Infineon Technologies AG (IFNNY) Exchange: OTCQX
Data as of May 2, 2025
$34.08 ($0.77) 2.31%
Infineon Technologies AG - Daily Information
Click for more stock information on Infineon Technologies AG.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $33.93 |
| Previous Close | $34.08 |
| High | $34.29 |
| Low | $33.93 |
| Adjusted Open | $33.93 |
| Previous Adjusted Close | $34.08 |
| Adjusted High | $34.29 |
| Adjusted Low | $33.93 |
About Infineon Technologies AG (IFNNY)
Infineon Technologies AG is a world leader in semiconductor solutions that make life easier, safer and greener. Microelectronics from Infineon are the key to a better future. In the 2020 fiscal year (ending 30 September), Infineon reported revenue of more than €8.5 billion with a workforce of some 46,700 people worldwide. Following the acquisition of the US company Cypress Semiconductor Corporation in April 2020, Infineon is now a global top 10 semiconductor company. Infineon is listed on the Frankfurt Stock Exchange (ticker symbol: IFX) and in the USA on the over-the-counter market OTCQX International Premier (ticker symbol: IFNNY).
Invest in Infineon Technologies AG (IFNNY)
Historical Stock Data for Infineon Technologies AG (IFNNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $33.93 | $34.29 | $33.93 | $34.08 | $34.08 | 129,120 |
| 2025-05-01 | $32.30 | $33.74 | $32.30 | $33.31 | $33.31 | 302,335 |
| 2025-04-30 | $32.32 | $33.08 | $32.13 | $32.97 | $32.97 | 140,939 |
| 2025-04-29 | $33.19 | $33.60 | $33.19 | $33.46 | $33.46 | 184,627 |
| 2025-04-28 | $34.60 | $34.63 | $33.87 | $34.39 | $34.39 | 493,712 |
| 2025-04-25 | $33.87 | $34.65 | $33.84 | $34.49 | $34.49 | 372,837 |
| 2025-04-24 | $33.30 | $33.88 | $33.10 | $33.88 | $33.88 | 288,020 |
| 2025-04-23 | $31.87 | $32.31 | $31.11 | $31.27 | $31.27 | 282,346 |
| 2025-04-22 | $30.15 | $30.81 | $30.09 | $30.61 | $30.61 | 356,369 |
| 2025-04-21 | $29.81 | $30.46 | $29.22 | $29.61 | $29.61 | 447,885 |
| 2025-04-17 | $30.47 | $30.52 | $30.18 | $30.32 | $30.32 | 345,215 |
| 2025-04-16 | $30.09 | $30.48 | $29.60 | $30.01 | $30.01 | 448,284 |
| 2025-04-15 | $30.69 | $31.14 | $30.39 | $30.56 | $30.56 | 444,587 |
| 2025-04-14 | $30.27 | $30.58 | $29.86 | $30.25 | $30.25 | 390,031 |
| 2025-04-11 | $29.28 | $30.06 | $29.04 | $30.02 | $30.02 | 2,394,762 |
| 2025-04-10 | $29.63 | $29.79 | $28.26 | $29.22 | $29.22 | 2,146,281 |
| 2025-04-09 | $26.77 | $30.52 | $26.68 | $30.36 | $30.36 | 1,028,761 |
| 2025-04-08 | $28.32 | $28.46 | $25.80 | $26.41 | $26.41 | 1,152,882 |
| 2025-04-07 | $26.79 | $29.71 | $26.39 | $27.70 | $27.70 | 985,042 |
| 2025-04-04 | $28.75 | $28.86 | $27.57 | $28.27 | $28.27 | 546,143 |
| 2025-04-03 | $32.33 | $32.38 | $30.72 | $30.80 | $30.80 | 357,893 |
