21 | 13,833 |
| 2023-01-20 | $25.42 | $27.80 | $25.42 | $27.80 | $27.80 | 16,339 |
| 2023-01-19 | $27.20 | $27.45 | $26.51 | $27.45 | $27.45 | 26,571 |
| 2023-01-18 | $28.04 | $28.04 | $27.54 | $27.54 | $27.54 | 14,405 |
| 2023-01-17 | $27.75 | $28.00 | $27.46 | $27.50 | $27.50 | 19,947 |
| 2023-01-13 | $27.85 | $27.99 | $27.31 | $27.50 | $27.50 | 18,968 |
| 2023-01-12 | $27.53 | $27.90 | $27.45 | $27.89 | $27.89 | 3,595 |
| 2023-01-11 | $28.40 | $28.40 | $27.00 | $27.30 | $27.30 | 7,216 |
| 2023-01-10 | $27.14 | $28.10 | $26.77 | $27.13 | $27.13 | 23,323 |
| 2023-01-09 | $26.98 | $27.32 | $26.93 | $27.02 | $27.02 | 4,383 |
| 2023-01-06 | $26.27 | $27.15 | $25.33 | $26.81 | $26.81 | 19,869 |
| 2023-01-05 | $26.25 | $26.44 | $25.75 | $26.17 | $26.17 | 6,861 |
| 2023-01-04 | $26.42 | $26.43 | $25.87 | $26.32 | $26.32 | 8,340 |
| 2023-01-03 | $26.20 | $26.42 | $26.10 | $26.38 | $26.38 | 18,847 |
| 2022-12-30 | $26.36 | $26.40 | $25.83 | $26.13 | $26.13 | 5,929 |
| 2022-12-29 | $25.54 | $26.66 | $25.00 | $26.51 | $26.36 | 25,499 |
| 2022-12-28 | $25.24 | $25.53 | $24.20 | $25.32 | $25.18 | 15,898 |
| 2022-12-27 | $25.10 | $25.54 | $25.05 | $25.05 | $25.05 | 7,210 |
| 2022-12-23 | $25.50 | $25.65 | $25.20 | $25.20 | $25.20 | 3,700 |
| 2022-12-22 | $25.62 | $25.62 | $25.52 | $25.52 | $25.52 | 1,310 |
| 2022-12-21 | $25.58 | $25.93 | $25.58 | $25.74 | $25.74 | 21,335 |
| 2022-12-20 | $25.21 | $25.95 | $25.21 | $25.86 | $25.86 | 3,388 |
| 2022-12-19 | $25.69 | $26.03 | $25.34 | $25.77 | $25.77 | 20,710 |
| 2022-12-16 | $25.71 | $26.37 | $25.44 | $25.69 | $25.69 | 11,576 |
| 2022-12-15 | $25.25 | $25.68 | $25.25 | $25.67 | $25.67 | 7,867 |
| 2022-12-14 | $26.05 | $26.38 | $25.37 | $25.60 | $25.60 | 6,910 |
| 2022-12-13 | $26.05 | $26.39 | $25.78 | $26.22 | $26.22 | 19,938 |
| 2022-12-12 | $25.53 | $26.37 | $25.44 | $26.14 | $26.14 | 8,505 |
| 2022-12-09 | $25.58 | $26.04 | $25.33 | $25.57 | $25.57 | 20,922 |
| 2022-12-08 | $25.71 | $25.78 | $25.21 | $25.41 | $25.41 | 4,647 |
| 2022-12-07 | $25.72 | $25.80 | $25.16 | $25.61 | $25.61 | 7,701 |
| 2022-12-06 | $25.15 | $26.24 | $25.00 | $25.10 | $25.10 | 13,921 |
| 2022-12-05 | $25.16 | $25.71 | $24.29 | $25.05 | $25.05 | 8,929 |
| 2022-12-02 | $24.70 | $25.53 | $24.70 | $25.42 | $25.42 | 7,283 |
| 2022-12-01 | $25.00 | $25.20 | $24.76 | $24.90 | $24.90 | 6,700 |
| 2022-11-30 | $24.76 | $25.03 | $24.76 | $24.94 | $24.94 | 4,211 |
| 2022-11-29 | $25.09 | $25.09 | $24.76 | $24.76 | $24.76 | 7,330 |
| 2022-11-28 | $25.05 | $25.21 | $24.62 | $24.82 | $24.82 | 6,277 |
| 2022-11-25 | $25.21 | $25.29 | $25.08 | $25.08 | $25.08 | 2,412 |
| 2022-11-23 | $24.70 | $25.65 | $24.70 | $25.30 | $25.30 | 4,685 |
| 2022-11-22 | $24.72 | $25.25 | $24.72 | $25.18 | $25.18 | 3,029 |
| 2022-11-21 | $25.40 | $25.59 | $24.97 | $25.33 | $25.33 | 10,059 |
| 2022-11-18 | $25.14 | $25.65 | $25.11 | $25.65 | $25.65 | 6,487 |
| 2022-11-17 | $25.25 | $25.25 | $25.00 | $25.23 | $25.23 | 5,681 |
| 2022-11-16 | $25.22 | $25.25 | $25.00 | $25.19 | $25.19 | 3,496 |
| 2022-11-15 | $25.00 | $25.61 | $24.92 | $25.61 | $25.61 | 5,876 |
| 2022-11-14 | $24.25 | $25.00 | $24.25 | $24.95 | $24.95 | 2,578 |
| 2022-11-11 | $24.38 | $24.80 | $23.96 | $24.70 | $24.70 | 6,206 |
| 2022-11-10 | $24.94 | $25.00 | $23.95 | $24.48 | $24.48 | 7,118 |
| 2022-11-09 | $24.60 | $25.13 | $24.18 | $24.53 | $24.53 | 2,479 |
| 2022-11-08 | $24.21 | $24.26 | $24.12 | $24.26 | $24.26 | 1,510 |
| 2022-11-07 | $24.05 | $25.10 | $23.95 | $24.40 | $24.40 | 8,864 |
| 2022-11-04 | $24.25 | $24.69 | $23.41 | $24.32 | $24.32 | 5,761 |
| 2022-11-03 | $23.35 | $24.67 | $23.27 | $24.15 | $24.15 | 33,025 |
| 2022-11-02 | $23.22 | $24.23 | $23.08 | $23.35 | $23.35 | 20,585 |
| 2022-11-01 | $23.74 | $23.80 | $23.03 | $23.24 | $23.24 | 14,203 |
| 2022-10-31 | $24.00 | $24.73 | $21.89 | $23.15 | $23.15 | 13,740 |
| 2022-10-28 | $24.25 | $24.73 | $23.78 | $23.96 | $23.96 | 9,795 |
| 2022-10-27 | $24.44 | $24.71 | $23.72 | $24.18 | $24.18 | 10,698 |
| 2022-10-26 | $25.10 | $25.10 | $24.31 | $24.70 | $24.70 | 9,687 |
| 2022-10-25 | $24.80 | $25.30 | $24.80 | $25.06 | $25.06 | 9,640 |
| 2022-10-24 | $25.13 | $25.47 | $24.70 | $25.20 | $25.20 | 19,073 |
| 2022-10-21 | $24.67 | $25.49 | $24.50 | $25.13 | $25.13 | 11,968 |
| 2022-10-20 | $24.24 | $24.53 | $24.00 | $24.53 | $24.53 | 9,352 |
| 2022-10-19 | $23.85 | $24.23 | $23.85 | $24.06 | $24.06 | 6,890 |
| 2022-10-18 | $24.06 | $24.50 | $23.81 | $24.27 | $24.27 | 9,825 |
| 2022-10-17 | $23.89 | $24.17 | $23.52 | $23.92 | $23.92 | 6,218 |
| 2022-10-14 | $23.77 | $23.77 | $23.32 | $23.70 | $23.70 | 6,094 |
| 2022-10-13 | $23.31 | $23.90 | $23.31 | $23.90 | $23.90 | 4,694 |
| 2022-10-12 | $23.54 | $23.66 | $23.32 | $23.65 | $23.65 | 4,341 |
| 2022-10-11 | $23.16 | $23.75 | $22.71 | $23.42 | $23.42 | 4,785 |
| 2022-10-10 | $24.00 | $24.27 | $23.07 | $23.31 | $23.31 | 3,268 |
| 2022-10-07 | $24.22 | $24.22 | $23.57 | $23.67 | $23.67 | 4,812 |
| 2022-10-06 | $24.06 | $24.46 | $23.38 | $24.41 | $24.41 | 4,527 |
| 2022-10-05 | $23.87 | $24.26 | $23.50 | $24.04 | $24.04 | 6,042 |
| 2022-10-04 | $23.11 | $24.46 | $23.11 | $24.00 | $24.00 | 7,109 |
| 2022-10-03 | $22.51 | $24.73 | $22.26 | $22.92 | $22.92 | 18,917 |
| 2022-09-30 | $22.71 | $22.87 | $22.48 | $22.48 | $22.48 | 5,311 |
| 2022-09-29 | $22.00 | $22.93 | $21.75 | $22.86 | $22.71 | 21,953 |
| 2022-09-28 | $23.00 | $23.00 | $22.15 | $22.33 | $22.18 | 20,909 |
| 2022-09-27 | $23.17 | $23.26 | $22.24 | $22.43 | $22.43 | 18,256 |
| 2022-09-26 | $23.43 | $23.84 | $23.00 | $23.14 | $23.14 | 53,921 |
| 2022-09-23 | $23.29 | $23.64 | $23.12 | $23.23 | $23.23 | 10,978 |
| 2022-09-22 | $23.40 | $23.67 | $23.06 | $23.67 | $23.67 | 7,037 |
| 2022-09-21 | $23.40 | $23.90 | $23.09 | $23.48 | $23.48 | 4,948 |
| 2022-09-20 | $23.70 | $23.70 | $23.02 | $23.41 | $23.41 | 9,280 |
| 2022-09-19 | $23.77 | $24.18 | $23.41 | $23.70 | $23.70 | 10,872 |
| 2022-09-16 | $23.19 | $24.49 | $23.19 | $23.78 | $23.78 | 16,051 |
| 2022-09-15 | $23.80 | $24.37 | $23.62 | $24.10 | $24.10 | 16,167 |
| 2022-09-14 | $23.52 | $24.35 | $23.52 | $23.71 | $23.71 | 18,311 |
| 2022-09-13 | $23.85 | $24.26 | $23.58 | $24.10 | $24.10 | 8,221 |
| 2022-09-12 | $24.30 | $24.62 | $23.89 | $23.89 | $23.89 | 31,611 |
| 2022-09-09 | $23.12 | $24.94 | $23.12 | $24.30 | $24.30 | 21,580 |
| 2022-09-08 | $23.02 | $23.67 | $22.97 | $23.17 | $23.17 | 6,319 |
| 2022-09-07 | $23.31 | $23.31 | $22.96 | $23.18 | $23.18 | 1,871 |
| 2022-09-06 | $22.90 | $23.90 | $22.45 | $23.26 | $23.26 | 14,110 |
| 2022-09-02 | $22.00 | $23.59 | $21.91 | $23.10 | $23.10 | 29,777 |
| 2022-09-01 | $24.25 | $24.85 | $21.89 | $22.70 | $22.70 | 135,113 |
| 2022-08-31 | $24.64 | $25.00 | $24.00 | $24.27 | $24.27 | 19,414 |
| 2022-08-30 | $24.35 | $24.71 | $24.18 | $24.56 | $24.56 | 6,691 |
| 2022-08-29 | $24.47 | $24.47 | $24.06 | $24.15 | $24.15 | 8,917 |
| 2022-08-26 | $24.70 | $24.99 | $24.22 | $24.50 | $24.50 | 8,937 |
| 2022-08-25 | $24.66 | $24.88 | $24.25 | $24.85 | $24.85 | 5,582 |
| 2022-08-24 | $24.97 | $24.99 | $24.28 | $24.28 | $24.28 | 7,937 |
| 2022-08-23 | $25.50 | $25.63 | $24.86 | $24.86 | $24.86 | 16,728 |
| 2022-08-22 | $25.74 | $25.93 | $25.51 | $25.55 | $25.55 | 7,620 |
| 2022-08-19 | $25.35 | $26.00 | $25.25 | $25.88 | $25.88 | 5,305 |
| 2022-08-18 | $25.46 | $25.89 | $25.18 | $25.71 | $25.71 | 14,906 |
| 2022-08-17 | $25.25 | $25.56 | $25.04 | $25.40 | $25.40 | 16,150 |
| 2022-08-16 | $25.61 | $25.61 | $24.62 | $24.95 | $24.95 | 23,512 |
| 2022-08-15 | $25.48 | $25.56 | $25.10 | $25.40 | $25.40 | 5,917 |
| 2022-08-12 | $25.77 | $25.87 | $25.50 | $25.75 | $25.75 | 5,179 |
| 2022-08-11 | $25.59 | $25.74 | $25.12 | $25.26 | $25.26 | 3,743 |
| 2022-08-10 | $24.97 | $25.40 | $24.32 | $25.40 | $25.40 | 5,790 |
| 2022-08-09 | $24.79 | $25.14 | $24.76 | $24.76 | $24.76 | 3,647 |
| 2022-08-08 | $24.29 | $24.84 | $24.12 | $24.69 | $24.69 | 5,840 |
| 2022-08-05 | $24.84 | $24.86 | $23.77 | $24.27 | $24.27 | 19,346 |
| 2022-08-04 | $24.58 | $24.79 | $24.21 | $24.76 | $24.76 | 5,956 |
| 2022-08-03 | $24.55 | $24.60 | $24.16 | $24.32 | $24.32 | 6,710 |
| 2022-08-02 | $25.00 | $25.02 | $24.30 | $24.36 | $24.36 | 9,628 |
| 2022-08-01 | $25.22 | $25.71 | $24.76 | $25.00 | $25.00 | 17,845 |
| 2022-07-29 | $25.83 | $26.95 | $25.07 | $25.33 | $25.33 | 10,038 |
| 2022-07-28 | $25.07 | $26.93 | $25.07 | $25.61 | $25.61 | 6,015 |
| 2022-07-27 | $26.00 | $26.35 | $25.71 | $25.99 | $25.99 | 8,897 |
| 2022-07-26 | $26.24 | $26.49 | $25.49 | $25.87 | $25.87 | 13,512 |
| 2022-07-25 | $27.04 | $27.46 | $26.07 | $26.21 | $26.21 | 9,767 |
| 2022-07-22 | $26.74 | $27.34 | $26.33 | $26.69 | $26.69 | 5,754 |
| 2022-07-21 | $25.52 | $26.75 | $25.52 | $26.73 | $26.73 | 20,817 |
| 2022-07-20 | $25.18 | $26.00 | $25.11 | $25.64 | $25.64 | 13,402 |
| 2022-07-19 | $25.45 | $26.13 | $24.89 | $24.89 | $24.89 | 11,808 |
| 2022-07-18 | $26.05 | $26.30 | $24.97 | $25.30 | $25.30 | 8,805 |
| 2022-07-15 | $25.61 | $26.28 | $25.54 | $25.78 | $25.78 | 16,944 |
| 2022-07-14 | $24.63 | $25.58 | $24.63 | $25.58 | $25.58 | 21,301 |
| 2022-07-13 | $24.25 | $24.88 | $24.20 | $24.75 | $24.75 | 30,785 |
| 2022-07-12 | $24.20 | $25.12 | $24.15 | $24.15 | $24.15 | 14,364 |
| 2022-07-11 | $24.20 | $25.56 | $24.20 | $24.22 | $24.22 | 22,686 |
| 2022-07-08 | $24.08 | $24.48 | $23.98 | $24.22 | $24.22 | 10,528 |
| 2022-07-07 | $24.28 | $25.82 | $24.16 | $24.16 | $24.16 | 9,075 |
| 2022-07-06 | $24.89 | $24.89 | $24.03 | $24.21 | $24.21 | 9,069 |
| 2022-07-05 | $25.15 | $25.15 | $24.45 | $24.46 | $24.46 | 16,040 |
| 2022-07-01 | $25.09 | $25.59 | $24.79 | $25.30 | $25.30 | 15,237 |
| 2022-06-30 | $25.20 | $26.37 | $24.63 | $24.74 | $24.74 | 17,152 |
| 2022-06-29 | $25.06 | $25.76 | $25.00 | $25.28 | $25.28 | 31,265 |
| 2022-06-28 | $25.60 | $25.80 | $25.18 | $25.18 | $25.18 | 12,604 |
| 2022-06-27 | $25.97 | $26.05 | $25.18 | $25.18 | $25.18 | 6,471 |
| 2022-06-24 | $25.56 | $25.80 | $24.88 | $25.41 | $25.41 | 15,692 |
| 2022-06-23 | $24.75 | $26.00 | $24.75 | $25.20 | $25.05 | 9,370 |
| 2022-06-22 | $25.00 | $26.20 | $25.00 | $25.08 | $24.93 | 12,548 |
| 2022-06-21 | $25.26 | $25.67 | $24.92 | $25.12 | $24.97 | 39,209 |
| 2022-06-17 | $24.45 | $25.42 | $24.45 | $25.22 | $25.07 | 32,128 |
| 2022-06-16 | $24.14 | $24.54 | $24.01 | $24.51 | $24.37 | 33,692 |
| 2022-06-15 | $24.38 | $24.83 | $24.25 | $24.37 | $24.23 | 24,254 |
| 2022-06-14 | $25.35 | $25.40 | $24.41 | $24.41 | $24.27 | 19,691 |
| 2022-06-13 | $25.37 | $25.75 | $25.37 | $25.43 | $25.28 | 50,144 |
| 2022-06-10 | $25.39 | $26.31 | $25.24 | $26.02 | $25.87 | 30,599 |
| 2022-06-09 | $25.60 | $25.77 | $25.43 | $25.46 | $25.31 | 12,544 |
| 2022-06-08 | $26.30 | $26.30 | $25.70 | $25.85 | $25.70 | 11,693 |
| 2022-06-07 | $26.14 | $26.70 | $26.14 | $26.24 | $26.09 | 8,188 |
| 2022-06-06 | $27.01 | $27.01 | $26.05 | $26.17 | $26.02 | 18,533 |
| 2022-06-03 | $27.22 | $27.97 | $26.59 | $27.26 | $27.10 | 6,303 |
| 2022-06-02 | $27.25 | $28.10 | $27.02 | $27.94 | $27.78 | 5,502 |
| 2022-06-01 | $27.45 | $27.48 | $26.96 | $27.17 | $27.01 | 23,195 |
| 2022-05-31 | $26.39 | $27.62 | $26.36 | $27.03 | $26.87 | 31,462 |
| 2022-05-27 | $26.85 | $27.22 | $26.13 | $26.30 | $26.15 | 22,551 |
| 2022-05-26 | $26.57 | $27.33 | $26.50 | $26.78 | $26.62 | 4,448 |
| 2022-05-25 | $26.73 | $27.09 | $26.41 | $26.41 | $26.26 | 8,126 |
| 2022-05-24 | $26.93 | $27.30 | $26.33 | $26.39 | $26.24 | 14,218 |
| 2022-05-23 | $27.50 | $27.76 | $26.88 | $27.09 | $26.93 | 21,953 |
| 2022-05-20 | $27.77 | $27.80 | $27.07 | $27.43 | $27.27 | 19,850 |
| 2022-05-19 | $27.67 | $27.92 | $27.34 | $27.52 | $27.36 | 4,485 |
| 2022-05-18 | $27.64 | $28.06 | $27.33 | $27.43 | $27.27 | 2,120 |
| 2022-05-17 | $28.03 | $28.57 | $27.82 | $28.02 | $27.86 | 4,497 |
| 2022-05-16 | $28.20 | $28.28 | $27.68 | $27.70 | $27.54 | 7,848 |
| 2022-05-13 | $27.25 | $28.51 | $27.01 | $28.09 | $27.93 | 21,534 |
| 2022-05-12 | $27.57 | $27.58 | $26.45 | $26.92 | $26.76 | 18,463 |
| 2022-05-11 | $27.94 | $27.98 | $27.31 | $27.31 | $27.15 | 13,244 |
| 2022-05-10 | $28.28 | $28.51 | $27.45 | $27.45 | $27.29 | 12,260 |
| 2022-05-09 | $28.98 | $28.98 | $28.00 | $28.01 | $27.85 | 7,644 |
| 2022-05-06 | $28.30 | $28.75 | $28.14 | $28.75 | $28.58 | 7,025 |
| 2022-05-05 | $28.72 | $28.72 | $28.21 | $28.37 | $28.20 | 12,768 |
| 2022-05-04 | $28.75 | $29.09 | $28.52 | $29.09 | $28.92 | 7,775 |
| 2022-05-03 | $28.55 | $29.05 | $28.32 | $28.51 | $28.34 | 17,505 |
| 2022-05-02 | $28.14 | $28.70 | $28.13 | $28.35 | $28.18 | 26,101 |
| 2022-04-29 | $28.67 | $28.86 | $28.21 | $28.37 | $28.20 | 11,409 |
| 2022-04-28 | $28.91 | $28.92 | $28.13 | $28.38 | $28.21 | 13,390 |
| 2022-04-27 | $29.06 | $29.59 | $28.80 | $28.80 | $28.63 | 5,995 |
| 2022-04-26 | $29.51 | $29.80 | $29.10 | $29.32 | $29.15 | 19,778 |
| 2022-04-25 | $29.50 | $29.97 | $29.50 | $29.64 | $29.47 | 14,420 |
| 2022-04-22 | $29.91 | $29.93 | $29.50 | $29.51 | $29.34 | 14,434 |
| 2022-04-21 | $30.36 | $30.61 | $29.70 | $29.77 | $29.60 | 20,755 |
| 2022-04-20 | $30.52 | $30.92 | $30.04 | $30.34 | $30.16 | 7,303 |
| 2022-04-19 | $30.19 | $30.62 | $30.03 | $30.27 | $30.09 | 7,674 |
| 2022-04-18 | $29.86 | $30.45 | $29.86 | $29.96 | $29.78 | 9,763 |
| 2022-04-14 | $30.16 | $30.44 | $29.91 | $29.91 | $29.73 | 3,559 |
| 2022-04-13 | $30.33 | $30.94 | $29.96 | $30.26 | $30.08 | 8,736 |
| 2022-04-12 | $29.80 | $30.10 | $29.80 | $29.85 | $29.67 | 2,441 |
| 2022-04-11 | $29.48 | $29.83 | $29.17 | $29.83 | $29.65 | 23,079 |
| 2022-04-08 | $30.02 | $30.02 | $29.40 | $29.52 | $29.35 | 8,776 |
| 2022-04-07 | $30.17 | $30.36 | $30.03 | $30.14 | $29.96 | 2,358 |
| 2022-04-06 | $31.03 | $31.03 | $30.37 | $30.55 | $30.37 | 5,877 |
| 2022-04-05 | $31.12 | $31.17 | $30.76 | $30.76 | $30.58 | 6,938 |
| 2022-04-04 | $31.63 | $32.10 | $31.13 | $31.23 | $31.05 | 5,881 |
| 2022-04-01 | $31.53 | $32.03 | $31.19 | $31.65 | $31.46 | 9,473 |
| 2022-03-31 | $31.73 | $32.10 | $31.23 | $31.52 | $31.34 | 7,987 |
| 2022-03-30 | $31.51 | $31.93 | $30.75 | $31.93 | $31.74 | 12,267 |
| 2022-03-29 | $31.01 | $31.90 | $30.87 | $31.25 | $31.07 | 31,626 |
| 2022-03-28 | $31.40 | $31.90 | $31.00 | $31.00 | $30.82 | 9,504 |
| 2022-03-25 | $32.29 | $32.35 | $31.40 | $31.44 | $31.26 | 13,365 |
| 2022-03-24 | $32.77 | $32.84 | $32.01 | $32.10 | $31.76 | 15,349 |
| 2022-03-23 | $33.58 | $33.89 | $32.99 | $33.07 | $32.72 | 3,285 |
| 2022-03-22 | $34.04 | $34.33 | $33.26 | $33.51 | $33.16 | 15,152 |
| 2022-03-21 | $34.73 | $34.73 | $33.69 | $33.69 | $33.33 | 11,001 |
| 2022-03-18 | $34.55 | $34.73 | $34.38 | $34.50 | $34.13 | 5,901 |
| 2022-03-17 | $34.50 | $34.66 | $34.12 | $34.28 | $33.92 | 8,367 |
| 2022-03-16 | $34.46 | $34.77 | $33.79 | $34.02 | $33.66 | 13,574 |
| 2022-03-15 | $34.65 | $34.65 | $33.87 | $34.17 | $33.81 | 9,232 |
| 2022-03-14 | $34.57 | $34.76 | $34.34 | $34.34 | $33.98 | 54,188 |
| 2022-03-11 | $34.20 | $35.15 | $34.05 | $34.30 | $33.94 | 15,554 |
| 2022-03-10 | $33.60 | $34.61 | $33.60 | $34.49 | $34.12 | 11,822 |
| 2022-03-09 | $33.20 | $34.00 | $33.00 | $33.50 | $33.15 | 17,945 |
| 2022-03-08 | $33.22 | $33.85 | $33.00 | $33.06 | $32.71 | 39,755 |
| 2022-03-07 | $33.55 | $34.10 | $33.02 | $33.43 | $33.08 | 20,223 |
| 2022-03-04 | $33.15 | $33.80 | $33.15 | $33.57 | $33.21 | 22,533 |
| 2022-03-03 | $33.05 | $33.27 | $32.57 | $32.98 | $32.63 | 19,950 |
| 2022-03-02 | $32.97 | $33.50 | $32.75 | $33.10 | $32.75 | 19,862 |
| 2022-03-01 | $33.42 | $33.69 | $32.48 | $32.48 | $32.14 | 11,154 |
| 2022-02-28 | $34.10 | $34.41 | $33.91 | $34.13 | $33.77 | 9,914 |
| 2022-02-25 | $32.88 | $34.75 | $32.88 | $33.96 | $33.60 | 11,089 |
| 2022-02-24 | $32.70 | $33.60 | $32.25 | $33.58 | $33.22 | 11,801 |
| 2022-02-23 | $33.46 | $33.55 | $32.54 | $32.81 | $32.46 | 8,380 |
| 2022-02-22 | $33.38 | $34.12 | $32.87 | $33.79 | $33.43 | 12,913 |
| 2022-02-18 | $33.33 | $33.76 | $32.92 | $32.92 | $32.57 | 6,326 |
| 2022-02-17 | $33.16 | $33.66 | $33.01 | $33.01 | $32.66 | 4,591 |
| 2022-02-16 | $32.89 | $33.85 | $32.51 | $33.20 | $32.85 | 19,703 |