| 2025-04-02 | $32.55 | $33.47 | $32.55 | $33.32 | $33.32 | 139,382 |
| 2025-04-01 | $33.04 | $33.49 | $32.78 | $33.26 | $33.26 | 485,721 |
| 2025-03-31 | $32.79 | $33.30 | $32.47 | $33.12 | $33.12 | 715,912 |
| 2025-03-28 | $34.40 | $34.45 | $33.54 | $33.74 | $33.74 | 129,764 |
| 2025-03-27 | $35.13 | $35.24 | $34.80 | $34.88 | $34.88 | 203,136 |
| 2025-03-26 | $36.52 | $36.56 | $35.34 | $35.64 | $35.64 | 205,953 |
| 2025-03-25 | $37.39 | $37.45 | $37.01 | $37.25 | $37.25 | 110,041 |
| 2025-03-24 | $36.89 | $37.25 | $36.89 | $37.01 | $37.01 | 139,253 |
| 2025-03-21 | $35.40 | $36.03 | $35.38 | $35.92 | $35.92 | 333,695 |
| 2025-03-20 | $37.01 | $37.33 | $36.91 | $37.13 | $37.13 | 284,657 |
| 2025-03-19 | $38.36 | $38.44 | $37.56 | $37.88 | $37.88 | 2,180,166 |
| 2025-03-18 | $38.27 | $38.69 | $38.06 | $38.52 | $38.52 | 2,283,447 |
| 2025-03-17 | $37.21 | $37.97 | $37.21 | $37.79 | $37.79 | 240,769 |
| 2025-03-14 | $37.34 | $38.04 | $37.31 | $37.94 | $37.94 | 1,794,604 |
| 2025-03-13 | $37.11 | $37.22 | $36.72 | $36.77 | $36.77 | 2,688,998 |
| 2025-03-12 | $38.28 | $38.30 | $37.63 | $38.04 | $38.04 | 1,728,404 |
| 2025-03-11 | $38.22 | $38.35 | $37.37 | $37.68 | $37.68 | 751,300 |
| 2025-03-10 | $37.69 | $37.80 | $36.65 | $37.14 | $37.14 | 1,964,061 |
| 2025-03-07 | $38.98 | $39.88 | $38.83 | $39.88 | $39.88 | 265,707 |
| 2025-03-06 | $39.63 | $40.18 | $39.14 | $39.20 | $39.20 | 327,157 |
| 2025-03-05 | $38.49 | $39.18 | $38.31 | $39.03 | $39.03 | 364,848 |
| 2025-03-04 | $36.07 | $37.64 | $35.67 | $36.97 | $36.97 | 240,845 |
| 2025-03-03 | $37.91 | $38.00 | $36.46 | $36.86 | $36.86 | 216,966 |
| 2025-02-28 | $36.69 | $37.05 | $35.96 | $36.56 | $36.56 | 161,648 |
| 2025-02-27 | $37.95 | $37.95 | $36.60 | $36.60 | $36.60 | 146,793 |
| 2025-02-26 | $38.91 | $38.91 | $37.98 | $38.24 | $38.24 | 196,675 |
| 2025-02-25 | $39.35 | $39.39 | $38.52 | $38.85 | $38.85 | 350,247 |
| 2025-02-24 | $40.07 | $40.07 | $39.23 | $39.23 | $39.23 | 289,103 |
| 2025-02-21 | $40.64 | $40.79 | $40.00 | $40.25 | $39.87 | 124,537 |
| 2025-02-20 | $40.86 | $41.11 | $40.46 | $40.67 | $40.29 | 144,643 |
| 2025-02-19 | $39.40 | $39.91 | $39.34 | $39.57 | $39.20 | 144,744 |
| 2025-02-18 | $39.74 | $39.80 | $39.44 | $39.62 | $39.25 | 325,293 |
| 2025-02-14 | $39.51 | $39.62 | $39.23 | $39.43 | $39.06 | 103,111 |
| 2025-02-13 | $38.88 | $39.40 | $38.72 | $39.11 | $38.74 | 126,115 |
| 2025-02-12 | $37.86 | $39.03 | $37.82 | $38.98 | $38.61 | 161,923 |
| 2025-02-11 | $37.85 | $38.31 | $37.83 | $38.29 | $37.93 | 182,160 |
| 2025-02-10 | $37.89 | $38.04 | $37.70 | $37.92 | $37.56 | 200,257 |
| 2025-02-07 | $38.40 | $38.52 | $37.86 | $38.04 | $37.68 | 376,966 |