| 2022-02-15 | $32.95 | $33.46 | $32.62 | $32.96 | $32.61 | 6,281 |
| 2022-02-14 | $32.82 | $32.91 | $32.42 | $32.60 | $32.25 | 7,047 |
| 2022-02-11 | $32.20 | $33.20 | $31.47 | $32.81 | $32.46 | 14,173 |
| 2022-02-10 | $33.12 | $33.94 | $32.31 | $32.31 | $31.97 | 24,117 |
| 2022-02-09 | $33.95 | $34.30 | $33.41 | $33.42 | $33.07 | 6,926 |
| 2022-02-08 | $33.91 | $34.70 | $33.55 | $33.70 | $33.34 | 16,795 |
| 2022-02-07 | $34.25 | $34.26 | $33.60 | $33.73 | $33.37 | 9,530 |
| 2022-02-04 | $34.54 | $34.90 | $33.91 | $34.15 | $33.79 | 11,856 |
| 2022-02-03 | $33.97 | $34.82 | $33.55 | $34.25 | $33.89 | 13,024 |
| 2022-02-02 | $33.50 | $34.33 | $32.97 | $33.97 | $33.61 | 11,909 |
| 2022-02-01 | $32.66 | $33.99 | $32.25 | $33.02 | $32.67 | 17,713 |
| 2022-01-31 | $31.50 | $32.69 | $30.75 | $32.21 | $31.87 | 15,374 |
| 2022-01-28 | $31.57 | $31.61 | $31.05 | $31.48 | $31.15 | 3,897 |
| 2022-01-27 | $31.62 | $31.72 | $31.13 | $31.50 | $31.17 | 6,184 |
| 2022-01-26 | $31.36 | $32.40 | $31.36 | $31.81 | $31.47 | 13,363 |
| 2022-01-25 | $30.80 | $31.49 | $30.23 | $31.10 | $30.77 | 11,707 |
| 2022-01-24 | $30.00 | $30.96 | $29.74 | $30.61 | $30.29 | 15,920 |
| 2022-01-21 | $31.48 | $31.48 | $30.40 | $30.40 | $30.08 | 15,570 |
| 2022-01-20 | $31.14 | $31.74 | $30.85 | $31.20 | $30.87 | 18,471 |
| 2022-01-19 | $31.90 | $31.90 | $31.02 | $31.25 | $30.92 | 13,628 |
| 2022-01-18 | $31.10 | $31.56 | $30.99 | $31.33 | $31.00 | 13,127 |
| 2022-01-14 | $30.20 | $31.33 | $30.14 | $30.99 | $30.66 | 13,283 |
| 2022-01-13 | $30.25 | $30.51 | $30.02 | $30.02 | $29.70 | 7,629 |
| 2022-01-12 | $30.32 | $30.32 | $29.81 | $29.93 | $29.61 | 6,259 |
| 2022-01-11 | $30.37 | $30.74 | $29.91 | $30.31 | $29.99 | 10,275 |
| 2022-01-10 | $30.90 | $31.25 | $29.81 | $30.25 | $29.93 | 13,130 |
| 2022-01-07 | $30.16 | $31.48 | $30.05 | $31.28 | $30.95 | 20,305 |
| 2022-01-06 | $30.73 | $31.51 | $29.80 | $30.05 | $29.73 | 6,443 |
| 2022-01-05 | $31.02 | $31.05 | $29.72 | $30.50 | $30.18 | 36,445 |
| 2022-01-04 | $30.89 | $31.39 | $29.88 | $30.39 | $30.07 | 9,669 |
| 2022-01-03 | $29.94 | $30.99 | $29.70 | $30.75 | $30.42 | 14,589 |
| 2021-12-31 | $29.64 | $30.08 | $29.64 | $29.70 | $29.39 | 9,768 |
| 2021-12-30 | $30.05 | $31.00 | $29.89 | $30.06 | $29.60 | 4,036 |
| 2021-12-29 | $29.89 | $30.08 | $29.33 | $30.07 | $29.61 | 16,420 |
| 2021-12-28 | $29.16 | $30.12 | $29.16 | $29.72 | $29.27 | 9,967 |
| 2021-12-27 | $29.57 | $29.57 | $28.89 | $29.32 | $28.87 | 8,760 |
| 2021-12-23 | $29.70 | $29.70 | $29.24 | $29.67 | $29.22 | 11,954 |
| 2021-12-22 | $29.77 | $29.77 | $28.61 | $29.71 | $29.26 | 7,082 |
| 2021-12-21 | $29.06 | $29.83 | $29.06 | $29.79 | $29.34 | 17,701 |
| 2021-12-20 | $29.70 | $29.70 | $28.69 | $28.94 | $28.50 | 27,143 |
| 2021-12-17 | $28.90 | $30.13 | $28.90 | $30.13 | $29.67 | 89,098 |
| 2021-12-16 | $29.50 | $29.94 | $28.90 | $29.11 | $28.67 | 27,727 |
| 2021-12-15 | $29.20 | $29.77 | $29.20 | $29.25 | $28.80 | 18,816 |
| 2021-12-14 | $29.33 | $29.92 | $28.84 | $29.37 | $28.92 | 40,144 |
| 2021-12-13 | $30.09 | $30.09 | $28.58 | $29.20 | $28.76 | 61,982 |
| 2021-12-10 | $30.95 | $31.98 | $30.27 | $30.77 | $30.30 | 7,789 |
| 2021-12-09 | $31.47 | $31.78 | $30.23 | $30.57 | $30.10 | 7,103 |
| 2021-12-08 | $31.43 | $31.54 | $31.25 | $31.51 | $31.03 | 5,081 |
| 2021-12-07 | $31.37 | $32.21 | $30.04 | $31.20 | $30.72 | 29,092 |
| 2021-12-06 | $30.38 | $32.91 | $30.17 | $31.22 | $30.74 | 24,909 |
| 2021-12-03 | $30.05 | $30.80 | $29.09 | $30.38 | $29.92 | 197,153 |
| 2021-12-02 | $29.10 | $30.36 | $28.72 | $30.07 | $29.61 | 17,996 |
| 2021-12-01 | $30.46 | $31.80 | $27.80 | $29.35 | $28.90 | 88,426 |
| 2021-11-30 | $31.35 | $31.88 | $30.07 | $30.13 | $29.67 | 46,340 |
| 2021-11-29 | $32.03 | $32.36 | $31.38 | $31.70 | $31.22 | 7,056 |
| 2021-11-26 | $31.32 | $32.44 | $31.32 | $31.76 | $31.27 | 2,296 |
| 2021-11-24 | $31.18 | $33.00 | $30.46 | $32.00 | $31.51 | 36,690 |
| 2021-11-23 | $31.90 | $32.50 | $30.95 | $31.20 | $30.72 | 9,591 |
| 2021-11-22 | $32.10 | $32.90 | $31.85 | $32.03 | $31.54 | 8,485 |
| 2021-11-19 | $31.80 | $32.24 | $31.03 | $32.04 | $31.55 | 11,544 |
| 2021-11-18 | $32.54 | $32.95 | $31.52 | $31.95 | $31.46 | 6,674 |
| 2021-11-17 | $33.00 | $34.32 | $32.47 | $32.82 | $32.32 | 7,947 |
| 2021-11-16 | $33.80 | $34.09 | $33.35 | $33.64 | $33.13 | 5,361 |
| 2021-11-15 | $34.38 | $34.65 | $33.00 | $33.90 | $33.38 | 29,376 |
| 2021-11-12 | $33.85 | $35.00 | $33.83 | $34.30 | $33.78 | 11,100 |
| 2021-11-11 | $33.75 | $34.37 | $33.66 | $34.17 | $33.65 | 5,653 |
| 2021-11-10 | $34.03 | $34.15 | $33.88 | $33.99 | $33.47 | 1,609 |
| 2021-11-09 | $33.95 | $34.25 | $33.53 | $33.83 | $33.31 | 16,152 |
| 2021-11-08 | $33.47 | $33.94 | $33.42 | $33.94 | $33.42 | 7,414 |
| 2021-11-05 | $33.00 | $33.52 | $33.00 | $33.47 | $32.96 | 10,839 |
| 2021-11-04 | $32.92 | $33.20 | $32.25 | $32.89 | $32.39 | 14,296 |
| 2021-11-03 | $32.57 | $33.28 | $32.57 | $33.00 | $32.50 | 9,554 |
| 2021-11-02 | $32.93 | $33.72 | $32.93 | $33.35 | $32.84 | 13,195 |
| 2021-11-01 | $32.50 | $33.62 | $32.05 | $33.21 | $32.70 | 12,404 |
| 2021-10-29 | $32.11 | $32.64 | $32.11 | $32.45 | $31.96 | 3,657 |
| 2021-10-28 | $32.29 | $32.68 | $31.95 | $32.01 | $31.52 | 36,803 |
| 2021-10-27 | $32.77 | $33.08 | $32.01 | $32.47 | $31.98 | 19,057 |
| 2021-10-26 | $33.11 | $33.80 | $32.67 | $33.19 | $32.68 | 52,057 |
| 2021-10-25 | $33.50 | $33.50 | $33.03 | $33.12 | $32.62 | 18,142 |
| 2021-10-22 | $33.43 | $33.45 | $33.12 | $33.45 | $32.94 | 15,020 |
| 2021-10-21 | $33.75 | $33.75 | $33.21 | $33.40 | $32.89 | 20,007 |
| 2021-10-20 | $33.50 | $33.75 | $33.20 | $33.75 | $33.24 | 3,495 |
| 2021-10-19 | $33.32 | $33.69 | $33.09 | $33.53 | $33.02 | 5,090 |
| 2021-10-18 | $33.09 | $33.53 | $32.92 | $33.25 | $32.74 | 11,903 |
| 2021-10-15 | $33.06 | $33.59 | $32.85 | $33.04 | $32.54 | 5,233 |
| 2021-10-14 | $32.70 | $33.06 | $32.65 | $32.85 | $32.35 | 17,667 |
| 2021-10-13 | $32.76 | $33.01 | $32.44 | $32.99 | $32.49 | 37,150 |
| 2021-10-12 | $33.12 | $33.12 | $32.64 | $33.05 | $32.55 | 6,513 |
| 2021-10-11 | $32.59 | $33.82 | $32.59 | $32.94 | $32.44 | 82,029 |
| 2021-10-08 | $32.78 | $33.13 | $32.05 | $32.59 | $32.09 | 14,009 |
| 2021-10-07 | $33.40 | $33.89 | $32.73 | $32.81 | $32.31 | 28,466 |
| 2021-10-06 | $32.80 | $33.11 | $32.69 | $32.90 | $32.40 | 19,523 |
| 2021-10-05 | $32.80 | $33.31 | $32.42 | $33.16 | $32.65 | 30,235 |
| 2021-10-04 | $31.90 | $32.71 | $31.90 | $32.63 | $32.13 | 14,948 |
| 2021-10-01 | $32.17 | $32.38 | $31.52 | $31.66 | $31.18 | 15,989 |
| 2021-09-30 | $32.80 | $32.80 | $31.58 | $32.26 | $31.77 | 20,661 |
| 2021-09-29 | $33.01 | $33.09 | $32.26 | $32.61 | $32.11 | 9,536 |
| 2021-09-28 | $32.50 | $33.55 | $32.49 | $33.03 | $32.53 | 12,776 |
| 2021-09-27 | $31.88 | $33.49 | $31.88 | $32.76 | $32.26 | 14,615 |
| 2021-09-24 | $31.57 | $32.63 | $31.12 | $32.00 | $31.51 | 18,730 |
| 2021-09-23 | $31.25 | $32.48 | $31.25 | $31.64 | $31.02 | 25,848 |
| 2021-09-22 | $30.99 | $31.53 | $30.92 | $31.28 | $30.67 | 16,114 |
| 2021-09-21 | $30.49 | $31.34 | $30.10 | $31.12 | $30.51 | 34,130 |
| 2021-09-20 | $30.69 | $30.83 | $30.00 | $30.41 | $29.82 | 39,651 |
| 2021-09-17 | $31.30 | $31.55 | $30.42 | $30.95 | $30.35 | 40,003 |
| 2021-09-16 | $31.90 | $31.90 | $30.89 | $31.20 | $30.59 | 27,983 |
| 2021-09-15 | $32.26 | $32.26 | $31.59 | $31.90 | $31.28 | 9,070 |
| 2021-09-14 | $32.74 | $33.08 | $31.49 | $31.83 | $31.21 | 14,677 |
| 2021-09-13 | $33.23 | $33.26 | $31.84 | $32.74 | $32.10 | 16,511 |
| 2021-09-10 | $33.40 | $33.47 | $32.27 | $32.59 | $31.95 | 15,228 |
| 2021-09-09 | $34.00 | $34.00 | $31.87 | $33.22 | $32.57 | 11,888 |
| 2021-09-08 | $35.02 | $35.32 | $33.80 | $34.00 | $33.34 | 56,571 |
| 2021-09-07 | $32.95 | $35.38 | $32.40 | $34.80 | $34.12 | 41,746 |
| 2021-09-03 | $34.02 | $34.27 | $31.70 | $32.93 | $32.29 | 59,995 |
| 2021-09-02 | $33.68 | $35.38 | $33.64 | $34.04 | $33.38 | 31,401 |
| 2021-09-01 | $33.59 | $34.25 | $33.27 | $33.94 | $33.28 | 12,618 |
| 2021-08-31 | $33.50 | $33.54 | $33.06 | $33.37 | $32.72 | 8,222 |
| 2021-08-30 | $33.11 | $33.63 | $32.90 | $33.51 | $32.86 | 11,089 |
| 2021-08-27 | $32.89 | $33.49 | $32.70 | $33.12 | $32.47 | 12,445 |
| 2021-08-26 | $32.50 | $33.02 | $32.50 | $33.02 | $32.38 | 5,069 |
| 2021-08-25 | $32.72 | $32.83 | $32.50 | $32.63 | $31.99 | 15,949 |
| 2021-08-24 | $32.75 | $32.80 | $32.45 | $32.55 | $31.91 | 7,096 |
| 2021-08-23 | $32.84 | $33.00 | $32.50 | $32.65 | $32.01 | 16,330 |
| 2021-08-20 | $32.98 | $33.06 | $32.50 | $32.75 | $32.11 | 9,853 |
| 2021-08-19 | $32.50 | $33.18 | $32.50 | $32.69 | $32.05 | 8,820 |
| 2021-08-18 | $32.67 | $33.23 | $32.50 | $32.64 | $32.00 | 10,153 |
| 2021-08-17 | $33.17 | $33.25 | $32.74 | $32.84 | $32.20 | 8,922 |
| 2021-08-16 | $33.77 | $33.77 | $33.08 | $33.29 | $32.64 | 13,097 |
| 2021-08-13 | $34.02 | $34.18 | $33.70 | $34.18 | $33.51 | 11,061 |
| 2021-08-12 | $33.76 | $34.60 | $33.76 | $34.00 | $33.34 | 25,226 |
| 2021-08-11 | $33.10 | $33.86 | $33.10 | $33.69 | $33.03 | 23,088 |
| 2021-08-10 | $32.85 | $33.23 | $32.32 | $33.22 | $32.57 | 17,706 |
| 2021-08-09 | $33.39 | $33.89 | $32.76 | $32.89 | $32.25 | 15,065 |
| 2021-08-06 | $34.05 | $34.05 | $33.54 | $33.64 | $32.98 | 7,361 |
| 2021-08-05 | $34.21 | $34.26 | $33.72 | $33.86 | $33.20 | 17,958 |
| 2021-08-04 | $34.34 | $34.48 | $34.00 | $34.40 | $33.73 | 12,108 |
| 2021-08-03 | $34.13 | $34.85 | $33.69 | $34.61 | $33.93 | 23,171 |
| 2021-08-02 | $33.94 | $34.38 | $33.80 | $34.07 | $33.40 | 7,177 |
| 2021-07-30 | $33.70 | $34.15 | $33.46 | $33.94 | $33.28 | 20,258 |
| 2021-07-29 | $33.76 | $34.61 | $33.66 | $34.04 | $33.38 | 8,370 |
| 2021-07-28 | $34.05 | $34.60 | $33.46 | $33.68 | $33.02 | 20,893 |
| 2021-07-27 | $34.04 | $34.53 | $33.85 | $34.07 | $33.40 | 14,175 |
| 2021-07-26 | $34.02 | $34.25 | $33.99 | $34.02 | $33.36 | 6,492 |
| 2021-07-23 | $33.80 | $35.61 | $33.71 | $34.13 | $33.46 | 15,459 |
| 2021-07-22 | $34.64 | $34.64 | $33.43 | $33.74 | $33.08 | 13,849 |
| 2021-07-21 | $34.65 | $34.88 | $34.29 | $34.67 | $33.99 | 9,748 |
| 2021-07-20 | $33.65 | $34.99 | $33.65 | $34.50 | $33.83 | 16,001 |
| 2021-07-19 | $33.42 | $34.13 | $32.76 | $33.39 | $32.74 | 30,316 |
| 2021-07-16 | $34.60 | $34.93 | $33.75 | $33.77 | $33.11 | 30,020 |
| 2021-07-15 | $34.37 | $34.60 | $34.01 | $34.58 | $33.90 | 13,369 |
| 2021-07-14 | $33.96 | $34.50 | $33.66 | $34.26 | $33.59 | 25,664 |
| 2021-07-13 | $33.85 | $34.14 | $33.41 | $33.83 | $33.17 | 21,213 |
| 2021-07-12 | $34.26 | $34.49 | $33.78 | $34.03 | $33.37 | 20,738 |
| 2021-07-09 | $33.94 | $34.55 | $33.94 | $34.28 | $33.61 | 20,217 |
| 2021-07-08 | $33.44 | $34.10 | $33.44 | $33.56 | $32.90 | 26,748 |
| 2021-07-07 | $33.84 | $34.35 | $33.67 | $33.90 | $33.24 | 28,020 |
| 2021-07-06 | $35.03 | $35.03 | $33.54 | $33.77 | $33.11 | 18,651 |
| 2021-07-02 | $35.03 | $35.54 | $34.47 | $35.00 | $34.32 | 18,773 |
| 2021-07-01 | $35.20 | $35.20 | $34.72 | $34.90 | $34.22 | 32,868 |
| 2021-06-30 | $35.00 | $35.20 | $34.52 | $35.00 | $34.32 | 41,506 |
| 2021-06-29 | $34.98 | $35.36 | $34.63 | $35.00 | $34.32 | 20,468 |
| 2021-06-28 | $35.01 | $35.84 | $34.49 | $35.00 | $34.32 | 43,361 |
| 2021-06-25 | $34.37 | $35.83 | $33.68 | $35.07 | $34.39 | 890,224 |
| 2021-06-24 | $34.49 | $34.49 | $33.25 | $34.36 | $33.56 | 62,436 |
| 2021-06-23 | $34.58 | $34.78 | $34.13 | $34.20 | $33.40 | 49,127 |
| 2021-06-22 | $34.65 | $35.56 | $34.03 | $34.30 | $33.50 | 41,660 |
| 2021-06-21 | $34.00 | $35.47 | $34.00 | $34.50 | $33.69 | 49,877 |
| 2021-06-18 | $34.67 | $35.30 | $34.00 | $34.00 | $33.20 | 110,247 |
| 2021-06-17 | $36.83 | $37.28 | $34.72 | $35.10 | $34.28 | 51,983 |
| 2021-06-16 | $36.99 | $37.45 | $36.46 | $36.58 | $35.72 | 31,399 |
| 2021-06-15 | $36.52 | $37.07 | $36.25 | $36.77 | $35.91 | 18,633 |
| 2021-06-14 | $35.69 | $36.65 | $35.29 | $36.36 | $35.51 | 42,423 |
| 2021-06-11 | $36.14 | $36.31 | $35.17 | $35.19 | $34.37 | 33,064 |
| 2021-06-10 | $36.61 | $36.78 | $35.88 | $36.17 | $35.32 | 23,256 |
| 2021-06-09 | $37.77 | $38.23 | $36.12 | $36.42 | $35.57 | 30,380 |
| 2021-06-08 | $36.04 | $37.75 | $36.04 | $37.72 | $36.84 | 38,776 |
| 2021-06-07 | $37.32 | $37.73 | $35.48 | $35.79 | $34.95 | 81,327 |
| 2021-06-04 | $34.49 | $38.80 | $34.49 | $37.44 | $36.56 | 66,064 |
| 2021-06-03 | $34.01 | $34.30 | $33.73 | $34.01 | $33.21 | 17,517 |
| 2021-06-02 | $34.53 | $34.53 | $34.15 | $34.34 | $33.54 | 19,969 |
| 2021-06-01 | $34.50 | $34.70 | $34.38 | $34.53 | $33.72 | 15,343 |
| 2021-05-28 | $34.53 | $34.65 | $33.78 | $34.39 | $33.58 | 13,585 |
| 2021-05-27 | $34.18 | $34.80 | $34.03 | $34.55 | $33.74 | 18,092 |
| 2021-05-26 | $33.83 | $34.12 | $33.75 | $34.10 | $33.30 | 22,661 |
| 2021-05-25 | $34.70 | $35.04 | $33.75 | $33.75 | $32.96 | 33,643 |
| 2021-05-24 | $34.56 | $34.95 | $34.43 | $34.72 | $33.91 | 19,748 |
| 2021-05-21 | $34.42 | $34.76 | $33.95 | $34.38 | $33.57 | 14,374 |
| 2021-05-20 | $34.54 | $34.54 | $33.81 | $34.11 | $33.31 | 21,369 |
| 2021-05-19 | $34.80 | $34.89 | $33.76 | $34.31 | $33.51 | 24,452 |
| 2021-05-18 | $34.95 | $35.52 | $34.80 | $35.13 | $34.31 | 19,867 |
| 2021-05-17 | $35.25 | $35.49 | $34.73 | $35.12 | $34.30 | 15,062 |
| 2021-05-14 | $34.67 | $35.39 | $34.67 | $34.95 | $34.13 | 15,229 |
| 2021-05-13 | $33.88 | $34.66 | $33.83 | $34.50 | $33.69 | 24,194 |
| 2021-05-12 | $33.95 | $34.50 | $33.75 | $33.87 | $33.08 | 33,198 |
| 2021-05-11 | $33.72 | $34.50 | $33.72 | $34.14 | $33.34 | 30,832 |
| 2021-05-10 | $34.25 | $34.40 | $33.52 | $34.26 | $33.46 | 34,771 |
| 2021-05-07 | $34.32 | $34.82 | $33.96 | $34.25 | $33.45 | 14,025 |
| 2021-05-06 | $34.29 | $34.44 | $34.00 | $34.25 | $33.45 | 17,059 |
| 2021-05-05 | $33.85 | $34.23 | $33.49 | $34.02 | $33.22 | 23,974 |
| 2021-05-04 | $34.30 | $34.51 | $33.74 | $33.99 | $33.19 | 22,333 |
| 2021-05-03 | $34.78 | $35.17 | $34.29 | $34.62 | $33.81 | 38,222 |
| 2021-04-30 | $34.20 | $34.85 | $33.89 | $34.35 | $33.55 | 45,740 |
| 2021-04-29 | $34.50 | $34.62 | $34.05 | $34.62 | $33.81 | 24,467 |
| 2021-04-28 | $34.08 | $36.06 | $33.64 | $34.32 | $33.52 | 21,895 |
| 2021-04-27 | $33.96 | $34.28 | $33.36 | $33.83 | $33.04 | 22,038 |
| 2021-04-26 | $34.87 | $34.87 | $33.81 | $33.99 | $33.19 | 9,710 |
| 2021-04-23 | $34.48 | $34.78 | $33.40 | $33.92 | $33.13 | 14,431 |
| 2021-04-22 | $34.22 | $34.57 | $33.89 | $33.89 | $33.10 | 10,979 |
| 2021-04-21 | $33.93 | $34.67 | $33.80 | $34.28 | $33.48 | 17,769 |
| 2021-04-20 | $34.80 | $35.03 | $34.02 | $34.07 | $33.27 | 12,779 |
| 2021-04-19 | $35.01 | $35.32 | $34.30 | $34.78 | $33.97 | 20,378 |
| 2021-04-16 | $34.89 | $35.50 | $34.89 | $35.20 | $34.38 | 16,699 |
| 2021-04-15 | $34.53 | $35.03 | $34.09 | $34.86 | $34.04 | 20,322 |
| 2021-04-14 | $34.44 | $34.96 | $34.10 | $34.15 | $33.35 | 15,241 |
| 2021-04-13 | $34.32 | $34.75 | $34.01 | $34.29 | $33.49 | 9,978 |
| 2021-04-12 | $34.99 | $35.49 | $34.26 | $34.37 | $33.57 | 13,264 |
| 2021-04-09 | $34.81 | $35.21 | $34.66 | $34.92 | $34.10 | 9,824 |
| 2021-04-08 | $35.32 | $35.50 | $34.37 | $34.97 | $34.15 | 18,388 |
| 2021-04-07 | $35.74 | $35.74 | $34.67 | $34.90 | $34.08 | 29,153 |
| 2021-04-06 | $35.87 | $36.42 | $35.53 | $35.82 | $34.98 | 19,872 |
| 2021-04-05 | $35.72 | $35.82 | $35.08 | $35.82 | $34.98 | 32,835 |
| 2021-04-01 | $35.48 | $35.60 | $34.50 | $35.24 | $34.41 | 19,352 |
| 2021-03-31 | $35.13 | $36.15 | $35.01 | $35.30 | $34.47 | 52,613 |
| 2021-03-30 | $33.17 | $35.50 | $33.16 | $35.08 | $34.26 | 37,728 |
| 2021-03-29 | $33.36 | $33.88 | $33.01 | $33.20 | $32.42 | 18,842 |
| 2021-03-26 | $32.87 | $33.66 | $32.50 | $33.52 | $32.73 | 36,177 |
| 2021-03-25 | $31.80 | $33.03 | $31.41 | $32.43 | $31.54 | 69,413 |
| 2021-03-24 | $32.21 | $33.00 | $31.65 | $31.88 | $31.00 | 132,639 |
| 2021-03-23 | $32.70 | $33.10 | $31.64 | $31.66 | $30.79 | 65,789 |
| 2021-03-22 | $34.52 | $34.52 | $32.68 | $32.68 | $31.78 | 58,811 |
| 2021-03-19 | $34.35 | $35.00 | $34.00 | $34.00 | $33.07 | 110,851 |
| 2021-03-18 | $35.64 | $35.64 | $34.13 | $34.13 | $33.19 | 31,572 |
| 2021-03-17 | $36.30 | $36.31 | $35.51 | $35.65 | $34.67 | 26,663 |
| 2021-03-16 | $37.48 | $37.68 | $36.05 | $36.16 | $35.17 | 14,858 |
| 2021-03-15 | $38.48 | $38.50 | $36.98 | $37.50 | $36.47 | 22,495 |
| 2021-03-12 | $36.97 | $38.83 | $36.97 | $38.47 | $37.41 | 25,637 |
| 2021-03-11 | $36.69 | $37.16 | $36.62 | $37.06 | $36.04 | 10,342 |
| 2021-03-10 | $36.65 | $37.10 | $36.20 | $36.85 | $35.84 | 23,034 |
| 2021-03-09 | $35.83 | $36.97 | $35.10 | $36.79 | $35.78 | 45,207 |
| 2021-03-08 | $35.00 | $35.93 | $34.79 | $35.41 | $34.44 | 31,534 |
| 2021-03-05 | $31.64 | $36.22 | $31.64 | $33.99 | $33.06 | 82,784 |
| 2021-03-04 | $31.30 | $31.64 | $30.62 | $31.15 | $30.29 | 35,994 |
| 2021-03-03 | $31.75 | $32.13 | $31.29 | $31.29 | $30.43 | 41,219 |
| 2021-03-02 | $31.70 | $31.86 | $31.14 | $31.19 | $30.33 | 24,506 |
| 2021-03-01 | $32.09 | $32.09 | $31.09 | $31.75 | $30.88 | 32,594 |
| 2021-02-26 | $31.50 | $32.19 | $30.62 | $31.43 | $30.57 | 24,330 |
| 2021-02-25 | $32.10 | $32.46 | $31.50 | $31.50 | $30.63 | 28,918 |
| 2021-02-24 | $31.96 | $32.44 | $31.74 | $31.80 | $30.93 | 49,092 |
| 2021-02-23 | $32.20 | $32.58 | $31.51 | $32.05 | $31.17 | 10,929 |
| 2021-02-22 | $32.14 | $32.74 | $32.04 | $32.04 | $31.16 | 7,933 |
| 2021-02-19 | $31.90 | $32.85 | $31.90 | $32.53 | $31.64 | 12,302 |
| 2021-02-18 | $32.12 | $32.60 | $31.82 | $31.82 | $30.95 | 18,256 |
| 2021-02-17 | $32.15 | $32.88 | $31.88 | $32.34 | $31.45 | 21,634 |
| 2021-02-16 | $32.41 | $32.98 | $31.94 | $32.22 | $31.33 | 27,633 |
| 2021-02-12 | $32.66 | $32.66 | $31.99 | $32.28 | $31.39 | 8,040 |
| 2021-02-11 | $32.20 | $32.65 | $31.76 | $32.44 | $31.55 | 39,430 |
| 2021-02-10 | $31.81 | $32.70 | $31.50 | $31.65 | $30.78 | 18,418 |
| 2021-02-09 | $31.66 | $32.88 | $31.62 | $32.29 | $31.40 | 21,699 |
| 2021-02-08 | $31.03 | $32.70 | $31.03 | $32.36 | $31.47 | 14,594 |
| 2021-02-05 | $30.60 | $31.12 | $30.34 | $30.54 | $29.70 | 14,469 |
| 2021-02-04 | $30.51 | $30.82 | $29.54 | $30.60 | $29.76 | 13,529 |
| 2021-02-03 | $30.17 | $30.58 | $29.24 | $29.60 | $28.79 | 66,554 |
| 2021-02-02 | $29.80 | $30.84 | $29.50 | $29.85 | $29.03 | 24,128 |
| 2021-02-01 | $29.77 | $29.77 | $29.12 | $29.60 | $28.79 | 39,561 |
| 2021-01-29 | $30.50 | $30.50 | $29.28 | $29.42 | $28.61 | 11,496 |
| 2021-01-28 | $30.59 | $30.93 | $29.98 | $30.59 | $29.75 | 20,532 |
| 2021-01-27 | $30.75 | $31.13 | $29.22 | $30.05 | $29.22 | 44,651 |
| 2021-01-26 | $31.32 | $31.34 | $30.80 | $30.80 | $29.95 | 11,397 |
| 2021-01-25 | $32.09 | $32.09 | $31.31 | $31.31 | $30.45 | 7,083 |
| 2021-01-22 | $31.73 | $32.42 | $31.36 | $32.37 | $31.48 | 9,501 |
| 2021-01-21 | $31.28 | $32.33 | $31.13 | $32.01 | $31.13 | 9,146 |
| 2021-01-20 | $31.75 | $31.75 | $31.41 | $31.50 | $30.63 | 8,861 |
| 2021-01-19 | $32.63 | $32.63 | $31.40 | $31.98 | $31.10 | 15,943 |
| 2021-01-15 | $32.43 | $33.10 | $32.26 | $32.48 | $31.59 | 12,731 |
| 2021-01-14 | $32.40 | $33.21 | $31.40 | $32.83 | $31.93 | 14,282 |
| 2021-01-13 | $31.99 | $31.99 | $30.82 | $31.01 | $30.16 | 10,177 |
| 2021-01-12 | $31.00 | $32.24 | $30.78 | $32.20 | $31.32 | 8,105 |
| 2021-01-11 | $29.50 | $31.07 | $29.50 | $30.55 | $29.71 | 14,099 |
| 2021-01-08 | $30.11 | $30.60 | $29.63 | $29.88 | $29.06 | 15,505 |
| 2021-01-07 | $29.37 | $30.77 | $29.37 | $30.10 | $29.27 | 23,457 |
| 2021-01-06 | $28.63 | $31.98 | $28.63 | $29.55 | $28.74 | 41,761 |
| 2021-01-05 | $28.80 | $29.85 | $28.60 | $28.60 | $27.81 | 57,106 |
| 2021-01-04 | $30.02 | $30.50 | $29.15 | $29.18 | $28.25 | 26,612 |
| 2020-12-31 | $30.27 | $30.67 | $30.00 | $30.00 | $29.04 | 9,691 |
| 2020-12-30 | $30.40 | $30.71 | $30.23 | $30.35 | $29.38 | 11,876 |
| 2020-12-29 | $30.95 | $31.14 | $30.19 | $30.49 | $29.52 | 20,254 |
| 2020-12-28 | $31.52 | $31.78 | $30.65 | $31.71 | $30.70 | 30,774 |
| 2020-12-24 | $31.17 | $31.17 | $30.33 | $30.40 | $29.43 | 2,046 |
| 2020-12-23 | $30.60 | $30.70 | $30.21 | $30.55 | $29.58 | 20,790 |
| 2020-12-22 | $31.30 | $31.39 | $30.50 | $30.71 | $29.73 | 7,213 |
| 2020-12-21 | $30.19 | $30.93 | $30.19 | $30.50 | $29.53 | 7,520 |
| 2020-12-18 | $32.08 | $32.34 | $30.34 | $30.54 | $29.57 | 42,942 |
| 2020-12-17 | $32.10 | $32.30 | $31.57 | $31.95 | $30.93 | 9,926 |
| 2020-12-16 | $33.39 | $33.39 | $32.03 | $32.04 | $31.02 | 10,129 |
| 2020-12-15 | $33.72 | $33.72 | $33.07 | $33.18 | $32.12 | 15,265 |
| 2020-12-14 | $33.40 | $33.50 | $32.93 | $33.37 | $32.31 | 10,080 |
| 2020-12-11 | $32.85 | $33.40 | $32.55 | $33.40 | $32.34 | 6,598 |
| 2020-12-10 | $33.64 | $33.85 | $32.48 | $33.17 | $32.11 | 22,791 |
| 2020-12-09 | $32.92 | $33.59 | $32.86 | $33.12 | $32.06 | 10,502 |
| 2020-12-08 | $31.83 | $33.00 | $31.83 | $33.00 | $31.95 | 14,893 |
| 2020-12-07 | $31.74 | $32.25 | $31.65 | $32.10 | $31.08 | 20,185 |
| 2020-12-04 | $30.39 | $32.00 | $30.39 | $31.96 | $30.94 | 10,770 |
| 2020-12-03 | $30.30 | $30.39 | $30.05 | $30.18 | $29.22 | 5,034 |
| 2020-12-02 | $30.36 | $30.38 | $29.75 | $29.85 | $28.90 | 10,665 |
| 2020-12-01 | $30.30 | $30.85 | $30.02 | $30.40 | $29.43 | 8,401 |
| 2020-11-30 | $30.51 | $30.73 | $29.81 | $29.81 | $28.86 | 4,975 |
| 2020-11-27 | $30.15 | $30.36 | $29.77 | $30.36 | $29.39 | 2,936 |
| 2020-11-25 | $30.56 | $30.90 | $30.17 | $30.61 | $29.63 | 25,549 |
| 2020-11-24 | $30.31 | $30.58 | $29.82 | $30.52 | $29.55 | 16,630 |
| 2020-11-23 | $29.74 | $30.39 | $29.48 | $30.39 | $29.42 | 9,754 |
| 2020-11-20 | $29.16 | $29.48 | $29.16 | $29.31 | $28.38 | 7,082 |
| 2020-11-19 | $29.38 | $29.50 | $29.00 | $29.50 | $28.56 | 5,554 |
| 2020-11-18 | $29.94 | $30.14 | $29.20 | $29.26 | $28.33 | 8,558 |
| 2020-11-17 | $29.10 | $30.39 | $29.10 | $29.65 | $28.70 | 26,343 |
| 2020-11-16 | $29.63 | $30.49 | $29.30 | $29.57 | $28.63 | 17,447 |
| 2020-11-13 | $29.21 | $29.27 | $28.27 | $29.15 | $28.22 | 9,796 |
| 2020-11-12 | $30.13 | $30.43 | $29.28 | $29.30 | $28.37 | 35,712 |
| 2020-11-11 | $30.33 | $30.75 | $30.09 | $30.55 | $29.58 | 9,134 |
| 2020-11-10 | $29.80 | $30.73 | $29.80 | $30.20 | $29.24 | 44,738 |
| 2020-11-09 | $30.75 | $31.66 | $29.42 | $29.42 | $28.48 | 48,736 |
| 2020-11-06 | $29.13 | $29.95 | $29.13 | $29.89 | $28.94 | 4,796 |
| 2020-11-05 | $29.70 | $30.40 | $29.70 | $29.95 | $29.00 | 5,123 |
| 2020-11-04 | $30.11 | $30.13 | $29.63 | $29.63 | $28.69 | 4,003 |
| 2020-11-03 | $30.52 | $30.58 | $29.71 | $30.52 | $29.55 | 17,518 |
| 2020-11-02 | $30.32 | $30.32 | $29.51 | $30.30 | $29.33 | 4,778 |
| 2020-10-30 | $29.62 | $30.21 | $29.11 | $29.84 | $28.89 | 6,810 |
| 2020-10-29 | $29.50 | $29.80 | $29.20 | $29.79 | $28.84 | 3,543 |
| 2020-10-28 | $30.07 | $30.07 | $28.99 | $29.56 | $28.62 | 31,470 |
| 2020-10-27 | $30.74 | $30.80 | $29.75 | $29.79 | $28.84 | 13,156 |
| 2020-10-26 | $30.96 | $30.96 | $30.44 | $30.78 | $29.80 | 5,417 |
| 2020-10-23 | $31.54 | $31.87 | $31.36 | $31.36 | $30.36 | 6,637 |
| 2020-10-22 | $31.33 | $31.76 | $30.99 | $31.45 | $30.45 | 6,015 |
| 2020-10-21 | $30.86 | $31.45 | $30.50 | $31.45 | $30.45 | 5,600 |
| 2020-10-20 | $31.02 | $31.04 | $30.66 | $31.04 | $30.05 | 3,752 |
| 2020-10-19 | $31.04 | $31.19 | $30.67 | $30.96 | $29.97 | 2,077 |
| 2020-10-16 | $30.70 | $31.52 | $30.47 | $31.52 | $30.52 | 6,188 |
| 2020-10-15 | $29.70 | $30.99 | $29.53 | $30.99 | $30.00 | 10,266 |
| 2020-10-14 | $29.38 | $30.17 | $28.69 | $29.93 | $28.98 | 10,791 |
| 2020-10-13 | $29.06 | $29.85 | $28.76 | $29.03 | $28.10 | 29,263 |
| 2020-10-12 | $28.53 | $29.50 | $28.30 | $29.50 | $28.56 | 7,974 |
| 2020-10-09 | $28.08 | $29.11 | $28.08 | $28.61 | $27.70 | 7,676 |
| 2020-10-08 | $28.98 | $29.29 | $28.66 | $28.80 | $27.88 | 9,766 |
| 2020-10-07 | $28.92 | $29.22 | $28.43 | $28.97 | $28.05 | 10,015 |
| 2020-10-06 | $29.36 | $29.85 | $28.02 | $28.55 | $27.64 | 6,376 |
| 2020-10-05 | $28.50 | $30.00 | $28.00 | $28.81 | $27.89 | 6,512 |
| 2020-10-02 | $28.71 | $28.71 | $27.98 | $27.98 | $27.09 | 4,135 |
| 2020-10-01 | $28.60 | $28.87 | $27.72 | $27.95 | $27.06 | 9,702 |
| 2020-09-30 | $28.37 | $28.72 | $28.21 | $28.40 | $27.37 | 8,435 |
| 2020-09-29 | $28.65 | $28.66 | $28.18 | $28.55 | $27.51 | 2,328 |
| 2020-09-28 | $29.15 | $29.22 | $28.50 | $28.62 | $27.58 | 19,890 |
| 2020-09-25 | $28.92 | $29.93 | $28.92 | $29.10 | $28.04 | 9,425 |
| 2020-09-24 | $28.20 | $29.05 | $28.04 | $28.59 | $27.55 | 12,886 |
| 2020-09-23 | $28.17 | $28.42 | $28.02 | $28.23 | $27.20 | 14,696 |
| 2020-09-22 | $28.25 | $28.62 | $28.25 | $28.62 | $27.58 | 7,626 |
| 2020-09-21 | $29.33 | $30.10 | $27.96 | $28.30 | $27.27 | 22,590 |
| 2020-09-18 | $29.55 | $30.32 | $28.52 | $30.30 | $29.20 | 62,118 |
| 2020-09-17 | $29.35 | $29.64 | $28.98 | $29.25 | $28.19 | 9,806 |
| 2020-09-16 | $29.67 | $29.87 | $29.54 | $29.65 | $28.57 | 7,149 |
| 2020-09-15 | $29.25 | $29.77 | $29.02 | $29.42 | $28.35 | 6,679 |
| 2020-09-14 | $29.26 | $29.26 | $28.91 | $29.07 | $28.01 | 8,919 |
| 2020-09-11 | $29.52 | $29.52 | $28.77 | $29.09 | $28.03 | 33,137 |
| 2020-09-10 | $29.49 | $30.36 | $28.81 | $29.19 | $28.13 | 63,440 |
| 2020-09-09 | $29.16 | $30.75 | $28.55 | $29.65 | $28.57 | 11,188 |
| 2020-09-08 | $30.02 | $30.02 | $28.70 | $28.70 | $27.66 | 83,739 |
| 2020-09-04 | $29.31 | $30.71 | $29.01 | $30.71 | $29.59 | 13,628 |
| 2020-09-03 | $28.95 | $28.95 | $28.47 | $28.73 | $27.69 | 8,662 |
| 2020-09-02 | $29.39 | $29.79 | $29.09 | $29.21 | $28.15 | 8,497 |
| 2020-09-01 | $28.30 | $30.13 | $28.30 | $29.70 | $28.62 | 12,720 |
| 2020-08-31 | $30.11 | $30.11 | $28.28 | $28.28 | $27.25 | 12,098 |
| 2020-08-28 | $29.80 | $29.80 | $29.24 | $29.43 | $28.36 | 10,381 |
| 2020-08-27 | $29.89 | $30.06 | $29.70 | $29.70 | $28.62 | 5,212 |
| 2020-08-26 | $29.68 | $30.31 | $29.64 | $29.76 | $28.68 | 18,508 |
| 2020-08-25 | $30.82 | $30.82 | $30.01 | $30.04 | $28.95 | 6,286 |
| 2020-08-24 | $30.04 | $30.66 | $29.85 | $30.48 | $29.37 | 22,812 |
| 2020-08-21 | $30.52 | $30.52 | $29.55 | $29.56 | $28.49 | 19,119 |
| 2020-08-20 | $30.99 | $31.03 | $30.61 | $30.61 | $29.50 | 3,997 |
| 2020-08-19 | $31.30 | $31.77 | $31.11 | $31.36 | $30.22 | 12,533 |
| 2020-08-18 | $30.50 | $31.19 | $30.50 | $31.00 | $29.87 | 6,083 |
| 2020-08-17 | $31.12 | $31.65 | $31.12 | $31.22 | $30.08 | 2,832 |
| 2020-08-14 | $30.68 | $31.73 | $29.46 | $31.67 | $30.52 | 7,012 |
| 2020-08-13 | $31.22 | $31.22 | $30.55 | $30.97 | $29.84 | 4,586 |
| 2020-08-12 | $31.22 | $31.83 | $30.84 | $31.55 | $30.40 | 5,811 |
| 2020-08-11 | $30.51 | $31.58 | $30.51 | $30.91 | $29.79 | 9,454 |
| 2020-08-10 | $29.99 | $30.47 | $29.28 | $30.25 | $29.15 | 8,369 |
| 2020-08-07 | $28.34 | $29.80 | $28.34 | $29.77 | $28.69 | 4,988 |
| 2020-08-06 | $28.74 | $28.98 | $28.74 | $28.98 | $27.93 | 2,036 |
| 2020-08-05 | $28.80 | $28.80 | $28.03 | $28.79 | $27.74 | 6,690 |
| 2020-08-04 | $28.31 | $28.61 | $28.12 | $28.59 | $27.55 | 8,070 |
| 2020-08-03 | $27.77 | $28.44 | $27.51 | $28.44 | $27.41 | 8,272 |
| 2020-07-31 | $28.40 | $28.40 | $27.23 | $27.74 | $26.73 | 19,646 |
| 2020-07-30 | $28.44 | $28.78 | $28.03 | $28.70 | $27.66 | 7,245 |
| 2020-07-29 | $29.09 | $29.48 | $28.26 | $28.26 | $27.23 | 14,339 |
| 2020-07-28 | $28.61 | $29.34 | $28.54 | $28.90 | $27.85 | 6,766 |
| 2020-07-27 | $27.93 | $29.30 | $27.93 | $28.99 | $27.94 | 4,917 |
| 2020-07-24 | $27.76 | $28.25 | $27.76 | $27.95 | $26.93 | 9,533 |
| 2020-07-23 | $28.35 | $28.65 | $28.01 | $28.01 | $26.99 | 7,881 |
| 2020-07-22 | $27.66 | $28.18 | $27.58 | $28.16 | $27.14 | 17,425 |
| 2020-07-21 | $28.67 | $28.67 | $27.45 | $28.29 | $27.26 | 5,865 |
| 2020-07-20 | $27.80 | $28.97 | $27.80 | $28.18 | $27.16 | 5,481 |
| 2020-07-17 | $28.09 | $28.40 | $27.94 | $28.00 | $26.98 | 9,527 |
| 2020-07-16 | $28.23 | $28.23 | $27.83 | $28.07 | $27.05 | 7,284 |
| 2020-07-15 | $28.47 | $28.77 | $27.90 | $28.01 | $26.99 | 16,307 |
| 2020-07-14 | $27.17 | $27.80 | $27.17 | $27.80 | $26.79 | 5,476 |
| 2020-07-13 | $28.15 | $28.15 | $27.15 | $27.15 | $26.16 | 11,733 |
| 2020-07-10 | $26.51 | $27.74 | $26.51 | $27.71 | $26.70 | 30,749 |
| 2020-07-09 | $26.95 | $27.60 | $26.29 | $26.54 | $25.57 | 17,344 |
| 2020-07-08 | $27.41 | $27.84 | $26.56 | $27.24 | $26.25 | 9,166 |
| 2020-07-07 | $28.32 | $28.53 | $26.93 | $27.05 | $26.07 | 12,070 |
| 2020-07-06 | $28.38 | $28.55 | $27.38 | $28.46 | $27.43 | 8,527 |
| 2020-07-02 | $28.21 | $28.53 | $27.55 | $27.55 | $26.55 | 8,629 |
| 2020-07-01 | $27.54 | $28.21 | $27.25 | $27.88 | $26.87 | 13,103 |
| 2020-06-30 | $27.64 | $28.38 | $27.64 | $27.97 | $26.95 | 14,313 |
| 2020-06-29 | $25.48 | $28.27 | $25.19 | $28.27 | $27.24 | 19,680 |
| 2020-06-26 | $26.12 | $26.19 | $24.06 | $24.80 | $23.90 | 114,937 |
| 2020-06-25 | $25.88 | $26.73 | $25.20 | $26.53 | $25.43 | 12,611 |
| 2020-06-24 | $27.80 | $27.80 | $25.97 | $25.97 | $24.90 | 20,723 |
| 2020-06-23 | $28.89 | $29.27 | $27.67 | $27.67 | $26.52 | 16,951 |
| 2020-06-22 | $27.58 | $28.99 | $27.58 | $28.24 | $27.07 | 26,282 |
| 2020-06-19 | $28.19 | $28.37 | $27.10 | $27.58 | $26.44 | 35,810 |
| 2020-06-18 | $27.33 | $28.46 | $27.33 | $27.99 | $26.83 | 10,755 |
| 2020-06-17 | $29.17 | $29.61 | $27.86 | $27.86 | $26.71 | 13,706 |
| 2020-06-16 | $30.38 | $30.60 | $28.85 | $28.86 | $27.67 | 13,744 |
| 2020-06-15 | $27.33 | $29.37 | $27.33 | $29.01 | $27.81 | 18,338 |
| 2020-06-12 | $28.38 | $28.48 | $27.15 | $28.17 | $27.00 | 12,664 |
| 2020-06-11 | $29.04 | $29.09 | $26.99 | $27.00 | $25.88 | 17,799 |
| 2020-06-10 | $31.96 | $31.96 | $30.29 | $30.29 | $29.04 | 13,604 |
| 2020-06-09 | $31.52 | $32.18 | $30.93 | $31.87 | $30.55 | 19,852 |
| 2020-06-08 | $33.51 | $34.00 | $30.98 | $31.98 | $30.66 | 29,925 |
| 2020-06-05 | $34.81 | $34.97 | $34.10 | $34.49 | $33.06 | 31,048 |
| 2020-06-04 | $32.65 | $33.97 | $32.00 | $33.97 | $32.56 | 23,091 |
| 2020-06-03 | $31.47 | $33.59 | $31.47 | $33.35 | $31.97 | 13,635 |
| 2020-06-02 | $31.00 | $31.40 | $30.76 | $31.05 | $29.76 | 17,615 |
| 2020-06-01 | $32.10 | $32.10 | $30.71 | $30.71 | $29.44 | 11,528 |
| 2020-05-29 | $31.26 | $31.69 | $30.86 | $31.26 | $29.97 | 15,690 |
| 2020-05-28 | $32.37 | $32.46 | $31.28 | $31.35 | $30.05 | 15,739 |
| 2020-05-27 | $31.99 | $32.10 | $31.05 | $31.98 | $30.66 | 16,843 |
| 2020-05-26 | $31.98 | $32.06 | $31.02 | $31.47 | $30.17 | 14,500 |
| 2020-05-22 | $30.87 | $30.97 | $30.31 | $30.75 | $29.48 | 13,269 |
| 2020-05-21 | $31.26 | $31.34 | $30.72 | $30.73 | $29.46 | 30,898 |
| 2020-05-20 | $31.04 | $32.00 | $30.51 | $31.40 | $30.10 | 20,695 |
| 2020-05-19 | $32.50 | $32.79 | $29.97 | $29.97 | $28.73 | 29,110 |
| 2020-05-18 | $31.07 | $32.89 | $30.55 | $32.61 | $31.26 | 22,910 |
| 2020-05-15 | $28.28 | $30.24 | $27.28 | $29.62 | $28.39 | 16,142 |
| 2020-05-14 | $28.01 | $28.47 | $27.04 | $28.36 | $27.19 | 28,654 |
| 2020-05-13 | $28.50 | $29.13 | $28.50 | $28.63 | $27.45 | 33,438 |
| 2020-05-12 | $30.09 | $30.09 | $28.43 | $28.43 | $27.25 | 32,142 |
| 2020-05-11 | $30.76 | $31.26 | $29.99 | $29.99 | $28.75 | 18,712 |
| 2020-05-08 | $30.16 | $32.08 | $29.97 | $31.15 | $29.86 | 20,497 |
| 2020-05-07 | $29.84 | $29.84 | $28.95 | $29.55 | $28.33 | 12,559 |
| 2020-05-06 | $29.28 | $29.78 | $28.56 | $29.41 | $28.19 | 12,399 |
| 2020-05-05 | $30.15 | $30.18 | $28.63 | $29.34 | $28.13 | 13,981 |
| 2020-05-04 | $29.69 | $29.86 | $29.20 | $29.44 | $28.22 | 12,672 |
| 2020-05-01 | $32.42 | $32.42 | $29.58 | $30.68 | $29.41 | 20,435 |
| 2020-04-30 | $32.13 | $33.31 | $31.06 | $32.69 | $31.34 | 21,450 |
| 2020-04-29 | $31.75 | $33.89 | $31.75 | $32.91 | $31.55 | 29,942 |
| 2020-04-28 | $30.56 | $31.48 | $29.71 | $31.04 | $29.76 | 13,641 |
| 2020-04-27 | $29.00 | $30.03 | $28.97 | $29.78 | $28.55 | 22,866 |
| 2020-04-24 | $28.06 | $29.84 | $27.83 | $28.50 | $27.32 | 16,629 |
| 2020-04-23 | $27.99 | $28.85 | $27.99 | $28.00 | $26.84 | 14,421 |
| 2020-04-22 | $28.54 | $28.54 | $27.77 | $28.06 | $26.90 | 9,289 |
| 2020-04-21 | $26.50 | $28.41 | $26.43 | $27.81 | $26.66 | 21,502 |
| 2020-04-20 | $26.48 | $27.86 | $26.48 | $27.50 | $26.36 | 35,289 |
| 2020-04-17 | $27.55 | $28.08 | $26.83 | $27.40 | $26.27 | 25,045 |
| 2020-04-16 | $26.33 | $26.99 | $25.92 | $26.81 | $25.70 | 40,179 |
| 2020-04-15 | $27.56 | $27.97 | $26.17 | $26.44 | $25.35 | 30,508 |