| 2025-02-06 | $38.52 | $38.89 | $38.42 | $38.79 | $38.43 | 208,110 |
| 2025-02-05 | $36.54 | $37.29 | $36.38 | $37.11 | $36.76 | 202,547 |
| 2025-02-04 | $36.02 | $36.06 | $35.45 | $35.61 | $35.28 | 308,458 |
| 2025-02-03 | $31.61 | $32.44 | $31.44 | $31.93 | $31.63 | 409,972 |
| 2025-01-31 | $32.99 | $33.49 | $32.73 | $32.75 | $32.44 | 243,250 |
| 2025-01-30 | $32.90 | $33.00 | $32.62 | $32.72 | $32.41 | 260,324 |
| 2025-01-29 | $34.56 | $34.56 | $33.77 | $33.89 | $33.57 | 241,332 |
| 2025-01-28 | $34.90 | $34.92 | $34.42 | $34.84 | $34.51 | 190,538 |
| 2025-01-27 | $34.70 | $35.22 | $34.66 | $35.07 | $34.74 | 385,489 |
| 2025-01-24 | $35.90 | $35.90 | $35.50 | $35.59 | $35.59 | 178,464 |
| 2025-01-23 | $35.48 | $35.85 | $35.29 | $35.85 | $35.85 | 126,596 |
| 2025-01-22 | $35.71 | $35.83 | $35.46 | $35.68 | $35.68 | 189,330 |
| 2025-01-21 | $35.59 | $36.14 | $35.39 | $36.07 | $36.07 | 327,837 |
| 2025-01-17 | $35.02 | $35.40 | $34.89 | $35.07 | $35.07 | 165,675 |
| 2025-01-16 | $34.63 | $34.63 | $34.16 | $34.24 | $34.24 | 232,109 |
| 2025-01-15 | $35.09 | $35.16 | $34.29 | $34.46 | $34.46 | 129,702 |
| 2025-01-14 | $33.90 | $34.05 | $33.68 | $33.87 | $33.87 | 175,063 |
| 2025-01-13 | $32.76 | $33.36 | $32.58 | $33.32 | $33.32 | 364,791 |
| 2025-01-10 | $33.22 | $33.36 | $32.86 | $33.14 | $33.14 | 439,136 |
| 2025-01-08 | $33.96 | $33.97 | $33.32 | $33.64 | $33.64 | 332,055 |
| 2025-01-07 | $35.32 | $35.38 | $34.75 | $34.94 | $34.94 | 310,541 |
| 2025-01-06 | $34.14 | $34.86 | $34.08 | $34.50 | $34.50 | 302,013 |
| 2025-01-03 | $31.54 | $32.09 | $31.53 | $32.04 | $32.04 | 188,904 |
| 2025-01-02 | $32.24 | $32.47 | $31.95 | $32.05 | $32.05 | 246,491 |
| 2024-12-31 | $32.40 | $33.42 | $32.21 | $32.43 | $32.43 | 150,837 |
| 2024-12-30 | $32.51 | $33.30 | $32.19 | $32.72 | $32.72 | 163,784 |
| 2024-12-27 | $33.07 | $33.32 | $32.85 | $33.22 | $33.22 | 246,106 |
| 2024-12-26 | $32.64 | $33.52 | $32.64 | $33.45 | $33.45 | 112,881 |
| 2024-12-24 | $33.65 | $33.65 | $32.00 | $33.33 | $33.33 | 140,571 |
| 2024-12-23 | $32.53 | $33.10 | $32.53 | $33.07 | $33.07 | 278,730 |
| 2024-12-20 | $32.31 | $32.95 | $32.31 | $32.71 | $32.71 | 222,475 |
| 2024-12-19 | $33.62 | $33.66 | $32.94 | $32.94 | $32.94 | 292,244 |
| 2024-12-18 | $35.02 | $35.42 | $33.86 | $33.86 | $33.86 | 243,582 |
| 2024-12-17 | $35.00 | $35.22 | $34.53 | $34.60 | $34.60 | 173,037 |
| 2024-12-16 | $34.29 | $34.78 | $34.05 | $34.70 | $34.70 | 300,801 |
| 2024-12-13 | $34.78 | $34.86 | $34.57 | $34.78 | $34.78 | 142,968 |
| 2024-12-12 | $34.71 | $34.97 | $34.63 | $34.70 | $34.70 | 161,374 |
| 2024-12-11 | $34.96 | $34.98 | $34.65 | $34.78 | $34.78 | 171,986 |
| 2024-12-10 | $35.27 | $35.33 | $34.87 | $34.90 | $34.90 | 221,832 |