| 2020-04-14 | $28.49 | $29.02 | $28.25 | $28.30 | $27.13 | 28,629 |
| 2020-04-13 | $28.23 | $28.97 | $25.92 | $27.88 | $26.73 | 27,303 |
| 2020-04-09 | $28.65 | $29.21 | $27.26 | $28.55 | $27.37 | 41,001 |
| 2020-04-08 | $27.17 | $28.56 | $26.60 | $28.56 | $27.38 | 25,000 |
| 2020-04-07 | $29.79 | $29.79 | $26.51 | $26.54 | $25.44 | 32,435 |
| 2020-04-06 | $27.30 | $28.90 | $27.30 | $28.90 | $27.70 | 56,257 |
| 2020-04-03 | $27.52 | $27.61 | $26.79 | $27.12 | $26.00 | 22,920 |
| 2020-04-02 | $27.45 | $28.94 | $26.65 | $27.65 | $26.51 | 36,505 |
| 2020-04-01 | $27.96 | $27.96 | $26.53 | $27.30 | $26.17 | 39,872 |
| 2020-03-31 | $27.44 | $29.10 | $27.13 | $29.10 | $27.90 | 40,018 |
| 2020-03-30 | $26.09 | $29.08 | $25.92 | $27.57 | $26.43 | 28,183 |
| 2020-03-27 | $27.69 | $29.17 | $25.88 | $25.89 | $24.82 | 61,342 |
| 2020-03-26 | $27.05 | $28.95 | $27.05 | $28.95 | $27.61 | 43,205 |
| 2020-03-25 | $26.35 | $27.78 | $26.35 | $26.91 | $25.67 | 44,541 |
| 2020-03-24 | $24.09 | $27.12 | $24.09 | $26.42 | $25.20 | 61,330 |
| 2020-03-23 | $23.57 | $24.59 | $22.97 | $23.63 | $22.54 | 46,270 |
| 2020-03-20 | $23.27 | $23.97 | $22.03 | $23.48 | $22.40 | 102,263 |
| 2020-03-19 | $20.85 | $24.27 | $20.76 | $23.66 | $22.57 | 42,229 |
| 2020-03-18 | $21.88 | $22.00 | $20.72 | $21.00 | $20.03 | 48,288 |
| 2020-03-17 | $20.51 | $22.77 | $20.51 | $22.66 | $21.61 | 40,793 |
| 2020-03-16 | $23.61 | $24.30 | $20.39 | $20.61 | $19.66 | 37,768 |
| 2020-03-13 | $24.82 | $25.25 | $23.00 | $25.25 | $24.08 | 40,532 |
| 2020-03-12 | $23.94 | $24.93 | $23.50 | $23.62 | $22.53 | 58,393 |
| 2020-03-11 | $25.88 | $25.88 | $25.05 | $25.05 | $23.89 | 35,230 |
| 2020-03-10 | $28.01 | $28.90 | $25.85 | $26.22 | $25.01 | 55,363 |
| 2020-03-09 | $29.01 | $29.05 | $27.11 | $27.38 | $26.12 | 69,701 |
| 2020-03-06 | $26.67 | $30.22 | $26.19 | $30.00 | $28.61 | 53,555 |
| 2020-03-05 | $28.22 | $28.63 | $27.76 | $28.57 | $27.25 | 41,917 |
| 2020-03-04 | $28.29 | $28.92 | $28.08 | $28.72 | $27.39 | 11,874 |
| 2020-03-03 | $28.51 | $28.69 | $27.75 | $28.00 | $26.71 | 45,900 |
| 2020-03-02 | $28.20 | $28.92 | $27.94 | $28.58 | $27.26 | 14,746 |
| 2020-02-28 | $27.68 | $28.29 | $27.33 | $28.18 | $26.88 | 44,613 |
| 2020-02-27 | $27.75 | $28.36 | $27.75 | $27.90 | $26.61 | 45,272 |
| 2020-02-26 | $28.15 | $28.52 | $27.93 | $28.01 | $26.72 | 45,469 |
| 2020-02-25 | $30.02 | $30.27 | $27.68 | $28.00 | $26.71 | 60,591 |
| 2020-02-24 | $30.12 | $30.67 | $29.88 | $29.91 | $28.53 | 29,224 |
| 2020-02-21 | $31.42 | $31.50 | $30.87 | $30.98 | $29.55 | 14,277 |
| 2020-02-20 | $31.50 | $31.88 | $31.31 | $31.44 | $29.99 | 13,060 |
| 2020-02-19 | $32.00 | $32.07 | $31.51 | $31.51 | $30.05 | 9,699 |
| 2020-02-18 | $32.36 | $32.47 | $31.83 | $31.99 | $30.51 | 7,816 |
| 2020-02-14 | $32.00 | $32.50 | $31.86 | $32.50 | $31.00 | 10,919 |
| 2020-02-13 | $32.21 | $32.21 | $31.97 | $32.00 | $30.52 | 6,045 |
| 2020-02-12 | $31.98 | $32.42 | $31.98 | $32.32 | $30.83 | 8,546 |
| 2020-02-11 | $32.39 | $32.52 | $31.81 | $31.92 | $30.45 | 7,292 |
| 2020-02-10 | $31.62 | $31.92 | $31.53 | $31.92 | $30.45 | 20,131 |
| 2020-02-07 | $31.55 | $32.24 | $31.42 | $31.63 | $30.17 | 30,091 |
| 2020-02-06 | $33.04 | $33.04 | $31.59 | $31.75 | $30.28 | 19,876 |
| 2020-02-05 | $31.87 | $33.15 | $31.75 | $32.98 | $31.46 | 36,850 |
| 2020-02-04 | $31.90 | $32.39 | $31.50 | $31.56 | $30.10 | 17,339 |
| 2020-02-03 | $31.30 | $31.95 | $31.23 | $31.57 | $30.11 | 21,255 |
| 2020-01-31 | $31.50 | $31.70 | $31.25 | $31.30 | $29.85 | 30,477 |
| 2020-01-30 | $31.65 | $31.74 | $31.27 | $31.60 | $30.14 | 20,677 |
| 2020-01-29 | $32.20 | $32.20 | $31.74 | $31.81 | $30.34 | 13,730 |
| 2020-01-28 | $32.31 | $32.45 | $31.87 | $32.11 | $30.63 | 13,409 |
| 2020-01-27 | $32.19 | $32.79 | $32.10 | $32.23 | $30.74 | 17,268 |
| 2020-01-24 | $33.43 | $33.43 | $32.35 | $32.69 | $31.18 | 11,182 |
| 2020-01-23 | $33.30 | $33.69 | $33.01 | $33.35 | $31.81 | 35,928 |
| 2020-01-22 | $32.50 | $33.47 | $31.83 | $33.40 | $31.86 | 105,533 |
| 2020-01-21 | $33.00 | $33.15 | $32.06 | $32.37 | $30.88 | 34,948 |
| 2020-01-17 | $33.67 | $33.67 | $33.01 | $33.04 | $31.51 | 11,490 |
| 2020-01-16 | $33.45 | $34.05 | $33.45 | $33.49 | $31.94 | 11,325 |
| 2020-01-15 | $33.40 | $33.67 | $32.57 | $33.34 | $31.80 | 25,967 |
| 2020-01-14 | $32.64 | $33.73 | $32.47 | $33.38 | $31.84 | 30,758 |
| 2020-01-13 | $32.59 | $32.89 | $32.55 | $32.69 | $31.18 | 29,527 |
| 2020-01-10 | $33.18 | $33.33 | $32.39 | $32.50 | $31.00 | 23,851 |
| 2020-01-09 | $33.69 | $33.74 | $33.10 | $33.10 | $31.57 | 27,098 |
| 2020-01-08 | $33.90 | $33.90 | $33.31 | $33.59 | $32.04 | 20,638 |
| 2020-01-07 | $34.28 | $34.58 | $33.76 | $33.89 | $32.33 | 24,841 |
| 2020-01-06 | $35.02 | $35.02 | $34.30 | $34.43 | $32.84 | 42,120 |
| 2020-01-03 | $36.50 | $36.50 | $34.62 | $35.28 | $33.65 | 56,150 |
| 2020-01-02 | $38.40 | $38.63 | $37.73 | $37.79 | $36.04 | 8,638 |
| 2019-12-31 | $38.50 | $38.62 | $37.96 | $38.36 | $36.59 | 22,019 |
| 2019-12-30 | $38.75 | $38.75 | $38.29 | $38.64 | $36.74 | 24,314 |
| 2019-12-27 | $38.50 | $38.73 | $38.26 | $38.73 | $36.83 | 14,288 |
| 2019-12-26 | $38.00 | $38.50 | $37.97 | $38.40 | $36.51 | 12,784 |
| 2019-12-24 | $37.82 | $37.98 | $37.71 | $37.98 | $36.11 | 10,361 |
| 2019-12-23 | $38.13 | $38.14 | $37.67 | $37.79 | $35.93 | 13,453 |
| 2019-12-20 | $38.11 | $38.42 | $37.73 | $38.23 | $36.35 | 44,783 |
| 2019-12-19 | $38.91 | $38.91 | $38.01 | $38.01 | $36.14 | 36,689 |
| 2019-12-18 | $38.73 | $38.92 | $38.40 | $38.74 | $36.84 | 16,075 |
| 2019-12-17 | $38.41 | $39.05 | $38.41 | $38.60 | $36.70 | 30,180 |
| 2019-12-16 | $38.44 | $38.78 | $38.25 | $38.54 | $36.65 | 28,230 |
| 2019-12-13 | $38.26 | $39.38 | $38.00 | $38.18 | $36.30 | 19,518 |
| 2019-12-12 | $38.94 | $38.96 | $38.05 | $38.38 | $36.49 | 34,543 |
| 2019-12-11 | $38.45 | $38.96 | $37.98 | $38.95 | $37.04 | 29,287 |
| 2019-12-10 | $37.99 | $38.59 | $37.61 | $38.31 | $36.43 | 20,654 |
| 2019-12-09 | $36.60 | $38.23 | $36.60 | $38.03 | $36.16 | 22,524 |
| 2019-12-06 | $36.28 | $37.09 | $36.15 | $36.49 | $34.70 | 24,422 |
| 2019-12-05 | $35.44 | $36.22 | $34.99 | $35.99 | $34.22 | 15,917 |
| 2019-12-04 | $35.15 | $35.89 | $35.15 | $35.22 | $33.49 | 8,646 |
| 2019-12-03 | $35.08 | $35.18 | $34.81 | $34.97 | $33.25 | 10,002 |
| 2019-12-02 | $35.68 | $35.78 | $35.25 | $35.39 | $33.65 | 11,879 |
| 2019-11-29 | $35.86 | $35.86 | $35.53 | $35.78 | $34.02 | 4,281 |
| 2019-11-27 | $35.87 | $36.17 | $35.78 | $35.96 | $34.19 | 5,791 |
| 2019-11-26 | $35.23 | $35.97 | $34.94 | $35.84 | $34.08 | 19,106 |
| 2019-11-25 | $34.30 | $35.18 | $34.30 | $35.00 | $33.28 | 19,932 |
| 2019-11-22 | $34.61 | $34.61 | $34.01 | $34.07 | $32.40 | 10,984 |
| 2019-11-21 | $34.72 | $34.83 | $34.39 | $34.39 | $32.70 | 5,509 |
| 2019-11-20 | $34.65 | $35.04 | $34.34 | $34.75 | $33.04 | 28,678 |
| 2019-11-19 | $34.99 | $35.29 | $34.52 | $34.82 | $33.11 | 13,125 |
| 2019-11-18 | $35.58 | $35.58 | $34.84 | $34.93 | $33.21 | 10,806 |
| 2019-11-15 | $35.79 | $36.00 | $35.47 | $35.47 | $33.73 | 7,703 |
| 2019-11-14 | $35.75 | $35.89 | $35.45 | $35.60 | $33.85 | 8,753 |
| 2019-11-13 | $35.97 | $35.99 | $35.25 | $35.75 | $33.99 | 20,891 |
| 2019-11-12 | $35.83 | $36.34 | $35.58 | $35.99 | $34.22 | 11,576 |
| 2019-11-11 | $35.87 | $36.02 | $35.53 | $35.75 | $33.99 | 7,576 |
| 2019-11-08 | $35.29 | $36.10 | $35.29 | $36.07 | $34.30 | 12,611 |
| 2019-11-07 | $36.02 | $36.02 | $35.09 | $35.60 | $33.85 | 12,586 |
| 2019-11-06 | $35.60 | $35.79 | $35.06 | $35.52 | $33.77 | 6,821 |
| 2019-11-05 | $35.62 | $35.92 | $35.28 | $35.76 | $34.00 | 9,839 |
| 2019-11-04 | $35.69 | $35.81 | $35.19 | $35.62 | $33.87 | 15,313 |
| 2019-11-01 | $35.19 | $35.53 | $34.93 | $35.53 | $33.78 | 9,704 |
| 2019-10-31 | $34.66 | $34.94 | $34.37 | $34.79 | $33.08 | 24,137 |
| 2019-10-30 | $34.67 | $35.02 | $34.20 | $34.82 | $33.11 | 9,233 |
| 2019-10-29 | $34.20 | $34.67 | $34.03 | $34.55 | $32.85 | 16,088 |
| 2019-10-28 | $33.82 | $34.24 | $33.69 | $34.05 | $32.38 | 15,329 |
| 2019-10-25 | $33.31 | $33.99 | $33.21 | $33.65 | $32.00 | 12,107 |
| 2019-10-24 | $33.14 | $33.83 | $33.05 | $33.14 | $31.51 | 17,055 |
| 2019-10-23 | $32.67 | $32.93 | $32.46 | $32.93 | $31.31 | 25,514 |
| 2019-10-22 | $32.66 | $32.85 | $32.41 | $32.67 | $31.06 | 18,837 |
| 2019-10-21 | $32.39 | $32.74 | $32.30 | $32.48 | $30.88 | 14,243 |
| 2019-10-18 | $31.96 | $32.39 | $31.96 | $32.17 | $30.59 | 12,585 |
| 2019-10-17 | $31.98 | $32.35 | $31.87 | $31.99 | $30.42 | 11,185 |
| 2019-10-16 | $32.18 | $32.31 | $31.66 | $31.80 | $30.24 | 13,430 |
| 2019-10-15 | $32.00 | $32.45 | $31.95 | $32.18 | $30.60 | 15,984 |
| 2019-10-14 | $32.27 | $32.27 | $31.85 | $32.00 | $30.43 | 15,465 |
| 2019-10-11 | $32.03 | $33.07 | $32.03 | $32.40 | $30.81 | 13,632 |
| 2019-10-10 | $32.03 | $32.21 | $31.71 | $31.71 | $30.15 | 14,959 |
| 2019-10-09 | $31.75 | $32.07 | $31.60 | $32.00 | $30.43 | 16,173 |
| 2019-10-08 | $31.94 | $31.97 | $31.51 | $31.75 | $30.19 | 17,232 |
| 2019-10-07 | $32.14 | $32.45 | $31.98 | $32.14 | $30.56 | 19,236 |
| 2019-10-04 | $31.69 | $32.18 | $31.51 | $32.16 | $30.58 | 12,198 |
| 2019-10-03 | $31.51 | $32.08 | $31.33 | $31.56 | $30.01 | 19,393 |
| 2019-10-02 | $31.75 | $31.82 | $31.41 | $31.64 | $30.08 | 25,529 |
| 2019-10-01 | $32.70 | $32.70 | $31.66 | $31.87 | $30.30 | 50,341 |
| 2019-09-30 | $32.28 | $32.66 | $32.17 | $32.17 | $30.59 | 9,785 |
| 2019-09-27 | $32.09 | $32.44 | $31.52 | $32.24 | $30.66 | 24,934 |
| 2019-09-26 | $32.00 | $32.49 | $31.63 | $32.17 | $30.48 | 16,323 |
| 2019-09-25 | $31.98 | $32.25 | $31.75 | $32.16 | $30.47 | 21,770 |
| 2019-09-24 | $32.27 | $32.56 | $31.94 | $31.96 | $30.28 | 30,327 |
| 2019-09-23 | $32.14 | $32.67 | $32.00 | $32.21 | $30.51 | 24,739 |
| 2019-09-20 | $32.66 | $33.09 | $31.96 | $32.02 | $30.33 | 79,795 |
| 2019-09-19 | $32.51 | $33.29 | $32.51 | $32.65 | $30.93 | 16,116 |
| 2019-09-18 | $32.74 | $32.97 | $32.36 | $32.74 | $31.02 | 36,658 |
| 2019-09-17 | $32.78 | $32.99 | $32.69 | $32.70 | $30.98 | 36,172 |
| 2019-09-16 | $33.00 | $33.01 | $32.70 | $32.70 | $30.98 | 49,217 |
| 2019-09-13 | $32.73 | $33.25 | $32.72 | $33.08 | $31.34 | 17,277 |
| 2019-09-12 | $33.00 | $33.00 | $32.07 | $32.59 | $30.87 | 43,462 |
| 2019-09-11 | $32.68 | $33.39 | $32.68 | $33.00 | $31.26 | 39,577 |
| 2019-09-10 | $32.51 | $32.82 | $32.29 | $32.47 | $30.76 | 43,713 |
| 2019-09-09 | $32.98 | $33.60 | $32.06 | $32.29 | $30.59 | 66,235 |
| 2019-09-06 | $32.94 | $33.01 | $31.07 | $31.15 | $29.51 | 46,289 |
| 2019-09-05 | $31.89 | $33.25 | $31.82 | $32.85 | $31.12 | 26,207 |
| 2019-09-04 | $31.82 | $31.96 | $31.55 | $31.84 | $30.16 | 5,557 |
| 2019-09-03 | $31.91 | $32.60 | $31.26 | $31.61 | $29.94 | 16,453 |
| 2019-08-30 | $32.10 | $32.52 | $31.88 | $31.91 | $30.23 | 15,064 |
| 2019-08-29 | $31.80 | $32.30 | $31.75 | $31.84 | $30.16 | 14,969 |
| 2019-08-28 | $32.69 | $32.69 | $31.50 | $31.54 | $29.88 | 31,964 |
| 2019-08-27 | $31.59 | $31.86 | $31.50 | $31.86 | $30.18 | 16,041 |
| 2019-08-26 | $31.88 | $32.03 | $31.50 | $31.72 | $30.05 | 20,178 |
| 2019-08-23 | $32.62 | $33.26 | $31.47 | $31.62 | $29.95 | 14,340 |
| 2019-08-22 | $32.88 | $33.29 | $32.48 | $32.74 | $31.02 | 13,204 |
| 2019-08-21 | $32.73 | $33.67 | $32.71 | $32.71 | $30.99 | 12,911 |
| 2019-08-20 | $32.85 | $33.12 | $32.48 | $32.48 | $30.77 | 9,992 |
| 2019-08-19 | $32.83 | $32.97 | $32.48 | $32.83 | $31.10 | 77,487 |
| 2019-08-16 | $32.45 | $33.02 | $32.23 | $32.50 | $30.79 | 76,152 |
| 2019-08-15 | $32.71 | $32.88 | $32.36 | $32.50 | $30.79 | 62,854 |
| 2019-08-14 | $32.92 | $32.97 | $32.39 | $32.65 | $30.93 | 11,463 |
| 2019-08-13 | $33.09 | $33.60 | $32.85 | $33.30 | $31.55 | 24,314 |
| 2019-08-12 | $32.75 | $33.34 | $32.66 | $33.13 | $31.38 | 11,729 |
| 2019-08-09 | $33.13 | $33.20 | $32.81 | $32.90 | $31.17 | 9,295 |
| 2019-08-08 | $32.74 | $33.39 | $32.56 | $33.04 | $31.30 | 9,119 |
| 2019-08-07 | $32.99 | $33.23 | $32.45 | $32.45 | $30.74 | 11,658 |
| 2019-08-06 | $33.15 | $33.50 | $33.00 | $33.12 | $31.38 | 11,699 |
| 2019-08-05 | $33.15 | $33.28 | $32.64 | $32.87 | $31.14 | 17,051 |
| 2019-08-02 | $33.18 | $33.62 | $33.15 | $33.50 | $31.74 | 19,559 |
| 2019-08-01 | $34.25 | $34.27 | $33.12 | $33.24 | $31.49 | 13,025 |
| 2019-07-31 | $34.25 | $34.74 | $33.75 | $34.19 | $32.39 | 29,363 |
| 2019-07-30 | $33.90 | $34.60 | $33.90 | $34.06 | $32.27 | 20,062 |
| 2019-07-29 | $34.61 | $35.10 | $34.00 | $34.13 | $32.33 | 11,880 |
| 2019-07-26 | $34.55 | $34.77 | $33.96 | $34.70 | $32.87 | 12,166 |
| 2019-07-25 | $35.20 | $36.04 | $34.17 | $34.50 | $32.68 | 12,698 |
| 2019-07-24 | $34.93 | $35.45 | $34.68 | $35.22 | $33.36 | 7,453 |
| 2019-07-23 | $34.02 | $35.16 | $33.49 | $34.95 | $33.11 | 11,942 |
| 2019-07-22 | $35.00 | $35.00 | $33.78 | $33.93 | $32.14 | 55,607 |
| 2019-07-19 | $34.02 | $35.61 | $34.02 | $34.62 | $32.80 | 20,547 |
| 2019-07-18 | $35.03 | $35.83 | $33.99 | $34.12 | $32.32 | 12,122 |
| 2019-07-17 | $35.62 | $36.33 | $34.87 | $34.87 | $33.03 | 14,541 |
| 2019-07-16 | $34.57 | $37.03 | $34.57 | $36.12 | $34.22 | 18,205 |
| 2019-07-15 | $35.08 | $35.19 | $34.53 | $35.19 | $33.34 | 47,464 |
| 2019-07-12 | $35.25 | $35.37 | $35.05 | $35.06 | $33.21 | 14,890 |
| 2019-07-11 | $34.88 | $35.19 | $34.68 | $35.11 | $33.26 | 21,344 |
| 2019-07-10 | $35.48 | $35.60 | $34.67 | $34.75 | $32.92 | 15,130 |
| 2019-07-09 | $35.86 | $36.15 | $35.12 | $35.51 | $33.64 | 11,411 |
| 2019-07-08 | $36.15 | $36.15 | $35.42 | $35.81 | $33.92 | 12,014 |
| 2019-07-05 | $36.13 | $36.78 | $35.90 | $36.09 | $34.19 | 10,131 |
| 2019-07-03 | $36.30 | $36.57 | $35.66 | $36.29 | $34.38 | 13,980 |
| 2019-07-02 | $36.42 | $36.55 | $35.16 | $36.09 | $34.19 | 6,781 |
| 2019-07-01 | $35.63 | $36.50 | $35.31 | $36.46 | $34.54 | 17,585 |
| 2019-06-28 | $35.73 | $35.85 | $34.58 | $35.56 | $33.69 | 42,371 |
| 2019-06-27 | $35.07 | $38.80 | $34.79 | $35.43 | $33.45 | 16,688 |
| 2019-06-26 | $35.19 | $35.26 | $34.78 | $35.00 | $33.04 | 13,778 |
| 2019-06-25 | $35.70 | $35.70 | $34.77 | $34.91 | $32.96 | 13,111 |
| 2019-06-24 | $36.16 | $36.16 | $35.78 | $35.84 | $33.84 | 13,788 |
| 2019-06-21 | $35.91 | $36.59 | $35.75 | $36.36 | $34.33 | 22,105 |
| 2019-06-20 | $35.89 | $36.31 | $35.58 | $36.10 | $34.08 | 8,984 |
| 2019-06-19 | $35.34 | $35.93 | $34.96 | $35.85 | $33.85 | 9,973 |
| 2019-06-18 | $35.44 | $35.80 | $35.20 | $35.73 | $33.73 | 14,279 |
| 2019-06-17 | $35.76 | $37.72 | $34.82 | $35.17 | $33.21 | 42,844 |
| 2019-06-14 | $36.50 | $36.50 | $35.63 | $35.82 | $33.82 | 7,697 |
| 2019-06-13 | $35.20 | $35.80 | $35.20 | $35.75 | $33.75 | 13,582 |
| 2019-06-12 | $39.00 | $39.00 | $34.57 | $35.10 | $33.14 | 19,155 |
| 2019-06-11 | $36.40 | $36.47 | $35.46 | $35.72 | $33.72 | 23,127 |
| 2019-06-10 | $36.50 | $37.13 | $35.63 | $36.12 | $34.10 | 18,066 |
| 2019-06-07 | $36.66 | $38.73 | $36.32 | $36.70 | $34.65 | 66,362 |
| 2019-06-06 | $36.90 | $37.49 | $36.09 | $36.37 | $34.34 | 17,812 |
| 2019-06-05 | $36.20 | $36.57 | $35.24 | $36.51 | $34.47 | 11,722 |
| 2019-06-04 | $36.18 | $36.18 | $35.26 | $36.05 | $34.04 | 10,540 |
| 2019-06-03 | $35.01 | $35.09 | $34.70 | $35.08 | $33.12 | 19,759 |
| 2019-05-31 | $36.07 | $36.07 | $34.78 | $35.06 | $33.10 | 20,335 |
| 2019-05-30 | $35.77 | $36.23 | $35.22 | $35.31 | $33.34 | 14,301 |
| 2019-05-29 | $36.72 | $36.72 | $35.32 | $35.40 | $33.42 | 26,975 |
| 2019-05-28 | $36.75 | $36.99 | $36.28 | $36.95 | $34.89 | 18,918 |
| 2019-05-24 | $37.35 | $37.41 | $36.37 | $36.90 | $34.84 | 23,282 |
| 2019-05-23 | $37.02 | $37.10 | $35.77 | $37.04 | $34.97 | 29,220 |
| 2019-05-22 | $38.00 | $38.01 | $37.23 | $37.58 | $35.48 | 4,867 |
| 2019-05-21 | $38.86 | $39.44 | $38.00 | $38.11 | $35.98 | 11,158 |
| 2019-05-20 | $39.44 | $39.44 | $38.02 | $38.30 | $36.16 | 22,579 |
| 2019-05-17 | $38.31 | $39.02 | $38.15 | $38.32 | $36.18 | 9,888 |
| 2019-05-16 | $38.70 | $38.93 | $37.83 | $38.62 | $36.46 | 11,481 |
| 2019-05-15 | $37.76 | $38.55 | $37.64 | $38.53 | $36.38 | 37,337 |
| 2019-05-14 | $38.89 | $38.90 | $37.08 | $37.78 | $35.67 | 22,536 |
| 2019-05-13 | $37.96 | $38.54 | $37.81 | $37.94 | $35.82 | 23,582 |
| 2019-05-10 | $38.50 | $38.64 | $37.82 | $38.40 | $36.25 | 23,435 |
| 2019-05-09 | $38.68 | $39.22 | $38.11 | $38.23 | $36.09 | 16,994 |
| 2019-05-08 | $39.30 | $39.45 | $38.90 | $39.00 | $36.82 | 5,965 |
| 2019-05-07 | $39.86 | $39.86 | $38.90 | $39.32 | $37.12 | 25,350 |
| 2019-05-06 | $40.28 | $40.28 | $39.03 | $39.76 | $37.54 | 28,186 |
| 2019-05-03 | $39.22 | $40.65 | $38.95 | $40.65 | $38.38 | 16,413 |
| 2019-05-02 | $38.47 | $39.08 | $38.32 | $38.95 | $36.77 | 8,484 |
| 2019-05-01 | $39.20 | $39.62 | $38.49 | $38.70 | $36.54 | 23,075 |
| 2019-04-30 | $38.77 | $40.59 | $38.77 | $39.33 | $37.13 | 23,041 |
| 2019-04-29 | $38.27 | $41.75 | $38.27 | $39.40 | $37.20 | 13,959 |
| 2019-04-26 | $37.68 | $39.03 | $37.68 | $38.01 | $35.89 | 16,775 |
| 2019-04-25 | $38.94 | $38.94 | $37.80 | $38.19 | $36.06 | 11,366 |
| 2019-04-24 | $39.54 | $40.06 | $39.00 | $39.00 | $36.82 | 21,140 |
| 2019-04-23 | $39.77 | $39.99 | $39.30 | $39.44 | $37.24 | 15,789 |
| 2019-04-22 | $40.60 | $41.13 | $39.50 | $39.51 | $37.30 | 18,566 |
| 2019-04-18 | $40.23 | $40.55 | $40.00 | $40.28 | $38.03 | 14,115 |
| 2019-04-17 | $40.30 | $40.66 | $39.17 | $40.47 | $38.21 | 16,268 |
| 2019-04-16 | $39.68 | $40.70 | $39.61 | $40.17 | $37.93 | 40,060 |
| 2019-04-15 | $39.17 | $40.20 | $39.17 | $40.20 | $37.95 | 14,707 |
| 2019-04-12 | $40.58 | $40.58 | $39.28 | $39.50 | $37.29 | 9,364 |
| 2019-04-11 | $39.41 | $40.00 | $39.18 | $39.88 | $37.65 | 9,770 |
| 2019-04-10 | $39.35 | $39.35 | $38.91 | $39.20 | $37.01 | 19,221 |
| 2019-04-09 | $39.97 | $39.97 | $39.17 | $39.17 | $36.98 | 22,615 |
| 2019-04-08 | $39.88 | $40.28 | $39.82 | $40.08 | $37.84 | 24,916 |
| 2019-04-05 | $39.88 | $40.13 | $39.40 | $40.02 | $37.78 | 31,232 |
| 2019-04-04 | $39.68 | $39.92 | $39.46 | $39.81 | $37.59 | 9,806 |
| 2019-04-03 | $39.62 | $39.81 | $39.14 | $39.67 | $37.45 | 26,781 |
| 2019-04-02 | $40.13 | $40.13 | $39.21 | $39.50 | $37.29 | 24,703 |
| 2019-04-01 | $40.32 | $40.97 | $39.60 | $40.12 | $37.88 | 35,369 |
| 2019-03-29 | $40.06 | $40.41 | $39.73 | $40.33 | $38.08 | 42,396 |
| 2019-03-28 | $40.04 | $40.65 | $39.76 | $39.98 | $37.63 | 28,383 |
| 2019-03-27 | $40.03 | $40.37 | $39.50 | $40.02 | $37.67 | 21,827 |
| 2019-03-26 | $39.59 | $40.50 | $39.15 | $39.93 | $37.59 | 22,521 |
| 2019-03-25 | $39.03 | $39.93 | $39.03 | $39.71 | $37.38 | 16,885 |
| 2019-03-22 | $40.44 | $40.61 | $38.38 | $39.04 | $36.75 | 33,051 |
| 2019-03-21 | $41.40 | $41.94 | $40.39 | $40.80 | $38.41 | 15,541 |
| 2019-03-20 | $41.14 | $41.65 | $40.50 | $41.30 | $38.88 | 11,629 |
| 2019-03-19 | $41.51 | $41.72 | $40.79 | $41.35 | $38.92 | 25,704 |
| 2019-03-18 | $40.79 | $41.93 | $40.73 | $41.76 | $39.31 | 50,395 |
| 2019-03-15 | $40.68 | $41.14 | $40.16 | $40.47 | $38.10 | 95,357 |
| 2019-03-14 | $41.05 | $41.05 | $40.00 | $40.58 | $38.20 | 34,114 |
| 2019-03-13 | $42.00 | $42.00 | $41.26 | $41.37 | $38.94 | 17,576 |
| 2019-03-12 | $42.26 | $42.64 | $41.98 | $42.00 | $39.54 | 23,971 |
| 2019-03-11 | $41.80 | $42.60 | $40.91 | $42.24 | $39.76 | 43,815 |
| 2019-03-08 | $41.90 | $42.60 | $40.00 | $41.05 | $38.64 | 58,020 |
| 2019-03-07 | $43.21 | $43.21 | $42.05 | $42.25 | $39.77 | 30,520 |
| 2019-03-06 | $43.50 | $43.80 | $41.67 | $42.98 | $40.46 | 35,745 |
| 2019-03-05 | $43.30 | $43.70 | $42.59 | $43.50 | $40.95 | 32,519 |
| 2019-03-04 | $43.14 | $43.29 | $40.64 | $43.20 | $40.67 | 12,253 |
| 2019-03-01 | $42.31 | $43.50 | $41.92 | $42.86 | $40.35 | 12,760 |
| 2019-02-28 | $42.68 | $43.15 | $42.13 | $42.88 | $40.36 | 12,069 |
| 2019-02-27 | $42.74 | $43.56 | $42.04 | $42.42 | $39.93 | 26,162 |
| 2019-02-26 | $43.18 | $43.87 | $42.69 | $42.78 | $40.27 | 26,102 |
| 2019-02-25 | $42.86 | $43.85 | $42.50 | $43.45 | $40.90 | 33,101 |
| 2019-02-22 | $44.05 | $44.05 | $42.39 | $42.64 | $40.14 | 8,830 |
| 2019-02-21 | $42.41 | $43.04 | $42.01 | $42.62 | $40.12 | 13,500 |
| 2019-02-20 | $42.01 | $42.83 | $42.01 | $42.43 | $39.94 | 19,954 |
| 2019-02-19 | $40.30 | $42.25 | $40.30 | $42.20 | $39.72 | 20,904 |
| 2019-02-15 | $40.54 | $40.60 | $39.90 | $40.39 | $38.02 | 25,821 |
| 2019-02-14 | $40.52 | $40.52 | $40.01 | $40.32 | $37.95 | 10,514 |
| 2019-02-13 | $39.51 | $40.67 | $39.51 | $40.18 | $37.82 | 15,779 |
| 2019-02-12 | $39.43 | $40.53 | $38.91 | $39.49 | $37.17 | 13,632 |
| 2019-02-11 | $38.67 | $39.33 | $38.67 | $39.21 | $36.91 | 13,721 |
| 2019-02-08 | $38.70 | $38.70 | $37.87 | $38.50 | $36.24 | 22,531 |
| 2019-02-07 | $38.75 | $38.88 | $38.29 | $38.71 | $36.44 | 11,070 |
| 2019-02-06 | $38.80 | $39.38 | $38.56 | $39.05 | $36.76 | 19,264 |
| 2019-02-05 | $38.22 | $39.00 | $38.16 | $38.44 | $36.18 | 20,198 |
| 2019-02-04 | $38.21 | $38.35 | $37.57 | $38.09 | $35.86 | 25,727 |
| 2019-02-01 | $38.39 | $38.39 | $38.11 | $38.29 | $36.04 | 4,967 |
| 2019-01-31 | $38.50 | $39.02 | $38.08 | $38.35 | $36.10 | 10,572 |
| 2019-01-30 | $37.45 | $38.30 | $37.45 | $38.17 | $35.93 | 11,911 |
| 2019-01-29 | $37.35 | $37.92 | $37.03 | $37.37 | $35.18 | 16,333 |
| 2019-01-28 | $37.51 | $37.65 | $36.98 | $37.34 | $35.15 | 14,819 |
| 2019-01-25 | $37.64 | $37.92 | $37.06 | $37.60 | $35.39 | 11,631 |
| 2019-01-24 | $37.25 | $37.67 | $36.70 | $37.33 | $35.14 | 10,554 |
| 2019-01-23 | $37.31 | $38.42 | $36.97 | $37.24 | $35.06 | 13,884 |
| 2019-01-22 | $36.29 | $38.07 | $36.20 | $37.01 | $34.84 | 20,992 |
| 2019-01-18 | $36.46 | $37.39 | $35.75 | $36.55 | $34.41 | 52,125 |
| 2019-01-17 | $36.26 | $37.14 | $36.26 | $36.43 | $34.29 | 16,931 |
| 2019-01-16 | $36.55 | $37.05 | $36.08 | $36.36 | $34.23 | 82,989 |
| 2019-01-15 | $35.95 | $36.50 | $35.95 | $36.50 | $34.36 | 8,695 |
| 2019-01-14 | $36.88 | $37.28 | $35.39 | $36.12 | $34.00 | 34,966 |
| 2019-01-11 | $37.50 | $37.58 | $35.93 | $36.99 | $34.82 | 16,598 |
| 2019-01-10 | $38.50 | $38.50 | $37.56 | $37.56 | $35.36 | 6,777 |
| 2019-01-09 | $36.80 | $37.94 | $36.80 | $37.70 | $35.49 | 15,278 |
| 2019-01-08 | $36.87 | $37.27 | $35.92 | $36.76 | $34.60 | 24,174 |
| 2019-01-07 | $37.46 | $37.46 | $35.00 | $36.39 | $34.26 | 31,329 |
| 2019-01-04 | $36.93 | $38.79 | $35.69 | $37.81 | $35.59 | 35,895 |
| 2019-01-03 | $36.83 | $38.05 | $35.85 | $36.40 | $34.26 | 18,734 |
| 2019-01-02 | $34.99 | $36.10 | $34.27 | $36.08 | $33.96 | 16,043 |
| 2018-12-31 | $35.55 | $36.00 | $35.00 | $35.70 | $33.61 | 15,021 |
| 2018-12-28 | $34.77 | $38.82 | $34.32 | $35.23 | $33.16 | 10,234 |
| 2018-12-27 | $34.19 | $35.70 | $33.58 | $34.63 | $32.60 | 16,185 |
| 2018-12-26 | $32.26 | $34.59 | $32.15 | $34.31 | $32.30 | 25,534 |
| 2018-12-24 | $33.18 | $33.30 | $31.96 | $32.06 | $30.18 | 12,025 |
| 2018-12-21 | $35.54 | $37.30 | $32.33 | $33.29 | $31.34 | 56,983 |
| 2018-12-20 | $35.54 | $37.20 | $35.21 | $35.53 | $33.45 | 27,786 |
| 2018-12-19 | $36.32 | $36.62 | $35.39 | $35.89 | $33.78 | 11,086 |
| 2018-12-18 | $36.62 | $37.89 | $35.63 | $35.87 | $33.77 | 18,258 |
| 2018-12-17 | $37.78 | $37.78 | $36.50 | $36.59 | $34.44 | 11,163 |
| 2018-12-14 | $36.75 | $39.14 | $36.75 | $37.33 | $35.14 | 4,616 |
| 2018-12-13 | $37.51 | $38.21 | $36.89 | $36.89 | $34.73 | 7,227 |
| 2018-12-12 | $39.77 | $44.99 | $37.46 | $37.66 | $35.45 | 26,700 |
| 2018-12-11 | $37.91 | $38.90 | $37.23 | $37.35 | $35.16 | 11,183 |
| 2018-12-10 | $37.56 | $37.83 | $36.90 | $37.53 | $35.33 | 30,630 |
| 2018-12-07 | $38.59 | $38.90 | $37.00 | $37.33 | $35.14 | 9,455 |
| 2018-12-06 | $37.00 | $39.19 | $37.00 | $38.25 | $36.01 | 37,963 |
| 2018-12-04 | $39.48 | $39.48 | $37.04 | $37.22 | $35.04 | 7,325 |
| 2018-12-03 | $38.63 | $39.79 | $38.63 | $39.70 | $37.37 | 6,532 |
| 2018-11-30 | $38.93 | $40.20 | $37.72 | $38.21 | $35.97 | 17,814 |
| 2018-11-29 | $38.40 | $39.18 | $37.20 | $38.96 | $36.67 | 10,866 |
| 2018-11-28 | $38.15 | $38.80 | $37.17 | $38.53 | $36.27 | 13,549 |
| 2018-11-27 | $38.70 | $38.70 | $37.95 | $38.00 | $35.77 | 2,699 |
| 2018-11-26 | $39.13 | $40.80 | $38.44 | $38.80 | $36.52 | 8,043 |
| 2018-11-23 | $39.00 | $39.06 | $38.45 | $38.96 | $36.67 | 7,325 |
| 2018-11-21 | $40.21 | $40.21 | $39.02 | $39.30 | $36.99 | 3,988 |
| 2018-11-20 | $40.02 | $40.25 | $39.71 | $40.25 | $37.89 | 2,718 |
| 2018-11-19 | $40.85 | $41.74 | $38.98 | $40.50 | $38.12 | 7,206 |
| 2018-11-16 | $40.63 | $40.88 | $39.38 | $40.88 | $38.48 | 13,195 |
| 2018-11-15 | $41.00 | $41.06 | $39.95 | $40.90 | $38.50 | 10,016 |
| 2018-11-14 | $41.75 | $41.75 | $39.90 | $40.01 | $37.66 | 3,961 |
| 2018-11-13 | $41.53 | $41.70 | $40.43 | $40.74 | $38.35 | 10,624 |
| 2018-11-12 | $42.17 | $42.17 | $41.33 | $41.33 | $38.91 | 10,146 |
| 2018-11-09 | $42.35 | $44.82 | $41.79 | $42.19 | $39.71 | 6,686 |
| 2018-11-08 | $41.30 | $43.26 | $41.28 | $42.42 | $39.93 | 4,937 |
| 2018-11-07 | $41.51 | $41.59 | $40.55 | $41.49 | $39.06 | 15,572 |
| 2018-11-06 | $41.29 | $41.80 | $40.26 | $41.16 | $38.75 | 10,336 |
| 2018-11-05 | $40.56 | $41.74 | $40.54 | $41.28 | $38.86 | 13,322 |
| 2018-11-02 | $42.05 | $42.05 | $40.18 | $40.55 | $38.17 | 21,113 |
| 2018-11-01 | $40.93 | $41.34 | $40.81 | $41.15 | $38.74 | 15,474 |
| 2018-10-31 | $40.88 | $40.94 | $40.60 | $40.74 | $38.35 | 13,397 |
| 2018-10-30 | $39.62 | $41.74 | $38.08 | $40.54 | $38.16 | 6,106 |
| 2018-10-29 | $40.27 | $41.48 | $39.25 | $39.59 | $37.27 | 19,964 |
| 2018-10-26 | $41.20 | $42.94 | $39.71 | $40.03 | $37.68 | 29,242 |
| 2018-10-25 | $41.30 | $42.30 | $41.09 | $41.79 | $39.34 | 13,439 |
| 2018-10-24 | $42.40 | $43.00 | $40.75 | $40.85 | $38.45 | 14,593 |
| 2018-10-23 | $41.66 | $43.33 | $40.79 | $41.19 | $38.77 | 10,092 |
| 2018-10-22 | $41.88 | $42.22 | $41.82 | $42.16 | $39.69 | 10,261 |
| 2018-10-19 | $42.22 | $43.80 | $41.64 | $41.75 | $39.30 | 10,581 |
| 2018-10-18 | $42.97 | $44.42 | $42.10 | $42.27 | $39.79 | 9,128 |
| 2018-10-17 | $43.24 | $43.50 | $42.19 | $43.18 | $40.65 | 12,436 |
| 2018-10-16 | $42.00 | $43.38 | $41.98 | $43.34 | $40.80 | 15,110 |
| 2018-10-15 | $42.30 | $42.44 | $41.62 | $42.00 | $39.54 | 15,710 |
| 2018-10-12 | $44.02 | $44.02 | $41.98 | $42.25 | $39.77 | 23,132 |
| 2018-10-11 | $43.32 | $44.54 | $42.57 | $42.77 | $40.26 | 19,298 |
| 2018-10-10 | $45.01 | $45.13 | $43.26 | $43.40 | $40.85 | 32,726 |
| 2018-10-09 | $45.40 | $45.40 | $44.17 | $44.52 | $41.91 | 20,193 |
| 2018-10-08 | $44.86 | $45.20 | $43.69 | $45.05 | $42.41 | 13,265 |
| 2018-10-05 | $45.03 | $45.49 | $44.52 | $45.26 | $42.60 | 16,983 |
| 2018-10-04 | $45.49 | $45.64 | $44.97 | $45.37 | $42.71 | 9,487 |
| 2018-10-03 | $45.13 | $45.69 | $44.42 | $45.64 | $42.96 | 26,818 |
| 2018-10-02 | $44.40 | $45.33 | $44.40 | $44.90 | $42.27 | 13,657 |
| 2018-10-01 | $45.39 | $45.82 | $44.92 | $45.05 | $42.41 | 19,656 |
| 2018-09-28 | $45.40 | $45.65 | $44.85 | $45.10 | $42.45 | 9,269 |
| 2018-09-27 | $44.80 | $45.15 | $44.50 | $44.90 | $42.27 | 25,459 |
| 2018-09-26 | $44.95 | $45.15 | $44.35 | $44.75 | $42.12 | 13,331 |
| 2018-09-25 | $45.05 | $45.60 | $44.95 | $45.00 | $42.26 | 10,654 |
| 2018-09-24 | $45.75 | $45.80 | $44.85 | $44.85 | $42.12 | 11,730 |
| 2018-09-21 | $45.00 | $45.85 | $44.80 | $45.70 | $42.91 | 30,072 |
| 2018-09-20 | $45.40 | $45.40 | $44.65 | $45.15 | $42.40 | 17,502 |
| 2018-09-19 | $45.35 | $45.45 | $44.79 | $45.25 | $42.49 | 12,381 |
| 2018-09-18 | $45.36 | $45.85 | $45.25 | $45.65 | $42.87 | 6,026 |
| 2018-09-17 | $45.85 | $45.85 | $45.05 | $45.20 | $42.44 | 22,944 |
| 2018-09-14 | $44.90 | $45.95 | $44.60 | $45.75 | $42.96 | 16,389 |
| 2018-09-13 | $44.30 | $45.00 | $44.10 | $44.70 | $41.97 | 11,955 |
| 2018-09-12 | $44.40 | $44.60 | $43.74 | $44.15 | $41.46 | 14,073 |
| 2018-09-11 | $44.40 | $44.75 | $43.95 | $44.55 | $41.83 | 17,026 |
| 2018-09-10 | $44.30 | $44.80 | $44.10 | $44.60 | $41.88 | 15,446 |
| 2018-09-07 | $44.95 | $45.90 | $43.30 | $44.20 | $41.50 | 35,500 |
| 2018-09-06 | $42.90 | $42.90 | $41.45 | $41.85 | $39.30 | 6,661 |
| 2018-09-05 | $42.45 | $42.80 | $42.45 | $42.80 | $40.19 | 3,922 |
| 2018-09-04 | $42.75 | $43.34 | $42.05 | $42.55 | $39.96 | 15,467 |
| 2018-08-31 | $42.65 | $43.80 | $42.65 | $42.90 | $40.28 | 5,891 |
| 2018-08-30 | $42.62 | $43.05 | $42.50 | $42.80 | $40.19 | 7,770 |
| 2018-08-29 | $42.30 | $42.95 | $42.30 | $42.80 | $40.19 | 7,793 |
| 2018-08-28 | $42.73 | $42.91 | $42.00 | $42.20 | $39.63 | 3,825 |
| 2018-08-27 | $44.10 | $44.10 | $42.15 | $42.35 | $39.77 | 16,991 |
| 2018-08-24 | $41.25 | $42.10 | $41.25 | $42.00 | $39.44 | 6,975 |
| 2018-08-23 | $41.45 | $41.70 | $41.25 | $41.35 | $38.83 | 12,852 |
| 2018-08-22 | $42.50 | $42.50 | $41.25 | $41.30 | $38.78 | 20,682 |
| 2018-08-21 | $41.70 | $42.35 | $41.50 | $42.05 | $39.49 | 22,942 |
| 2018-08-20 | $41.20 | $41.75 | $41.05 | $41.60 | $39.06 | 8,069 |
| 2018-08-17 | $40.85 | $41.35 | $40.75 | $41.15 | $38.64 | 30,145 |
| 2018-08-16 | $42.55 | $42.55 | $40.95 | $41.25 | $38.73 | 25,789 |
| 2018-08-15 | $42.55 | $42.70 | $42.05 | $42.30 | $39.72 | 8,873 |
| 2018-08-14 | $42.25 | $44.29 | $42.25 | $42.80 | $40.19 | 9,375 |
| 2018-08-13 | $42.60 | $42.65 | $42.10 | $42.20 | $39.63 | 8,821 |
| 2018-08-10 | $43.30 | $43.80 | $42.78 | $43.05 | $40.43 | 10,051 |
| 2018-08-09 | $44.05 | $45.10 | $43.30 | $43.55 | $40.89 | 4,130 |
| 2018-08-08 | $43.75 | $43.90 | $43.50 | $43.70 | $41.04 | 10,922 |
| 2018-08-07 | $44.05 | $44.25 | $43.60 | $43.85 | $41.18 | 7,284 |
| 2018-08-06 | $44.35 | $44.40 | $43.55 | $43.90 | $41.22 | 10,531 |
| 2018-08-03 | $45.00 | $45.35 | $43.60 | $44.15 | $41.46 | 7,216 |
| 2018-08-02 | $45.45 | $45.95 | $44.75 | $45.05 | $42.30 | 7,413 |
| 2018-08-01 | $44.27 | $45.40 | $44.27 | $45.40 | $42.63 | 16,836 |
| 2018-07-31 | $43.85 | $44.45 | $43.60 | $44.30 | $41.60 | 9,352 |
| 2018-07-30 | $43.60 | $44.45 | $43.60 | $43.65 | $40.99 | 7,980 |
| 2018-07-27 | $44.35 | $44.35 | $43.60 | $43.65 | $40.99 | 16,014 |
| 2018-07-26 | $44.15 | $44.85 | $44.15 | $44.70 | $41.97 | 7,387 |
| 2018-07-25 | $43.85 | $44.20 | $43.55 | $43.90 | $41.22 | 8,505 |
| 2018-07-24 | $44.05 | $44.30 | $43.80 | $44.25 | $41.55 | 7,629 |
| 2018-07-23 | $43.65 | $44.30 | $43.60 | $43.80 | $41.13 | 8,638 |
| 2018-07-20 | $44.40 | $44.95 | $44.20 | $44.25 | $41.55 | 7,678 |
| 2018-07-19 | $44.35 | $44.70 | $44.20 | $44.45 | $41.74 | 9,926 |
| 2018-07-18 | $44.00 | $44.50 | $43.65 | $44.30 | $41.60 | 8,457 |
| 2018-07-17 | $44.10 | $44.40 | $43.90 | $44.05 | $41.36 | 6,300 |
| 2018-07-16 | $44.50 | $44.50 | $43.95 | $44.15 | $41.46 | 12,943 |
| 2018-07-13 | $44.50 | $44.83 | $44.25 | $44.50 | $41.79 | 7,336 |
| 2018-07-12 | $45.20 | $45.35 | $44.55 | $44.55 | $41.83 | 10,793 |
| 2018-07-11 | $45.35 | $45.55 | $44.70 | $44.85 | $42.12 | 16,384 |
| 2018-07-10 | $45.80 | $45.88 | $45.15 | $45.45 | $42.68 | 13,132 |
| 2018-07-09 | $45.45 | $46.20 | $45.13 | $45.80 | $43.01 | 10,749 |
| 2018-07-06 | $45.45 | $45.95 | $45.20 | $45.35 | $42.58 | 9,106 |
| 2018-07-05 | $45.65 | $45.65 | $44.90 | $45.40 | $42.63 | 32,210 |
| 2018-07-03 | $46.55 | $46.55 | $45.10 | $45.45 | $42.68 | 5,535 |
| 2018-07-02 | $44.65 | $45.35 | $43.80 | $45.30 | $42.54 | 18,359 |
| 2018-06-29 | $45.40 | $45.80 | $44.60 | $44.75 | $42.02 | 38,392 |
| 2018-06-28 | $45.55 | $46.15 | $44.95 | $45.10 | $42.35 | 19,328 |
| 2018-06-27 | $46.35 | $46.60 | $45.50 | $45.65 | $42.76 | 12,425 |
| 2018-06-26 | $46.20 | $47.25 | $45.95 | $46.35 | $43.42 | 21,220 |
| 2018-06-25 | $45.65 | $46.55 | $44.65 | $46.00 | $43.09 | 37,376 |
| 2018-06-22 | $44.80 | $46.80 | $44.55 | $45.75 | $42.86 | 79,929 |
| 2018-06-21 | $44.50 | $44.60 | $43.85 | $44.50 | $41.69 | 34,400 |
| 2018-06-20 | $43.20 | $44.71 | $43.00 | $44.55 | $41.73 | 16,179 |
| 2018-06-19 | $44.05 | $44.10 | $42.85 | $42.95 | $40.23 | 49,548 |
| 2018-06-18 | $44.10 | $44.50 | $43.98 | $44.30 | $41.50 | 22,054 |
| 2018-06-15 | $44.00 | $44.50 | $43.75 | $44.40 | $41.59 | 21,473 |
| 2018-06-14 | $44.70 | $44.75 | $43.90 | $44.30 | $41.50 | 14,039 |
| 2018-06-13 | $44.80 | $45.30 | $44.00 | $44.50 | $41.69 | 10,540 |
| 2018-06-12 | $45.10 | $45.10 | $44.30 | $44.75 | $41.92 | 17,986 |
| 2018-06-11 | $46.80 | $47.68 | $44.90 | $45.15 | $42.29 | 40,914 |