| 2024-12-09 | $35.30 | $35.38 | $35.07 | $35.07 | $35.07 | 317,118 |
| 2024-12-06 | $34.05 | $34.54 | $33.99 | $34.54 | $34.54 | 275,848 |
| 2024-12-05 | $34.06 | $34.21 | $33.85 | $33.96 | $33.96 | 250,546 |
| 2024-12-04 | $33.77 | $33.78 | $33.48 | $33.63 | $33.63 | 443,093 |
| 2024-12-03 | $32.54 | $33.46 | $32.49 | $33.36 | $33.36 | 1,367,351 |
| 2024-12-02 | $32.37 | $32.78 | $32.31 | $32.76 | $32.76 | 389,167 |
| 2024-11-29 | $31.76 | $32.58 | $31.72 | $32.50 | $32.50 | 163,271 |
| 2024-11-27 | $31.84 | $31.94 | $31.62 | $31.84 | $31.84 | 240,415 |
| 2024-11-26 | $32.74 | $32.75 | $31.71 | $31.84 | $31.84 | 444,495 |
| 2024-11-25 | $31.83 | $32.08 | $31.63 | $31.74 | $31.74 | 288,570 |
| 2024-11-22 | $30.77 | $31.36 | $30.75 | $31.31 | $31.31 | 167,401 |
| 2024-11-21 | $30.47 | $30.60 | $30.24 | $30.52 | $30.52 | 231,797 |
| 2024-11-20 | $30.89 | $30.94 | $30.49 | $30.85 | $30.85 | 138,680 |
| 2024-11-19 | $30.35 | $30.94 | $30.31 | $30.87 | $30.87 | 341,913 |
| 2024-11-18 | $31.51 | $31.70 | $31.29 | $31.32 | $31.32 | 276,537 |
| 2024-11-15 | $31.91 | $31.94 | $31.65 | $31.79 | $31.79 | 447,330 |
| 2024-11-14 | $31.75 | $32.55 | $31.73 | $32.22 | $32.22 | 172,115 |
| 2024-11-13 | $31.40 | $31.48 | $30.98 | $31.13 | $31.13 | 234,325 |
| 2024-11-12 | $33.35 | $33.38 | $32.50 | $32.80 | $32.80 | 542,843 |
| 2024-11-11 | $32.53 | $32.53 | $31.50 | $31.91 | $31.91 | 236,217 |
| 2024-11-08 | $30.80 | $30.90 | $30.56 | $30.90 | $30.90 | 208,198 |
| 2024-11-07 | $31.33 | $31.44 | $30.97 | $31.39 | $31.39 | 197,952 |
| 2024-11-06 | $30.52 | $30.73 | $30.06 | $30.67 | $30.67 | 158,776 |
| 2024-11-05 | $31.82 | $32.12 | $31.78 | $32.03 | $32.03 | 125,357 |
| 2024-11-04 | $31.75 | $31.87 | $31.53 | $31.58 | $31.58 | 181,662 |
| 2024-11-01 | $31.55 | $32.04 | $31.46 | $31.82 | $31.82 | 191,393 |
| 2024-10-31 | $32.03 | $32.03 | $31.33 | $31.65 | $31.65 | 441,839 |
| 2024-10-30 | $32.34 | $32.57 | $32.11 | $32.24 | $32.24 | 203,598 |
| 2024-10-29 | $33.02 | $33.62 | $32.90 | $33.55 | $33.55 | 148,847 |
| 2024-10-28 | $32.41 | $33.56 | $32.28 | $33.42 | $33.42 | 250,480 |
| 2024-10-25 | $33.15 | $33.67 | $32.95 | $33.00 | $33.00 | 173,982 |
| 2024-10-24 | $33.52 | $33.52 | $32.97 | $33.20 | $33.20 | 329,930 |
| 2024-10-23 | $33.09 | $33.28 | $32.42 | $32.72 | $32.72 | 213,961 |
| 2024-10-22 | $32.20 | $32.32 | $32.00 | $32.05 | $32.05 | 260,869 |
| 2024-10-21 | $32.72 | $32.77 | $32.40 | $32.54 | $32.54 | 178,029 |
| 2024-10-18 | $33.76 | $33.76 | $33.33 | $33.42 | $33.42 | 209,077 |
| 2024-10-17 | $34.00 | $34.00 | $33.20 | $33.20 | $33.20 | 521,013 |
| 2024-10-16 | $33.12 | $33.26 | $32.93 | $32.97 | $32.97 | 951,931 |
| 2024-10-15 | $34.15 | $34.28 