| 2018-06-08 | $47.55 | $48.00 | $46.05 | $46.60 | $43.65 | 38,115 |
| 2018-06-07 | $48.80 | $49.25 | $47.55 | $47.55 | $44.54 | 12,080 |
| 2018-06-06 | $48.00 | $49.79 | $48.00 | $48.60 | $45.53 | 22,562 |
| 2018-06-05 | $46.80 | $48.00 | $46.45 | $47.90 | $44.87 | 15,520 |
| 2018-06-04 | $47.60 | $47.70 | $46.35 | $46.60 | $43.65 | 39,506 |
| 2018-06-01 | $46.55 | $48.15 | $46.55 | $47.60 | $44.59 | 16,685 |
| 2018-05-31 | $49.20 | $49.30 | $47.80 | $47.95 | $44.92 | 35,546 |
| 2018-05-30 | $47.40 | $50.50 | $47.40 | $49.20 | $46.09 | 40,773 |
| 2018-05-29 | $47.05 | $47.53 | $46.85 | $47.50 | $44.50 | 10,081 |
| 2018-05-25 | $47.70 | $47.70 | $47.00 | $47.35 | $44.35 | 8,283 |
| 2018-05-24 | $47.45 | $47.60 | $46.20 | $47.50 | $44.50 | 9,894 |
| 2018-05-23 | $46.15 | $47.70 | $46.15 | $47.65 | $44.64 | 26,487 |
| 2018-05-22 | $47.35 | $47.55 | $46.30 | $46.45 | $43.51 | 10,300 |
| 2018-05-21 | $47.30 | $47.93 | $47.00 | $47.25 | $44.26 | 24,287 |
| 2018-05-18 | $47.30 | $48.00 | $46.75 | $47.00 | $44.03 | 12,263 |
| 2018-05-17 | $46.66 | $47.55 | $46.66 | $46.95 | $43.98 | 17,375 |
| 2018-05-16 | $45.45 | $46.50 | $45.45 | $46.10 | $43.18 | 5,729 |
| 2018-05-15 | $45.30 | $46.20 | $44.80 | $45.70 | $42.81 | 7,324 |
| 2018-05-14 | $46.15 | $46.25 | $45.55 | $45.60 | $42.72 | 14,575 |
| 2018-05-11 | $45.70 | $46.25 | $45.70 | $46.15 | $43.23 | 5,664 |
| 2018-05-10 | $46.55 | $47.35 | $46.00 | $46.60 | $43.65 | 12,500 |
| 2018-05-09 | $46.90 | $46.90 | $45.65 | $46.30 | $43.37 | 19,324 |
| 2018-05-08 | $46.20 | $46.20 | $44.85 | $45.90 | $43.00 | 19,194 |
| 2018-05-07 | $44.60 | $45.35 | $44.60 | $45.20 | $42.34 | 11,007 |
| 2018-05-04 | $44.05 | $45.63 | $44.05 | $44.65 | $41.83 | 10,482 |
| 2018-05-03 | $44.05 | $44.85 | $43.63 | $44.30 | $41.50 | 12,279 |
| 2018-05-02 | $43.68 | $45.00 | $43.68 | $44.25 | $41.45 | 14,081 |
| 2018-05-01 | $44.13 | $44.30 | $43.15 | $44.20 | $41.40 | 14,406 |
| 2018-04-30 | $44.80 | $44.85 | $44.10 | $44.20 | $41.40 | 17,463 |
| 2018-04-27 | $45.55 | $45.55 | $44.55 | $44.65 | $41.83 | 12,471 |
| 2018-04-26 | $45.60 | $45.80 | $44.95 | $45.50 | $42.62 | 13,015 |
| 2018-04-25 | $45.85 | $46.45 | $45.20 | $45.35 | $42.48 | 12,936 |
| 2018-04-24 | $46.30 | $46.55 | $45.25 | $45.95 | $43.04 | 14,473 |
| 2018-04-23 | $46.50 | $47.20 | $46.00 | $46.15 | $43.23 | 18,201 |
| 2018-04-20 | $47.25 | $47.65 | $46.95 | $47.05 | $44.07 | 14,689 |
| 2018-04-19 | $47.40 | $47.90 | $47.15 | $47.30 | $44.31 | 8,983 |
| 2018-04-18 | $47.25 | $47.98 | $47.05 | $47.35 | $44.35 | 19,889 |
| 2018-04-17 | $47.20 | $48.18 | $46.95 | $47.05 | $44.07 | 17,339 |
| 2018-04-16 | $45.95 | $48.00 | $45.95 | $46.90 | $43.93 | 20,687 |
| 2018-04-13 | $46.15 | $46.15 | $45.50 | $45.70 | $42.81 | 10,637 |
| 2018-04-12 | $46.30 | $47.38 | $45.80 | $45.85 | $42.95 | 11,737 |
| 2018-04-11 | $46.85 | $47.15 | $45.80 | $46.00 | $43.09 | 12,664 |
| 2018-04-10 | $45.70 | $47.45 | $45.55 | $47.08 | $44.10 | 41,790 |
| 2018-04-09 | $45.85 | $46.10 | $45.20 | $45.25 | $42.39 | 14,564 |
| 2018-04-06 | $45.40 | $46.00 | $45.15 | $45.40 | $42.53 | 21,003 |
| 2018-04-05 | $45.30 | $46.00 | $45.20 | $45.85 | $42.95 | 16,714 |
| 2018-04-04 | $44.10 | $45.05 | $43.45 | $44.80 | $41.97 | 19,427 |
| 2018-04-03 | $45.45 | $45.45 | $44.50 | $44.90 | $42.06 | 22,408 |
| 2018-04-02 | $45.95 | $46.05 | $44.60 | $45.25 | $42.39 | 31,187 |
| 2018-03-29 | $45.25 | $46.48 | $45.25 | $45.90 | $43.00 | 65,850 |
| 2018-03-28 | $45.20 | $45.55 | $44.65 | $45.10 | $42.15 | 31,269 |
| 2018-03-27 | $45.35 | $46.85 | $45.10 | $45.20 | $42.24 | 24,693 |
| 2018-03-26 | $45.65 | $45.90 | $44.50 | $45.30 | $42.33 | 26,068 |
| 2018-03-23 | $45.85 | $46.38 | $44.95 | $45.00 | $42.05 | 14,899 |
| 2018-03-22 | $46.35 | $47.10 | $45.75 | $45.80 | $42.80 | 13,768 |
| 2018-03-21 | $46.90 | $47.40 | $46.30 | $46.50 | $43.45 | 18,707 |
| 2018-03-20 | $47.20 | $47.65 | $46.65 | $46.95 | $43.87 | 15,442 |
| 2018-03-19 | $47.00 | $47.70 | $46.35 | $47.25 | $44.16 | 33,203 |
| 2018-03-16 | $46.05 | $47.50 | $45.78 | $47.40 | $44.30 | 64,074 |
| 2018-03-15 | $46.30 | $46.93 | $46.00 | $46.05 | $43.03 | 14,613 |
| 2018-03-14 | $47.35 | $47.35 | $45.58 | $46.10 | $43.08 | 18,898 |
| 2018-03-13 | $47.05 | $48.36 | $46.10 | $46.90 | $43.83 | 29,768 |
| 2018-03-12 | $48.00 | $48.00 | $45.88 | $46.65 | $43.59 | 53,388 |
| 2018-03-09 | $42.90 | $49.29 | $42.90 | $47.90 | $44.76 | 136,500 |
| 2018-03-08 | $41.75 | $42.60 | $41.30 | $41.75 | $39.02 | 12,749 |
| 2018-03-07 | $40.25 | $41.90 | $39.70 | $41.60 | $38.88 | 29,829 |
| 2018-03-06 | $41.00 | $41.15 | $40.15 | $40.80 | $38.13 | 18,844 |
| 2018-03-05 | $40.25 | $41.30 | $39.80 | $40.90 | $38.22 | 18,701 |
| 2018-03-02 | $40.80 | $41.10 | $39.90 | $40.40 | $37.75 | 24,602 |
| 2018-03-01 | $41.85 | $42.14 | $40.17 | $40.40 | $37.75 | 17,512 |
| 2018-02-28 | $42.60 | $42.60 | $41.70 | $41.85 | $39.11 | 18,782 |
| 2018-02-27 | $42.55 | $43.05 | $42.10 | $42.30 | $39.53 | 21,274 |
| 2018-02-26 | $42.05 | $42.75 | $42.05 | $42.40 | $39.62 | 11,577 |
| 2018-02-23 | $42.65 | $42.65 | $41.60 | $42.10 | $39.34 | 12,786 |
| 2018-02-22 | $43.50 | $43.50 | $42.30 | $42.40 | $39.62 | 13,847 |
| 2018-02-21 | $42.05 | $44.05 | $42.00 | $43.45 | $40.60 | 23,628 |
| 2018-02-20 | $42.85 | $42.85 | $41.60 | $41.75 | $39.02 | 24,726 |
| 2018-02-16 | $43.00 | $44.95 | $42.40 | $43.15 | $40.32 | 34,451 |
| 2018-02-15 | $43.85 | $43.85 | $42.10 | $43.10 | $40.28 | 12,971 |
| 2018-02-14 | $41.45 | $43.80 | $38.30 | $43.50 | $40.65 | 45,476 |
| 2018-02-13 | $41.25 | $42.80 | $41.25 | $41.95 | $39.20 | 22,700 |
| 2018-02-12 | $41.65 | $42.25 | $40.70 | $41.70 | $38.97 | 19,696 |
| 2018-02-09 | $41.40 | $41.93 | $40.95 | $41.40 | $38.69 | 31,183 |
| 2018-02-08 | $43.00 | $43.00 | $40.85 | $40.85 | $38.17 | 25,167 |
| 2018-02-07 | $42.95 | $43.45 | $42.80 | $43.10 | $40.28 | 19,013 |
| 2018-02-06 | $41.85 | $43.80 | $41.75 | $43.10 | $40.28 | 19,324 |
| 2018-02-05 | $44.25 | $44.45 | $42.75 | $42.75 | $39.95 | 32,200 |
| 2018-02-02 | $47.40 | $48.35 | $44.34 | $44.75 | $41.82 | 27,172 |
| 2018-02-01 | $45.00 | $45.80 | $44.65 | $45.65 | $42.66 | 33,341 |
| 2018-01-31 | $46.90 | $46.90 | $44.80 | $45.15 | $42.19 | 18,713 |
| 2018-01-30 | $46.60 | $48.20 | $46.60 | $46.95 | $43.87 | 25,467 |
| 2018-01-29 | $47.30 | $47.95 | $46.95 | $46.95 | $43.87 | 16,409 |
| 2018-01-26 | $48.25 | $48.25 | $46.75 | $47.65 | $44.53 | 29,999 |
| 2018-01-25 | $47.10 | $48.35 | $46.10 | $48.20 | $45.04 | 32,495 |
| 2018-01-24 | $48.35 | $49.10 | $46.35 | $46.80 | $43.73 | 26,405 |
| 2018-01-23 | $48.85 | $49.40 | $48.15 | $48.15 | $45.00 | 15,410 |
| 2018-01-22 | $48.95 | $49.90 | $48.43 | $48.85 | $45.65 | 31,698 |
| 2018-01-19 | $48.45 | $49.40 | $48.30 | $48.90 | $45.70 | 38,524 |
| 2018-01-18 | $48.00 | $50.33 | $47.00 | $48.00 | $44.86 | 48,155 |
| 2018-01-17 | $47.00 | $48.80 | $46.05 | $48.05 | $44.90 | 93,774 |
| 2018-01-16 | $48.10 | $48.95 | $46.70 | $46.80 | $43.73 | 48,261 |
| 2018-01-12 | $47.90 | $48.15 | $47.60 | $47.90 | $44.76 | 33,792 |
| 2018-01-11 | $47.00 | $47.95 | $46.91 | $47.60 | $44.48 | 36,321 |
| 2018-01-10 | $47.95 | $47.95 | $46.15 | $47.00 | $43.92 | 34,584 |
| 2018-01-09 | $47.20 | $48.85 | $47.20 | $47.95 | $44.81 | 62,609 |
| 2018-01-08 | $45.60 | $48.05 | $45.00 | $47.10 | $44.02 | 66,186 |
| 2018-01-05 | $44.50 | $46.45 | $44.28 | $45.40 | $42.43 | 69,750 |
| 2018-01-04 | $42.20 | $42.95 | $42.20 | $42.20 | $39.44 | 14,047 |
| 2018-01-03 | $42.05 | $42.75 | $41.85 | $42.20 | $39.44 | 14,237 |
| 2018-01-02 | $42.18 | $42.55 | $42.05 | $42.05 | $39.30 | 11,875 |
| 2017-12-29 | $42.40 | $42.50 | $42.10 | $42.20 | $39.34 | 46,176 |
| 2017-12-28 | $42.10 | $42.65 | $41.75 | $42.25 | $39.39 | 37,241 |
| 2017-12-27 | $42.40 | $42.50 | $41.65 | $42.15 | $39.30 | 13,983 |
| 2017-12-26 | $41.60 | $42.85 | $41.60 | $42.45 | $39.58 | 10,936 |
| 2017-12-22 | $41.60 | $41.80 | $41.50 | $41.65 | $38.83 | 12,116 |
| 2017-12-21 | $42.00 | $42.15 | $41.40 | $41.55 | $38.74 | 8,492 |
| 2017-12-20 | $41.85 | $42.18 | $41.30 | $41.90 | $39.06 | 20,264 |
| 2017-12-19 | $42.20 | $42.35 | $41.35 | $41.85 | $39.02 | 15,519 |
| 2017-12-18 | $41.45 | $42.40 | $41.45 | $42.15 | $39.30 | 24,634 |
| 2017-12-15 | $40.75 | $41.55 | $40.60 | $41.00 | $38.22 | 56,898 |
| 2017-12-14 | $41.30 | $41.30 | $40.45 | $40.50 | $37.76 | 32,264 |
| 2017-12-13 | $41.00 | $41.65 | $40.85 | $41.30 | $38.50 | 21,541 |
| 2017-12-12 | $41.00 | $41.45 | $40.80 | $40.95 | $38.18 | 22,258 |
| 2017-12-11 | $41.60 | $41.75 | $40.41 | $40.80 | $38.04 | 29,291 |
| 2017-12-08 | $42.20 | $42.20 | $41.60 | $41.75 | $38.92 | 17,157 |
| 2017-12-07 | $42.00 | $42.95 | $41.70 | $42.10 | $39.25 | 20,793 |
| 2017-12-06 | $43.05 | $43.70 | $41.90 | $41.95 | $39.11 | 20,782 |
| 2017-12-05 | $43.20 | $43.35 | $42.45 | $42.80 | $39.90 | 16,594 |
| 2017-12-04 | $43.85 | $44.02 | $43.15 | $43.15 | $40.23 | 9,810 |
| 2017-12-01 | $44.65 | $44.65 | $41.80 | $43.25 | $40.32 | 16,624 |
| 2017-11-30 | $44.90 | $45.00 | $44.10 | $44.60 | $41.58 | 18,102 |
| 2017-11-29 | $45.20 | $45.40 | $44.40 | $44.60 | $41.58 | 11,768 |
| 2017-11-28 | $44.25 | $45.40 | $44.25 | $45.10 | $42.05 | 16,358 |
| 2017-11-27 | $44.70 | $44.70 | $44.05 | $44.10 | $41.11 | 29,489 |
| 2017-11-24 | $45.00 | $45.00 | $43.73 | $44.90 | $41.86 | 6,002 |
| 2017-11-22 | $44.45 | $45.55 | $42.90 | $44.85 | $41.81 | 21,120 |
| 2017-11-21 | $44.50 | $44.65 | $43.95 | $44.45 | $41.44 | 15,492 |
| 2017-11-20 | $43.35 | $43.86 | $43.10 | $43.65 | $40.69 | 21,544 |
| 2017-11-17 | $42.90 | $43.90 | $42.90 | $43.30 | $40.37 | 15,273 |
| 2017-11-16 | $42.50 | $43.15 | $42.35 | $42.95 | $40.04 | 58,920 |
| 2017-11-15 | $42.05 | $43.25 | $42.05 | $42.30 | $39.44 | 25,675 |
| 2017-11-14 | $41.50 | $42.80 | $41.50 | $42.50 | $39.62 | 48,059 |
| 2017-11-13 | $42.35 | $42.50 | $41.60 | $42.00 | $39.16 | 13,182 |
| 2017-11-10 | $42.70 | $43.05 | $42.60 | $42.75 | $39.86 | 7,504 |
| 2017-11-09 | $44.15 | $44.15 | $42.65 | $42.85 | $39.95 | 14,947 |
| 2017-11-08 | $43.70 | $45.00 | $42.95 | $44.60 | $41.58 | 17,889 |
| 2017-11-07 | $44.20 | $44.20 | $43.25 | $43.80 | $40.83 | 17,687 |
| 2017-11-06 | $45.15 | $45.15 | $44.08 | $44.20 | $41.21 | 21,257 |
| 2017-11-03 | $44.70 | $45.85 | $44.70 | $45.10 | $42.05 | 10,480 |
| 2017-11-02 | $44.35 | $46.08 | $44.35 | $45.00 | $41.95 | 26,823 |
| 2017-11-01 | $45.69 | $45.71 | $44.15 | $44.45 | $41.44 | 10,013 |
| 2017-10-31 | $44.10 | $45.25 | $44.10 | $44.75 | $41.72 | 45,027 |
| 2017-10-30 | $45.75 | $45.75 | $43.90 | $44.35 | $41.35 | 16,675 |
| 2017-10-27 | $45.90 | $46.68 | $45.65 | $45.95 | $42.84 | 17,664 |
| 2017-10-26 | $46.30 | $46.40 | $45.80 | $46.15 | $43.02 | 23,874 |
| 2017-10-25 | $46.30 | $46.75 | $45.75 | $45.95 | $42.84 | 21,665 |
| 2017-10-24 | $46.05 | $46.43 | $45.93 | $46.15 | $43.02 | 33,715 |
| 2017-10-23 | $44.95 | $46.00 | $44.90 | $45.75 | $42.65 | 14,293 |
| 2017-10-20 | $45.00 | $45.18 | $44.80 | $45.05 | $42.00 | 16,417 |
| 2017-10-19 | $44.75 | $45.30 | $44.00 | $44.65 | $41.63 | 12,407 |
| 2017-10-18 | $45.00 | $45.15 | $44.40 | $44.90 | $41.86 | 15,708 |
| 2017-10-17 | $45.05 | $45.33 | $44.80 | $44.95 | $41.91 | 20,934 |
| 2017-10-16 | $44.50 | $45.35 | $44.50 | $45.00 | $41.95 | 33,444 |
| 2017-10-13 | $44.00 | $44.45 | $42.88 | $44.35 | $41.35 | 10,739 |
| 2017-10-12 | $44.15 | $44.40 | $44.05 | $44.30 | $41.30 | 16,575 |
| 2017-10-11 | $44.25 | $44.58 | $44.05 | $44.15 | $41.16 | 27,988 |
| 2017-10-10 | $43.95 | $44.60 | $43.45 | $44.55 | $41.53 | 19,580 |
| 2017-10-09 | $43.35 | $43.83 | $42.93 | $43.40 | $40.46 | 18,788 |
| 2017-10-06 | $42.60 | $43.30 | $42.55 | $43.25 | $40.32 | 27,288 |
| 2017-10-05 | $42.50 | $43.10 | $42.22 | $42.90 | $40.00 | 18,647 |
| 2017-10-04 | $42.35 | $42.63 | $42.15 | $42.45 | $39.58 | 25,843 |
| 2017-10-03 | $42.30 | $42.95 | $42.10 | $42.30 | $39.44 | 28,659 |
| 2017-10-02 | $41.63 | $42.50 | $41.45 | $42.35 | $39.48 | 37,047 |
| 2017-09-29 | $41.20 | $41.95 | $41.20 | $41.60 | $38.78 | 46,206 |
| 2017-09-28 | $40.35 | $41.50 | $40.23 | $41.25 | $38.46 | 80,597 |
| 2017-09-27 | $39.80 | $40.50 | $39.70 | $40.35 | $37.62 | 49,014 |
| 2017-09-26 | $38.90 | $39.65 | $38.90 | $39.55 | $36.87 | 32,715 |
| 2017-09-25 | $39.65 | $40.00 | $38.60 | $38.90 | $36.27 | 38,031 |
| 2017-09-22 | $39.45 | $40.20 | $39.28 | $39.70 | $37.01 | 31,656 |
| 2017-09-21 | $38.90 | $39.55 | $38.75 | $39.50 | $36.73 | 31,420 |
| 2017-09-20 | $38.80 | $39.00 | $38.70 | $38.85 | $36.13 | 31,826 |
| 2017-09-19 | $38.90 | $39.05 | $38.50 | $38.75 | $36.04 | 24,641 |
| 2017-09-18 | $37.95 | $39.25 | $37.95 | $38.80 | $36.08 | 36,409 |
| 2017-09-15 | $37.35 | $37.95 | $37.10 | $37.95 | $35.29 | 57,854 |
| 2017-09-14 | $36.90 | $37.85 | $36.90 | $37.25 | $34.64 | 20,217 |
| 2017-09-13 | $37.65 | $38.20 | $37.33 | $37.45 | $34.83 | 26,759 |
| 2017-09-12 | $36.45 | $38.30 | $34.55 | $38.05 | $35.38 | 64,431 |
| 2017-09-11 | $35.05 | $37.30 | $34.95 | $36.30 | $33.76 | 31,932 |
| 2017-09-08 | $35.05 | $35.53 | $33.40 | $34.45 | $32.04 | 39,510 |
| 2017-09-07 | $34.45 | $34.80 | $33.65 | $33.85 | $31.48 | 19,627 |
| 2017-09-06 | $34.90 | $35.00 | $34.45 | $34.50 | $32.08 | 12,206 |
| 2017-09-05 | $35.55 | $35.60 | $34.80 | $34.85 | $32.41 | 9,479 |
| 2017-09-01 | $35.14 | $35.75 | $34.70 | $35.75 | $33.25 | 13,211 |
| 2017-08-31 | $34.55 | $35.90 | $34.37 | $35.15 | $32.69 | 47,358 |
| 2017-08-30 | $34.35 | $35.00 | $34.00 | $34.55 | $32.13 | 32,235 |
| 2017-08-29 | $34.00 | $34.70 | $33.80 | $34.20 | $31.80 | 30,167 |
| 2017-08-28 | $34.05 | $34.25 | $33.55 | $34.15 | $31.76 | 20,603 |
| 2017-08-25 | $33.25 | $34.60 | $33.25 | $34.05 | $31.66 | 25,386 |
| 2017-08-24 | $33.25 | $33.40 | $32.95 | $33.20 | $30.87 | 13,983 |
| 2017-08-23 | $33.75 | $33.80 | $32.95 | $33.10 | $30.78 | 30,271 |
| 2017-08-22 | $34.00 | $34.45 | $33.94 | $34.15 | $31.76 | 11,538 |
| 2017-08-21 | $34.15 | $34.25 | $34.05 | $34.05 | $31.66 | 9,285 |
| 2017-08-18 | $34.15 | $34.45 | $34.05 | $34.30 | $31.90 | 15,066 |
| 2017-08-17 | $35.53 | $35.53 | $34.25 | $34.35 | $31.94 | 19,225 |
| 2017-08-16 | $35.45 | $36.10 | $35.40 | $35.55 | $33.06 | 13,323 |
| 2017-08-15 | $35.00 | $35.55 | $35.00 | $35.35 | $32.87 | 18,606 |
| 2017-08-14 | $34.50 | $35.10 | $34.40 | $35.10 | $32.64 | 33,079 |
| 2017-08-11 | $34.45 | $34.50 | $33.86 | $34.35 | $31.94 | 22,564 |
| 2017-08-10 | $34.20 | $34.85 | $34.15 | $34.40 | $31.99 | 26,265 |
| 2017-08-09 | $34.25 | $34.70 | $33.60 | $34.25 | $31.85 | 34,749 |
| 2017-08-08 | $33.75 | $35.20 | $33.65 | $34.90 | $32.45 | 42,612 |
| 2017-08-07 | $33.80 | $34.10 | $33.65 | $33.90 | $31.53 | 53,813 |
| 2017-08-04 | $33.35 | $34.15 | $33.35 | $33.95 | $31.57 | 35,423 |
| 2017-08-03 | $33.05 | $33.55 | $32.78 | $33.40 | $31.06 | 32,337 |
| 2017-08-02 | $33.20 | $33.75 | $32.93 | $33.10 | $30.78 | 21,598 |
| 2017-08-01 | $33.20 | $33.60 | $33.00 | $33.40 | $31.06 | 35,952 |
| 2017-07-31 | $33.20 | $33.30 | $32.75 | $32.95 | $30.64 | 34,021 |
| 2017-07-28 | $32.95 | $33.20 | $32.80 | $32.95 | $30.64 | 10,057 |
| 2017-07-27 | $33.25 | $33.55 | $32.75 | $33.10 | $30.78 | 22,884 |
| 2017-07-26 | $34.05 | $34.30 | $33.40 | $33.45 | $31.11 | 9,789 |
| 2017-07-25 | $34.00 | $34.35 | $33.45 | $34.00 | $31.62 | 19,121 |
| 2017-07-24 | $33.45 | $33.90 | $33.25 | $33.70 | $31.34 | 15,059 |
| 2017-07-21 | $34.00 | $34.00 | $33.50 | $33.75 | $31.39 | 13,557 |
| 2017-07-20 | $33.90 | $34.03 | $33.72 | $33.95 | $31.57 | 8,978 |
| 2017-07-19 | $33.13 | $34.23 | $33.13 | $33.95 | $31.57 | 13,160 |
| 2017-07-18 | $33.95 | $34.70 | $33.89 | $34.25 | $31.85 | 13,418 |
| 2017-07-17 | $34.00 | $34.35 | $33.77 | $34.25 | $31.85 | 16,802 |
| 2017-07-14 | $34.40 | $34.60 | $33.58 | $34.35 | $31.94 | 17,407 |
| 2017-07-13 | $34.00 | $34.50 | $33.15 | $34.50 | $32.08 | 24,084 |
| 2017-07-12 | $33.89 | $34.75 | $33.20 | $33.90 | $31.53 | 37,748 |
| 2017-07-11 | $33.65 | $34.45 | $33.55 | $34.15 | $31.76 | 32,460 |
| 2017-07-10 | $34.65 | $35.30 | $34.50 | $34.55 | $32.13 | 13,910 |
| 2017-07-07 | $33.46 | $34.98 | $33.46 | $34.75 | $32.32 | 19,931 |
| 2017-07-06 | $34.60 | $35.30 | $33.95 | $33.95 | $31.57 | 21,489 |
| 2017-07-05 | $35.15 | $35.30 | $34.15 | $35.10 | $32.64 | 12,617 |
| 2017-07-03 | $34.80 | $35.35 | $34.55 | $35.20 | $32.73 | 6,329 |
| 2017-06-30 | $34.95 | $35.15 | $33.65 | $34.75 | $32.32 | 30,927 |
| 2017-06-29 | $34.85 | $34.90 | $33.80 | $34.55 | $32.13 | 25,870 |
| 2017-06-28 | $34.15 | $35.83 | $34.15 | $34.75 | $32.32 | 25,957 |
| 2017-06-27 | $33.70 | $34.65 | $33.30 | $33.60 | $31.25 | 31,748 |
| 2017-06-26 | $33.25 | $34.05 | $33.25 | $33.90 | $31.53 | 18,969 |
| 2017-06-23 | $33.45 | $33.45 | $32.65 | $33.40 | $31.06 | 59,528 |
| 2017-06-22 | $32.60 | $33.40 | $32.60 | $33.40 | $31.06 | 10,511 |
| 2017-06-21 | $32.90 | $33.38 | $32.20 | $32.60 | $30.23 | 25,602 |
| 2017-06-20 | $32.70 | $33.35 | $32.60 | $33.10 | $30.69 | 10,477 |
| 2017-06-19 | $33.28 | $33.40 | $33.00 | $33.20 | $30.78 | 11,567 |
| 2017-06-16 | $32.65 | $33.35 | $32.20 | $33.20 | $30.78 | 28,334 |
| 2017-06-15 | $31.50 | $33.25 | $31.18 | $33.10 | $30.69 | 16,486 |
| 2017-06-14 | $32.69 | $32.80 | $32.35 | $32.65 | $30.27 | 10,009 |
| 2017-06-13 | $32.85 | $33.75 | $32.50 | $32.75 | $30.36 | 20,232 |
| 2017-06-12 | $33.40 | $34.05 | $33.00 | $33.15 | $30.74 | 16,278 |
| 2017-06-09 | $33.70 | $34.20 | $33.70 | $33.85 | $31.38 | 23,126 |
| 2017-06-08 | $32.27 | $33.73 | $32.22 | $33.40 | $30.97 | 23,188 |
| 2017-06-07 | $32.65 | $33.45 | $32.43 | $32.95 | $30.55 | 14,701 |
| 2017-06-06 | $31.75 | $33.70 | $31.34 | $33.20 | $30.78 | 35,128 |
| 2017-06-05 | $31.71 | $32.60 | $31.70 | $32.00 | $29.67 | 31,755 |
| 2017-06-02 | $29.95 | $32.34 | $29.95 | $31.80 | $29.48 | 39,243 |
| 2017-06-01 | $28.40 | $30.00 | $28.40 | $29.75 | $27.58 | 22,635 |
| 2017-05-31 | $28.45 | $29.25 | $27.74 | $29.10 | $26.98 | 14,815 |
| 2017-05-30 | $28.13 | $28.50 | $27.90 | $28.40 | $26.33 | 13,910 |
| 2017-05-26 | $28.30 | $28.30 | $28.00 | $28.00 | $25.96 | 8,600 |
| 2017-05-25 | $28.60 | $29.15 | $28.20 | $28.30 | $26.24 | 17,168 |
| 2017-05-24 | $29.05 | $29.20 | $28.40 | $28.60 | $26.52 | 9,867 |
| 2017-05-23 | $28.80 | $29.25 | $28.65 | $29.10 | $26.98 | 10,113 |
| 2017-05-22 | $28.35 | $29.00 | $28.23 | $28.95 | $26.84 | 9,125 |
| 2017-05-19 | $28.60 | $28.60 | $28.15 | $28.30 | $26.24 | 20,810 |
| 2017-05-18 | $28.50 | $28.85 | $27.85 | $28.70 | $26.61 | 23,418 |
| 2017-05-17 | $28.10 | $28.80 | $27.95 | $28.45 | $26.38 | 47,109 |
| 2017-05-16 | $29.30 | $30.10 | $28.10 | $28.90 | $26.80 | 80,820 |
| 2017-05-15 | $28.45 | $30.10 | $28.45 | $29.30 | $27.17 | 114,129 |
| 2017-05-12 | $28.95 | $29.00 | $28.40 | $28.55 | $26.47 | 7,801 |
| 2017-05-11 | $28.55 | $29.70 | $28.45 | $29.20 | $27.07 | 8,182 |
| 2017-05-10 | $29.20 | $29.35 | $28.92 | $29.00 | $26.89 | 7,143 |
| 2017-05-09 | $29.35 | $29.70 | $29.30 | $29.45 | $27.31 | 7,028 |
| 2017-05-08 | $29.00 | $29.95 | $28.45 | $29.60 | $27.44 | 20,834 |
| 2017-05-05 | $28.65 | $29.35 | $28.53 | $29.20 | $27.07 | 10,545 |
| 2017-05-04 | $28.60 | $28.95 | $28.05 | $28.65 | $26.56 | 5,130 |
| 2017-05-03 | $29.10 | $29.15 | $28.50 | $28.60 | $26.52 | 8,724 |
| 2017-05-02 | $28.95 | $29.85 | $28.45 | $28.60 | $26.52 | 6,097 |
| 2017-05-01 | $28.80 | $28.95 | $28.25 | $28.45 | $26.38 | 6,133 |
| 2017-04-28 | $29.50 | $29.60 | $28.75 | $29.00 | $26.89 | 11,221 |
| 2017-04-27 | $29.65 | $30.15 | $29.25 | $29.75 | $27.58 | 10,740 |
| 2017-04-26 | $29.50 | $30.50 | $29.30 | $29.60 | $27.44 | 18,213 |
| 2017-04-25 | $29.95 | $30.35 | $29.70 | $30.00 | $27.82 | 14,844 |
| 2017-04-24 | $28.85 | $29.25 | $28.50 | $29.15 | $27.03 | 16,612 |
| 2017-04-21 | $28.90 | $28.90 | $28.00 | $28.40 | $26.33 | 15,372 |
| 2017-04-20 | $27.85 | $28.65 | $27.85 | $28.65 | $26.56 | 11,342 |
| 2017-04-19 | $28.33 | $28.40 | $27.50 | $27.85 | $25.82 | 18,693 |
| 2017-04-18 | $27.80 | $28.10 | $27.75 | $27.85 | $25.82 | 8,857 |
| 2017-04-17 | $27.35 | $28.13 | $27.30 | $27.85 | $25.82 | 17,648 |
| 2017-04-13 | $27.35 | $27.70 | $27.15 | $27.30 | $25.31 | 16,513 |
| 2017-04-12 | $28.30 | $28.30 | $27.50 | $27.65 | $25.64 | 8,259 |
| 2017-04-11 | $29.15 | $29.20 | $27.15 | $28.05 | $26.01 | 42,083 |
| 2017-04-10 | $30.05 | $30.30 | $29.10 | $29.10 | $26.98 | 7,922 |
| 2017-04-07 | $29.75 | $30.00 | $29.45 | $29.45 | $27.31 | 5,598 |
| 2017-04-06 | $29.65 | $30.50 | $29.60 | $30.20 | $28.00 | 18,086 |
| 2017-04-05 | $31.05 | $31.25 | $29.20 | $29.60 | $27.44 | 44,531 |
| 2017-04-04 | $29.05 | $31.25 | $29.05 | $30.90 | $28.65 | 62,150 |
| 2017-04-03 | $31.10 | $32.25 | $29.85 | $30.15 | $27.95 | 55,378 |
| 2017-03-31 | $30.70 | $31.55 | $30.70 | $31.10 | $28.83 | 58,359 |
| 2017-03-30 | $29.43 | $31.05 | $29.40 | $30.85 | $28.60 | 12,856 |
| 2017-03-29 | $29.10 | $29.35 | $28.90 | $29.15 | $27.03 | 6,633 |
| 2017-03-28 | $27.71 | $29.20 | $27.71 | $28.85 | $26.75 | 17,273 |
| 2017-03-27 | $28.65 | $29.10 | $27.10 | $27.65 | $25.64 | 70,252 |
| 2017-03-24 | $29.91 | $29.91 | $29.10 | $29.20 | $27.07 | 5,699 |
| 2017-03-23 | $30.00 | $30.05 | $28.90 | $29.95 | $27.77 | 44,709 |
| 2017-03-22 | $30.70 | $30.85 | $29.90 | $30.10 | $27.81 | 24,157 |
| 2017-03-21 | $31.15 | $31.25 | $29.80 | $31.00 | $28.65 | 54,471 |
| 2017-03-20 | $30.40 | $31.30 | $29.85 | $30.95 | $28.60 | 16,262 |
| 2017-03-17 | $29.05 | $30.75 | $29.05 | $30.40 | $28.09 | 63,445 |
| 2017-03-16 | $28.75 | $29.10 | $27.90 | $29.05 | $26.84 | 40,961 |
| 2017-03-15 | $28.00 | $28.80 | $28.00 | $28.70 | $26.52 | 5,860 |
| 2017-03-14 | $27.95 | $28.35 | $27.60 | $28.00 | $25.87 | 18,561 |
| 2017-03-13 | $27.35 | $28.18 | $27.30 | $28.00 | $25.87 | 19,072 |
| 2017-03-10 | $27.50 | $27.95 | $27.15 | $27.65 | $25.55 | 43,898 |
| 2017-03-09 | $27.05 | $27.05 | $26.35 | $26.80 | $24.77 | 41,361 |
| 2017-03-08 | $27.70 | $27.70 | $26.55 | $26.75 | $24.72 | 6,710 |
| 2017-03-07 | $27.65 | $27.75 | $27.35 | $27.70 | $25.60 | 4,780 |
| 2017-03-06 | $27.25 | $28.10 | $27.25 | $28.00 | $25.87 | 41,075 |
| 2017-03-03 | $26.90 | $27.96 | $26.75 | $27.60 | $25.50 | 66,548 |
| 2017-03-02 | $27.15 | $27.31 | $26.25 | $27.05 | $25.00 | 19,410 |
| 2017-03-01 | $27.70 | $28.20 | $27.30 | $27.75 | $25.64 | 12,925 |
| 2017-02-28 | $28.85 | $28.85 | $27.05 | $27.50 | $25.41 | 31,637 |
| 2017-02-27 | $28.25 | $29.40 | $28.05 | $29.25 | $27.03 | 6,144 |
| 2017-02-24 | $28.10 | $28.45 | $28.10 | $28.35 | $26.20 | 4,228 |
| 2017-02-23 | $28.70 | $29.00 | $28.00 | $28.20 | $26.06 | 5,486 |
| 2017-02-22 | $28.15 | $28.90 | $28.10 | $28.75 | $26.57 | 7,134 |
| 2017-02-21 | $27.90 | $28.35 | $27.70 | $28.25 | $26.11 | 18,699 |
| 2017-02-17 | $28.10 | $28.55 | $27.70 | $28.00 | $25.87 | 16,171 |
| 2017-02-16 | $28.85 | $28.90 | $28.25 | $28.45 | $26.29 | 22,459 |
| 2017-02-15 | $28.50 | $28.95 | $28.30 | $28.85 | $26.66 | 8,112 |
| 2017-02-14 | $28.75 | $28.75 | $28.20 | $28.45 | $26.29 | 8,372 |
| 2017-02-13 | $29.25 | $29.65 | $29.05 | $29.20 | $26.98 | 4,718 |
| 2017-02-10 | $29.45 | $29.45 | $28.90 | $29.15 | $26.94 | 8,154 |
| 2017-02-09 | $28.80 | $29.65 | $28.55 | $29.25 | $27.03 | 10,366 |
| 2017-02-08 | $29.10 | $29.10 | $28.50 | $28.65 | $26.47 | 28,619 |
| 2017-02-07 | $29.54 | $29.54 | $29.05 | $29.25 | $27.03 | 15,882 |
| 2017-02-06 | $30.45 | $30.45 | $29.35 | $29.50 | $27.26 | 31,860 |
| 2017-02-03 | $30.15 | $31.25 | $30.00 | $30.70 | $28.37 | 53,301 |
| 2017-02-02 | $30.25 | $30.36 | $29.75 | $30.00 | $27.72 | 21,269 |
| 2017-02-01 | $30.60 | $30.60 | $30.25 | $30.25 | $27.95 | 9,218 |
| 2017-01-31 | $30.30 | $31.10 | $30.15 | $30.60 | $28.28 | 4,964 |
| 2017-01-30 | $30.20 | $31.10 | $29.65 | $30.50 | $28.18 | 8,507 |
| 2017-01-27 | $30.05 | $30.80 | $29.85 | $30.45 | $28.14 | 5,303 |
| 2017-01-26 | $30.35 | $30.35 | $29.75 | $30.10 | $27.81 | 3,106 |
| 2017-01-25 | $30.45 | $30.70 | $30.25 | $30.35 | $28.05 | 12,552 |
| 2017-01-24 | $29.25 | $30.35 | $29.25 | $30.30 | $28.00 | 9,928 |
| 2017-01-23 | $29.10 | $30.00 | $28.83 | $29.30 | $27.08 | 10,001 |
| 2017-01-20 | $29.05 | $29.45 | $28.75 | $29.10 | $26.89 | 49,215 |
| 2017-01-19 | $30.40 | $30.55 | $29.00 | $29.15 | $26.94 | 12,006 |
| 2017-01-18 | $31.25 | $31.25 | $30.45 | $30.50 | $28.18 | 3,108 |
| 2017-01-17 | $31.18 | $31.45 | $30.80 | $30.80 | $28.46 | 7,673 |
| 2017-01-13 | $31.80 | $32.10 | $31.45 | $31.95 | $29.52 | 6,822 |
| 2017-01-12 | $32.80 | $32.80 | $31.45 | $31.45 | $29.06 | 2,962 |
| 2017-01-11 | $33.25 | $33.25 | $32.70 | $32.90 | $30.40 | 6,448 |
| 2017-01-10 | $33.05 | $33.45 | $33.00 | $33.45 | $30.91 | 4,040 |
| 2017-01-09 | $33.55 | $33.55 | $33.00 | $33.15 | $30.63 | 8,974 |
| 2017-01-06 | $33.50 | $34.25 | $33.30 | $33.70 | $31.14 | 7,356 |
| 2017-01-05 | $33.95 | $34.10 | $33.55 | $33.90 | $31.33 | 13,868 |
| 2017-01-04 | $33.50 | $34.55 | $33.26 | $34.30 | $31.70 | 12,760 |
| 2017-01-03 | $33.45 | $33.50 | $33.00 | $33.50 | $30.96 | 20,986 |
| 2016-12-30 | $32.45 | $33.15 | $32.45 | $33.10 | $30.59 | 11,090 |
| 2016-12-29 | $32.25 | $32.90 | $32.10 | $32.40 | $29.94 | 3,813 |
| 2016-12-28 | $31.68 | $32.40 | $31.68 | $32.30 | $29.85 | 12,867 |
| 2016-12-27 | $32.20 | $32.32 | $31.61 | $32.00 | $29.57 | 25,297 |
| 2016-12-23 | $31.50 | $32.05 | $31.33 | $32.05 | $29.62 | 6,014 |
| 2016-12-22 | $31.40 | $31.90 | $31.25 | $31.65 | $29.17 | 13,079 |
| 2016-12-21 | $32.15 | $32.30 | $31.30 | $31.85 | $29.35 | 6,600 |
| 2016-12-20 | $32.10 | $33.58 | $32.05 | $32.15 | $29.63 | 13,306 |
| 2016-12-19 | $31.53 | $33.00 | $31.53 | $32.05 | $29.53 | 15,499 |
| 2016-12-16 | $32.50 | $32.80 | $31.95 | $32.00 | $29.49 | 35,230 |
| 2016-12-15 | $32.65 | $32.90 | $32.55 | $32.60 | $30.04 | 13,449 |
| 2016-12-14 | $33.15 | $33.15 | $30.97 | $32.55 | $29.99 | 13,964 |
| 2016-12-13 | $33.95 | $34.10 | $33.30 | $33.65 | $31.01 | 17,117 |
| 2016-12-12 | $33.70 | $34.00 | $33.45 | $33.85 | $31.19 | 8,121 |
| 2016-12-09 | $33.40 | $33.95 | $33.00 | $33.75 | $31.10 | 17,445 |
| 2016-12-08 | $33.10 | $33.63 | $32.55 | $33.15 | $30.55 | 15,417 |
| 2016-12-07 | $33.50 | $33.70 | $32.95 | $33.20 | $30.59 | 12,568 |
| 2016-12-06 | $34.10 | $34.10 | $32.95 | $33.55 | $30.92 | 11,154 |
| 2016-12-05 | $32.60 | $34.00 | $32.60 | $34.00 | $31.33 | 14,757 |
| 2016-12-02 | $32.70 | $33.00 | $32.20 | $32.75 | $30.18 | 14,204 |
| 2016-12-01 | $32.60 | $33.00 | $32.35 | $32.75 | $30.18 | 21,484 |
| 2016-11-30 | $32.70 | $33.00 | $31.25 | $32.60 | $30.04 | 10,971 |
| 2016-11-29 | $32.40 | $32.95 | $30.85 | $32.25 | $29.72 | 13,691 |
| 2016-11-28 | $32.00 | $32.90 | $31.25 | $32.50 | $29.95 | 8,946 |
| 2016-11-25 | $31.79 | $32.50 | $31.79 | $32.20 | $29.67 | 2,142 |
| 2016-11-23 | $30.65 | $32.60 | $30.65 | $32.00 | $29.49 | 10,875 |
| 2016-11-22 | $31.91 | $31.91 | $30.80 | $31.30 | $28.84 | 5,687 |
| 2016-11-21 | $31.50 | $32.00 | $31.21 | $31.50 | $29.03 | 23,159 |
| 2016-11-18 | $31.10 | $31.60 | $30.80 | $31.55 | $29.07 | 8,336 |
| 2016-11-17 | $30.95 | $31.25 | $30.30 | $31.05 | $28.61 | 4,764 |
| 2016-11-16 | $30.40 | $31.00 | $30.39 | $30.95 | $28.52 | 6,611 |
| 2016-11-15 | $30.00 | $30.80 | $30.00 | $30.65 | $28.24 | 6,961 |
| 2016-11-14 | $29.60 | $30.18 | $29.07 | $29.95 | $27.60 | 16,147 |
| 2016-11-11 | $28.30 | $29.90 | $28.30 | $29.55 | $27.23 | 36,926 |
| 2016-11-10 | $28.25 | $29.00 | $27.23 | $28.50 | $26.26 | 24,671 |
| 2016-11-09 | $25.65 | $28.35 | $25.60 | $28.25 | $26.03 | 13,403 |
| 2016-11-08 | $25.65 | $25.95 | $25.65 | $25.95 | $23.91 | 1,922 |
| 2016-11-07 | $25.25 | $25.65 | $25.25 | $25.65 | $23.64 | 3,472 |
| 2016-11-04 | $25.10 | $25.50 | $25.00 | $25.20 | $23.22 | 8,494 |
| 2016-11-03 | $25.35 | $25.40 | $24.80 | $25.00 | $23.04 | 13,985 |
| 2016-11-02 | $25.80 | $26.30 | $25.55 | $25.55 | $23.54 | 5,249 |
| 2016-11-01 | $25.85 | $26.15 | $25.85 | $26.00 | $23.96 | 3,187 |
| 2016-10-31 | $26.00 | $26.50 | $26.00 | $26.20 | $24.14 | 32,994 |
| 2016-10-28 | $25.80 | $26.05 | $25.75 | $25.95 | $23.91 | 1,773 |
| 2016-10-27 | $26.00 | $26.00 | $25.45 | $25.60 | $23.59 | 19,310 |
| 2016-10-26 | $27.15 | $27.15 | $26.00 | $26.25 | $24.19 | 11,027 |
| 2016-10-25 | $27.40 | $27.40 | $27.05 | $27.15 | $25.02 | 8,768 |
| 2016-10-24 | $27.00 | $27.65 | $27.00 | $27.55 | $25.39 | 5,836 |
| 2016-10-21 | $26.95 | $26.95 | $26.59 | $26.75 | $24.65 | 4,188 |
| 2016-10-20 | $27.10 | $27.10 | $27.10 | $27.10 | $24.97 | 780 |
| 2016-10-19 | $27.40 | $27.60 | $27.25 | $27.40 | $25.25 | 3,284 |
| 2016-10-18 | $27.40 | $27.50 | $26.58 | $27.40 | $25.25 | 7,627 |
| 2016-10-17 | $27.25 | $27.50 | $26.85 | $27.40 | $25.25 | 6,262 |
| 2016-10-14 | $27.35 | $27.40 | $27.15 | $27.25 | $25.11 | 5,983 |
| 2016-10-13 | $27.55 | $27.60 | $27.20 | $27.20 | $25.06 | 3,456 |
| 2016-10-12 | $27.75 | $27.95 | $27.55 | $27.70 | $25.53 | 4,193 |
| 2016-10-11 | $27.95 | $28.55 | $27.70 | $27.75 | $25.57 | 12,495 |
| 2016-10-10 | $28.00 | $28.10 | $27.80 | $28.05 | $25.85 | 2,497 |
| 2016-10-07 | $27.62 | $27.71 | $27.27 | $27.53 | $25.37 | 8,148 |
| 2016-10-06 | $27.65 | $27.84 | $27.40 | $27.68 | $25.51 | 3,699 |
| 2016-10-05 | $28.12 | $28.16 | $27.73 | $28.11 | $25.90 | 7,794 |
| 2016-10-04 | $27.82 | $28.36 | $27.59 | $27.87 | $25.68 | 6,277 |
| 2016-10-03 | $28.00 | $28.15 | $27.55 | $27.73 | $25.55 | 22,639 |
| 2016-09-30 | $27.72 | $28.16 | $27.21 | $28.07 | $25.87 | 7,458 |
| 2016-09-29 | $27.72 | $27.95 | $27.67 | $27.76 | $25.58 | 4,818 |
| 2016-09-28 | $27.62 | $28.19 | $27.20 | $27.98 | $25.78 | 9,655 |
| 2016-09-27 | $27.70 | $28.00 | $27.46 | $27.91 | $25.64 | 6,232 |
| 2016-09-26 | $28.80 | $28.80 | $27.37 | $27.74 | $25.48 | 7,571 |
| 2016-09-23 | $28.42 | $28.62 | $28.14 | $28.14 | $25.85 | 5,254 |
| 2016-09-22 | $28.44 | $28.70 | $28.29 | $28.41 | $26.10 | 6,358 |
| 2016-09-21 | $28.32 | $28.52 | $28.16 | $28.32 | $26.01 | 9,665 |
| 2016-09-20 | $28.98 | $29.09 | $28.64 | $28.78 | $26.44 | 6,452 |
| 2016-09-19 | $28.64 | $29.19 | $28.58 | $29.10 | $26.73 | 14,249 |
| 2016-09-16 | $27.57 | $28.81 | $27.57 | $28.70 | $26.36 | 26,872 |
| 2016-09-15 | $27.20 | $27.70 | $27.02 | $27.56 | $25.31 | 9,488 |
| 2016-09-14 | $26.93 | $27.25 | $26.93 | $27.13 | $24.92 | 8,953 |
| 2016-09-13 | $27.11 | $27.38 | $27.02 | $27.04 | $24.84 | 12,735 |
| 2016-09-12 | $27.08 | $27.38 | $27.08 | $27.38 | $25.15 | 4,895 |
| 2016-09-09 | $28.21 | $28.21 | $27.39 | $27.39 | $25.16 | 12,285 |
| 2016-09-08 | $27.58 | $28.51 | $27.52 | $28.37 | $26.06 | 10,468 |
| 2016-09-07 | $27.80 | $27.80 | $27.56 | $27.63 | $25.38 | 13,194 |
| 2016-09-06 | $27.06 | $27.60 | $27.06 | $27.51 | $25.27 | 29,970 |
| 2016-09-02 | $27.39 | $28.37 | $27.04 | $27.24 | $25.02 | 14,893 |
| 2016-09-01 | $27.01 | $27.96 | $26.99 | $27.96 | $25.68 | 13,484 |
| 2016-08-31 | $27.06 | $27.50 | $27.00 | $27.01 | $24.81 | 15,725 |
| 2016-08-30 | $27.25 | $27.46 | $27.05 | $27.06 | $24.86 | 8,351 |
| 2016-08-29 | $27.87 | $27.93 | $27.12 | $27.31 | $25.09 | 14,343 |
| 2016-08-26 | $27.70 | $28.11 | $27.55 | $27.55 | $25.31 | 5,999 |
| 2016-08-25 | $27.62 | $27.91 | $27.55 | $27.57 | $25.32 | 5,401 |
| 2016-08-24 | $27.98 | $27.99 | $27.47 | $27.62 | $25.37 | 8,100 |
| 2016-08-23 | $27.61 | $28.27 | $27.60 | $27.91 | $25.64 | 5,643 |
| 2016-08-22 | $28.44 | $28.67 | $27.45 | $27.54 | $25.30 | 18,629 |
| 2016-08-19 | $28.56 | $28.84 | $28.56 | $28.57 | $26.24 | 6,892 |
| 2016-08-18 | $28.57 | $28.76 | $28.36 | $28.56 | $26.23 | 10,888 |
| 2016-08-17 | $28.72 | $28.88 | $28.51 | $28.53 | $26.21 | 3,004 |
| 2016-08-16 | $30.42 | $30.42 | $28.71 | $28.77 | $26.43 | 6,532 |
| 2016-08-15 | $28.77 | $28.77 | $28.50 | $28.71 | $26.37 | 4,429 |
| 2016-08-12 | $28.56 | $28.62 | $27.86 | $28.45 | $26.13 | 13,026 |
| 2016-08-11 | $28.45 | $28.79 | $28.32 | $28.79 | $26.44 | 4,082 |
| 2016-08-10 | $28.45 | $28.61 | $28.21 | $28.36 | $26.05 | 4,147 |
| 2016-08-09 | $28.14 | $28.61 | $28.04 | $28.57 | $26.24 | 12,351 |
| 2016-08-08 | $27.84 | $28.21 | $27.84 | $28.21 | $25.91 | 4,070 |
| 2016-08-05 | $27.76 | $28.09 | $27.76 | $27.96 | $25.68 | 8,492 |
| 2016-08-04 | $27.37 | $27.95 | $27.36 | $27.57 | $25.32 | 7,099 |
| 2016-08-03 | $27.00 | $27.35 | $26.80 | $27.29 | $25.07 | 11,894 |
| 2016-08-02 | $26.75 | $27.19 | $26.75 | $27.12 | $24.91 | 11,560 |
| 2016-08-01 | $26.90 | $27.17 | $26.67 | $26.98 | $24.78 | 31,847 |
| 2016-07-29 | $27.84 | $27.98 | $26.57 | $26.63 | $24.46 | 28,212 |
| 2016-07-28 | $28.29 | $28.52 | $27.63 | $28.09 | $25.80 | 18,915 |
| 2016-07-27 | $28.19 | $28.59 | $27.97 | $28.41 | $26.10 | 7,132 |
| 2016-07-26 | $27.81 | $28.34 | $27.81 | $28.22 | $25.92 | 10,760 |
| 2016-07-25 | $28.81 | $28.83 | $27.75 | $27.82 | $25.55 | 10,168 |
| 2016-07-22 | $28.20 | $28.77 | $28.20 | $28.54 | $26.22 | 11,162 |
| 2016-07-21 | $29.57 | $29.57 | $27.64 | $28.41 | $26.10 | 11,604 |
| 2016-07-20 | $29.35 | $30.06 | $29.35 | $29.98 | $27.54 | 4,799 |
| 2016-07-19 | $29.87 | $29.98 | $29.49 | $29.63 | $27.22 | 6,451 |
| 2016-07-18 | $30.35 | $30.60 | $29.50 | $30.05 | $27.60 | 8,624 |
| 2016-07-15 | $31.09 | $31.09 | $29.87 | $30.26 | $27.79 | 9,361 |
| 2016-07-14 | $31.58 | $31.58 | $30.39 | $30.90 | $28.38 | 7,758 |
| 2016-07-13 | $30.41 | $31.48 | $30.06 | $31.06 | $28.53 | 16,769 |
| 2016-07-12 | $29.95 | $30.77 | $29.93 | $30.65 | $28.15 | 14,268 |
| 2016-07-11 | $29.34 | $29.99 | $29.15 | $29.90 | $27.46 | 5,231 |
| 2016-07-08 | $28.45 | $29.35 | $28.45 | $29.29 | $26.90 | 9,358 |
| 2016-07-07 | $27.78 | $27.93 | $27.16 | $27.66 | $25.41 | 20,710 |
| 2016-07-06 | $27.95 | $28.71 | $27.56 | $27.66 | $25.41 | 6,925 |
| 2016-07-05 | $28.02 | $28.02 | $27.49 | $27.49 | $25.25 | 6,781 |
| 2016-07-01 | $27.69 | $28.57 | $27.69 | $28.21 | $25.91 | 9,865 |
| 2016-06-30 | $27.74 | $28.09 | $27.55 | $27.83 | $25.56 | 11,835 |
| 2016-06-29 | $28.25 | $28.42 | $27.69 | $27.88 | $25.61 | 8,828 |
| 2016-06-28 | $28.28 | $28.50 | $27.74 | $28.10 | $25.81 | 24,809 |
| 2016-06-27 | $28.61 | $28.75 | $27.90 | $28.03 | $25.75 | 20,696 |
| 2016-06-24 | $28.45 | $28.98 | $28.00 | $28.75 | $26.41 | 32,591 |
| 2016-06-23 | $29.27 | $29.70 | $29.20 | $29.70 | $27.28 | 14,823 |
| 2016-06-22 | $28.90 | $29.09 | $28.71 | $28.82 | $26.39 | 24,976 |
| 2016-06-21 | $29.03 | $29.09 | $28.82 | $28.88 | $26.45 | 9,906 |
| 2016-06-20 | $29.10 | $29.42 | $28.73 | $29.18 | $26.72 | 20,050 |
| 2016-06-17 | $28.90 | $29.16 | $28.54 | $28.80 | $26.37 | 26,452 |
| 2016-06-16 | $28.97 | $29.14 | $28.67 | $28.80 | $26.37 | 9,639 |
| 2016-06-15 | $29.57 | $29.72 | $29.04 | $29.40 | $26.92 | 11,175 |
| 2016-06-14 | $29.68 | $29.88 | $29.30 | $29.30 | $26.83 | 12,143 |
| 2016-06-13 | $31.02 | $31.02 | $28.95 | $29.58 | $27.09 | 23,687 |
| 2016-06-10 | $31.58 | $31.58 | $30.94 | $31.05 | $28.43 | 7,832 |
| 2016-06-09 | $31.94 | $31.98 | $31.56 | $31.68 | $29.01 | 8,541 |
| 2016-06-08 | $32.09 | $32.25 | $31.94 | $32.13 | $29.42 | 13,132 |
| 2016-06-07 | $31.85 | $32.30 | $31.50 | $32.11 | $29.41 | 29,703 |
| 2016-06-06 | $32.94 | $32.94 | $32.04 | $32.23 | $29.52 | 16,017 |
| 2016-06-03 | $33.39 | $33.39 | $32.09 | $32.82 | $30.06 | 13,201 |
| 2016-06-02 | $32.12 | $33.05 | $31.95 | $32.87 | $30.10 | 14,257 |
| 2016-06-01 | $31.91 | $32.47 | $31.81 | $32.47 | $29.73 | 8,745 |
| 2016-05-31 | $31.75 | $32.36 | $31.75 | $32.23 | $29.52 | 13,196 |
| 2016-05-27 | $32.45 | $32.74 | $32.20 | $32.58 | $29.84 | 8,614 |
| 2016-05-26 | $32.74 | $32.74 | $32.06 | $32.33 | $29.61 | 8,353 |
| 2016-05-25 | $32.56 | $32.60 | $32.35 | $32.60 | $29.85 | 4,905 |
| 2016-05-24 | $31.61 | $32.65 | $31.61 | $32.52 | $29.78 | 12,798 |
| 2016-05-23 | $30.64 | $31.14 | $30.36 | $30.90 | $28.30 | 17,287 |
| 2016-05-20 | $30.43 | $30.98 | $30.43 | $30.73 | $28.14 | 4,928 |
| 2016-05-19 | $30.67 | $31.07 | $28.26 | $30.22 | $27.67 | 15,326 |
| 2016-05-18 | $31.33 | $31.69 | $30.87 | $30.99 | $28.38 | 19,075 |
| 2016-05-17 | $32.41 | $32.65 | $31.26 | $31.36 | $28.72 | 22,035 |
| 2016-05-16 | $32.45 | $33.00 | $32.40 | $32.65 | $29.90 | 17,507 |
| 2016-05-13 | $32.46 | $32.69 | $32.01 | $32.30 | $29.58 | 16,550 |
| 2016-05-12 | $32.91 | $32.95 | $32.37 | $32.51 | $29.77 | 13,789 |
| 2016-05-11 | $33.03 | $33.38 | $32.79 | $33.01 | $30.23 | 14,334 |
| 2016-05-10 | $32.62 | $33.41 | $32.51 | $33.19 | $30.39 | 19,064 |
| 2016-05-09 | $33.45 | $33.63 | $32.36 | $32.56 | $29.82 | 7,672 |
| 2016-05-06 | $33.12 | $33.65 | $32.68 | $33.39 | $30.58 | 16,959 |
| 2016-05-05 | $33.32 | $33.49 | $32.75 | $33.18 | $30.39 | 16,292 |
| 2016-05-04 | $32.49 | $33.35 | $32.35 | $33.08 | $30.29 | 11,005 |
| 2016-05-03 | $32.14 | $32.96 | $32.06 | $32.73 | $29.97 | 20,535 |
| 2016-05-02 | $32.31 | $32.58 | $31.75 | $32.51 | $29.77 | 15,096 |
| 2016-04-29 | $32.50 | $33.40 | $32.01 | $32.38 | $29.65 | 14,026 |
| 2016-04-28 | $32.36 | $33.24 | $32.32 | $32.43 | $29.70 | 15,645 |
| 2016-04-27 | $32.53 | $33.25 | $32.29 | $32.76 | $30.00 | 5,171 |
| 2016-04-26 | $32.11 | $32.95 | $31.52 | $32.72 | $29.96 | 20,811 |
| 2016-04-25 | $32.36 | $32.73 | $31.89 | $32.14 | $29.43 | 14,153 |
| 2016-04-22 | $32.66 | $32.70 | $32.44 | $32.56 | $29.82 | 9,043 |
| 2016-04-21 | $32.80 | $32.85 | $32.39 | $32.53 | $29.79 | 12,652 |
| 2016-04-20 | $33.01 | $33.09 | $32.60 | $32.89 | $30.12 | 11,575 |
| 2016-04-19 | $33.34 | $33.34 | $32.53 | $32.65 | $29.90 | 19,167 |
| 2016-04-18 | $32.34 | $33.25 | $31.84 | $33.13 | $30.34 | 13,760 |
| 2016-04-15 | $31.88 | $32.21 | $31.66 | $31.93 | $29.24 | 15,485 |
| 2016-04-14 | $31.47 | $32.39 | $31.47 | $32.06 | $29.36 | 12,890 |
| 2016-04-13 | $31.50 | $31.96 | $31.19 | $31.76 | $29.08 | 29,110 |
| 2016-04-12 | $30.98 | $31.46 | $30.91 | $31.44 | $28.79 | 6,716 |
| 2016-04-11 | $30.93 | $31.51 | $30.73 | $30.88 | $28.28 | 37,914 |
| 2016-04-08 | $31.18 | $31.65 | $30.78 | $30.91 | $28.31 | 18,858 |
| 2016-04-07 | $31.99 | $32.13 | $31.29 | $31.39 | $28.75 | 16,043 |
| 2016-04-06 | $31.91 | $32.17 | $31.60 | $32.15 | $29.44 | 29,514 |
| 2016-04-05 | $32.16 | $32.46 | $31.36 | $32.18 | $29.47 | 29,328 |
| 2016-04-04 | $32.48 | $32.50 | $32.00 | $32.45 | $29.72 | 39,777 |
| 2016-04-01 | $32.70 | $33.16 | $31.99 | $32.79 | $30.03 | 20,500 |
| 2016-03-31 | $33.14 | $33.21 | $32.44 | $32.99 | $30.21 | 17,019 |
| 2016-03-30 | $31.90 | $33.03 | $31.80 | $32.95 | $30.17 | 22,558 |
| 2016-03-29 | $30.74 | $31.95 | $30.15 | $31.82 | $29.14 | 35,248 |
| 2016-03-28 | $31.01 | $31.01 | $30.37 | $30.44 | $27.88 | 13,148 |
| 2016-03-24 | $31.44 | $31.44 | $30.08 | $30.91 | $28.31 | 28,433 |
| 2016-03-23 | $30.96 | $31.40 | $30.24 | $31.14 | $28.52 | 35,742 |
| 2016-03-22 | $30.73 | $31.47 | $30.61 | $31.18 | $28.47 | 32,780 |
| 2016-03-21 | $30.62 | $31.30 | $29.68 | $30.73 | $28.06 | 19,199 |
| 2016-03-18 | $30.80 | $31.31 | $30.29 | $30.96 | $28.27 | 30,092 |
| 2016-03-17 | $30.75 | $30.98 | $30.49 | $30.63 | $27.97 | 19,042 |
| 2016-03-16 | $29.88 | $30.46 | $29.88 | $30.36 | $27.72 | 14,879 |
| 2016-03-15 | $30.36 | $30.68 | $29.76 | $30.00 | $27.39 | 16,829 |
| 2016-03-14 | $30.87 | $31.34 | $30.69 | $30.69 | $28.02 | 11,446 |
| 2016-03-11 | $30.80 | $31.00 | $29.79 | $31.00 | $28.31 | 9,971 |
| 2016-03-10 | $30.93 | $31.84 | $29.65 | $30.52 | $27.87 | 36,906 |
| 2016-03-09 | $30.80 | $31.48 | $29.96 | $30.52 | $27.87 | 11,067 |
| 2016-03-08 | $30.53 | $30.79 | $29.33 | $30.58 | $27.92 | 21,383 |
| 2016-03-07 | $31.09 | $31.64 | $30.08 | $30.61 | $27.95 | 25,937 |
| 2016-03-04 | $27.13 | $31.28 | $27.13 | $30.90 | $28.22 | 32,393 |
| 2016-03-03 | $27.03 | $27.50 | $27.03 | $27.35 | $24.97 | 11,845 |
| 2016-03-02 | $26.40 | $27.29 | $26.30 | $27.25 | $24.88 | 31,490 |
| 2016-03-01 | $26.54 | $26.69 | $26.45 | $26.66 | $24.34 | 9,785 |
| 2016-02-29 | $26.64 | $26.64 | $25.76 | $25.95 | $23.70 | 55,457 |
| 2016-02-26 | $26.21 | $27.00 | $25.97 | $26.46 | $24.16 | 14,023 |
| 2016-02-25 | $25.87 | $26.25 | $25.73 | $26.01 | $23.75 | 9,314 |
| 2016-02-24 | $26.20 | $26.72 | $26.03 | $26.43 | $24.13 | 11,405 |
| 2016-02-23 | $27.25 | $27.37 | $26.02 | $26.13 | $23.86 | 8,264 |
| 2016-02-22 | $27.00 | $27.44 | $26.47 | $27.38 | $25.00 | 11,488 |
| 2016-02-19 | $26.07 | $26.92 | $25.65 | $26.82 | $24.49 | 14,365 |
| 2016-02-18 | $25.90 | $26.61 | $25.90 | $26.19 | $23.91 | 50,827 |
| 2016-02-17 | $25.98 | $26.29 | $25.86 | $25.92 | $23.67 | 12,107 |
| 2016-02-16 | $25.71 | $25.71 | $24.95 | $25.54 | $23.32 | 18,755 |
| 2016-02-12 | $25.28 | $25.50 | $24.61 | $25.43 | $23.22 | 7,279 |
| 2016-02-11 | $24.27 | $24.47 | $23.25 | $23.99 | $21.91 | 18,328 |
| 2016-02-10 | $25.46 | $25.46 | $24.49 | $24.49 | $22.36 | 7,525 |
| 2016-02-09 | $25.22 | $25.90 | $24.83 | $24.91 | $22.75 | 13,640 |
| 2016-02-08 | $24.48 | $25.77 | $24.12 | $25.52 | $23.30 | 16,634 |
| 2016-02-05 | $25.72 | $26.39 | $24.60 | $24.63 | $22.49 | 21,375 |
| 2016-02-04 | $25.14 | $27.16 | $25.14 | $25.75 | $23.51 | 7,892 |
| 2016-02-03 | $24.99 | $25.21 | $24.26 | $25.08 | $22.90 | 11,335 |
| 2016-02-02 | $24.89 | $25.02 | $24.52 | $24.67 | $22.53 | 7,687 |
| 2016-02-01 | $26.66 | $26.66 | $25.09 | $25.22 | $23.03 | 26,577 |
| 2016-01-29 | $25.08 | $27.84 | $25.08 | $27.00 | $24.65 | 46,671 |
| 2016-01-28 | $25.18 | $25.18 | $24.50 | $24.88 | $22.72 | 15,221 |
| 2016-01-27 | $24.44 | $24.81 | $24.21 | $24.50 | $22.37 | 12,002 |
| 2016-01-26 | $24.70 | $25.15 | $24.32 | $24.82 | $22.66 | 12,647 |
| 2016-01-25 | $25.43 | $25.43 | $24.09 | $24.23 | $22.13 | 17,940 |
| 2016-01-22 | $25.71 | $26.28 | $24.62 | $25.89 | $23.64 | 12,393 |
| 2016-01-21 | $25.55 | $25.60 | $25.05 | $25.50 | $23.28 | 31,371 |
| 2016-01-20 | $24.95 | $25.14 | $23.90 | $25.00 | $22.83 | 44,913 |
| 2016-01-19 | $26.13 | $26.21 | $24.78 | $25.29 | $23.09 | 14,527 |
| 2016-01-15 | $24.52 | $26.59 | $24.52 | $25.90 | $23.65 | 24,252 |
| 2016-01-14 | $24.72 | $25.40 | $24.71 | $25.24 | $23.05 | 15,758 |
| 2016-01-13 | $25.38 | $25.38 | $24.58 | $24.64 | $22.50 | 14,666 |
| 2016-01-12 | $26.01 | $26.10 | $24.85 | $25.19 | $23.00 | 20,939 |
| 2016-01-11 | $27.23 | $27.52 | $25.51 | $25.86 | $23.61 | 19,044 |
| 2016-01-08 | $25.88 | $27.92 | $25.88 | $27.34 | $24.96 | 55,449 |
| 2016-01-07 | $26.21 | $26.52 | $25.42 | $25.44 | $23.23 | 32,438 |
| 2016-01-06 | $25.90 | $26.50 | $25.90 | $26.00 | $23.74 | 25,687 |
| 2016-01-05 | $26.05 | $26.37 | $25.60 | $26.20 | $23.92 | 17,132 |
| 2016-01-04 | $25.68 | $26.50 | $25.61 | $26.04 | $23.78 | 21,433 |
| 2015-12-31 | $26.42 | $26.75 | $26.40 | $26.56 | $24.25 | 18,817 |
| 2015-12-30 | $26.64 | $26.89 | $26.49 | $26.62 | $24.31 | 13,470 |
| 2015-12-29 | $26.47 | $26.75 | $26.38 | $26.65 | $24.33 | 17,190 |
| 2015-12-28 | $25.93 | $26.82 | $25.78 | $26.02 | $23.76 | 9,630 |
| 2015-12-24 | $25.44 | $25.95 | $25.44 | $25.87 | $23.55 | 5,982 |
| 2015-12-23 | $25.78 | $25.78 | $24.56 | $25.44 | $23.16 | 27,387 |
| 2015-12-22 | $24.97 | $24.97 | $24.19 | $24.81 | $22.59 | 11,257 |
| 2015-12-21 | $23.95 | $24.40 | $23.95 | $24.29 | $22.11 | 18,672 |
| 2015-12-18 | $25.07 | $25.27 | $23.97 | $24.11 | $21.95 | 47,712 |
| 2015-12-17 | $25.40 | $25.70 | $25.11 | $25.18 | $22.92 | 12,782 |
| 2015-12-16 | $25.38 | $25.50 | $25.24 | $25.43 | $23.15 | 16,934 |
| 2015-12-15 | $25.49 | $25.61 | $25.36 | $25.39 | $23.11 | 31,836 |
| 2015-12-14 | $25.50 | $25.78 | $25.40 | $25.51 | $23.22 | 13,600 |
| 2015-12-11 | $25.50 | $25.88 | $25.40 | $25.50 | $23.21 | 15,430 |
| 2015-12-10 | $26.17 | $26.47 | $25.80 | $25.89 | $23.57 | 13,946 |
| 2015-12-09 | $26.02 | $26.72 | $25.85 | $26.26 | $23.91 | 20,008 |
| 2015-12-08 | $26.46 | $26.46 | $25.82 | $25.89 | $23.57 | 13,289 |
| 2015-12-07 | $26.45 | $26.84 | $26.12 | $26.16 | $23.81 | 24,852 |
| 2015-12-04 | $26.41 | $26.74 | $26.15 | $26.37 | $24.01 | 23,302 |
| 2015-12-03 | $26.50 | $26.55 | $26.10 | $26.43 | $24.06 | 11,679 |
| 2015-12-02 | $26.62 | $26.81 | $26.20 | $26.39 | $24.02 | 23,970 |
| 2015-12-01 | $26.60 | $26.80 | $26.51 | $26.55 | $24.17 | 24,729 |
| 2015-11-30 | $26.75 | $26.99 | $26.56 | $26.65 | $24.26 | 17,986 |
| 2015-11-27 | $27.34 | $27.34 | $26.62 | $26.78 | $24.38 | 21,006 |
| 2015-11-25 | $26.01 | $27.20 | $26.01 | $27.15 | $24.72 | 15,912 |
| 2015-11-24 | $25.73 | $26.09 | $25.73 | $25.90 | $23.58 | 13,187 |
| 2015-11-23 | $25.44 | $26.14 | $25.30 | $25.97 | $23.64 | 23,520 |
| 2015-11-20 | $25.84 | $26.42 | $25.41 | $25.60 | $23.30 | 30,033 |
| 2015-11-19 | $26.14 | $26.15 | $25.58 | $25.75 | $23.44 | 19,056 |
| 2015-11-18 | $25.82 | $26.24 | $25.82 | $26.08 | $23.74 | 18,644 |
| 2015-11-17 | $26.16 | $26.43 | $25.58 | $25.64 | $23.34 | 21,361 |
| 2015-11-16 | $26.41 | $26.89 | $25.66 | $26.21 | $23.86 | 35,619 |
| 2015-11-13 | $26.44 | $26.85 | $26.34 | $26.45 | $24.08 | 16,971 |
| 2015-11-12 | $27.96 | $27.96 | $26.42 | $26.52 | $24.14 | 21,079 |
| 2015-11-11 | $27.84 | $27.95 | $27.43 | $27.76 | $25.27 | 11,446 |
| 2015-11-10 | $27.00 | $27.52 | $26.91 | $27.44 | $24.98 | 17,068 |
| 2015-11-09 | $27.41 | $27.77 | $26.81 | $27.14 | $24.71 | 15,704 |
| 2015-11-06 | $27.56 | $28.47 | $27.42 | $27.65 | $25.17 | 34,413 |
| 2015-11-05 | $28.09 | $28.09 | $27.68 | $27.75 | $25.26 | 18,372 |
| 2015-11-04 | $28.06 | $28.06 | $27.22 | $27.73 | $25.24 | 28,181 |
| 2015-11-03 | $26.99 | $27.62 | $26.99 | $27.58 | $25.11 | 27,941 |
| 2015-11-02 | $26.80 | $27.19 | $26.78 | $27.00 | $24.58 | 33,064 |
| 2015-10-30 | $26.79 | $27.15 | $26.79 | $26.87 | $24.46 | 28,664 |
| 2015-10-29 | $26.84 | $27.30 | $26.59 | $26.82 | $24.41 | 26,468 |
| 2015-10-28 | $26.50 | $27.46 | $26.24 | $26.84 | $24.43 | 31,639 |
| 2015-10-27 | $26.80 | $26.86 | $26.35 | $26.46 | $24.09 | 29,695 |
| 2015-10-26 | $27.05 | $27.24 | $26.51 | $26.87 | $24.46 | 26,046 |
| 2015-10-23 | $27.21 | $27.30 | $26.46 | $27.09 | $24.66 | 22,708 |
| 2015-10-22 | $26.88 | $27.40 | $26.88 | $27.00 | $24.58 | 26,077 |
| 2015-10-21 | $27.08 | $27.08 | $26.41 | $26.79 | $24.39 | 15,495 |
| 2015-10-20 | $27.04 | $27.10 | $26.62 | $26.92 | $24.51 | 19,967 |
| 2015-10-19 | $27.31 | $27.93 | $27.04 | $27.10 | $24.67 | 25,076 |
| 2015-10-16 | $28.00 | $28.00 | $27.40 | $27.53 | $25.06 | 10,182 |
| 2015-10-15 | $27.25 | $28.04 | $27.25 | $27.96 | $25.45 | 20,825 |
| 2015-10-14 | $28.04 | $28.04 | $27.36 | $27.66 | $25.18 | 11,251 |
| 2015-10-13 | $28.09 | $29.15 | $27.44 | $27.96 | $25.45 | 16,677 |
| 2015-10-12 | $28.60 | $28.60 | $27.84 | $28.37 | $25.83 | 10,563 |
| 2015-10-09 | $29.43 | $29.43 | $28.34 | $28.71 | $26.14 | 29,922 |
| 2015-10-08 | $28.08 | $29.53 | $27.79 | $29.33 | $26.70 | 22,399 |
| 2015-10-07 | $28.84 | $28.84 | $28.01 | $28.15 | $25.63 | 21,808 |
| 2015-10-06 | $29.77 | $29.77 | $27.39 | $27.69 | $25.21 | 24,950 |
| 2015-10-05 | $27.05 | $28.13 | $26.77 | $27.92 | $25.42 | 18,569 |
| 2015-10-02 | $26.16 | $26.76 | $25.83 | $26.67 | $24.28 | 51,391 |
| 2015-10-01 | $26.22 | $26.70 | $25.88 | $26.39 | $24.02 | 32,978 |
| 2015-09-30 | $26.25 | $26.80 | $26.00 | $26.24 | $23.89 | 26,529 |
| 2015-09-29 | $25.37 | $26.49 | $24.93 | $26.24 | $23.89 | 25,890 |
| 2015-09-28 | $25.86 | $26.19 | $25.08 | $25.40 | $23.12 | 33,371 |
| 2015-09-25 | $27.19 | $27.19 | $25.90 | $26.03 | $23.70 | 20,889 |
| 2015-09-24 | $27.02 | $27.15 | $27.01 | $27.01 | $24.59 | 20,594 |
| 2015-09-23 | $28.04 | $28.04 | $27.04 | $27.18 | $24.74 | 35,394 |
| 2015-09-22 | $28.46 | $28.99 | $27.98 | $28.10 | $25.58 | 21,742 |
| 2015-09-21 | $28.07 | $28.95 | $28.07 | $28.63 | $26.06 | 14,570 |
| 2015-09-18 | $27.92 | $28.33 | $27.27 | $28.07 | $25.55 | 47,495 |
| 2015-09-17 | $28.01 | $28.24 | $27.92 | $27.99 | $25.48 | 27,621 |
| 2015-09-16 | $28.02 | $28.60 | $28.02 | $28.09 | $25.50 | 29,484 |
| 2015-09-15 | $28.21 | $28.74 | $28.21 | $28.50 | $25.87 | 20,435 |
| 2015-09-14 | $28.01 | $28.89 | $28.01 | $28.02 | $25.43 | 13,460 |
| 2015-09-11 | $28.00 | $28.70 | $28.00 | $28.57 | $25.93 | 19,926 |
| 2015-09-10 | $29.85 | $29.89 | $28.01 | $28.21 | $25.61 | 47,143 |
| 2015-09-09 | $29.88 | $30.49 | $29.77 | $29.99 | $27.22 | 25,685 |
| 2015-09-08 | $29.67 | $30.10 | $29.10 | $29.91 | $27.15 | 9,409 |
Hurco Companies Inc (HURC) News Headlines
Recent Hurco Companies Inc (HURC) News
Similar Companies to Hurco Companies Inc (HURC) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |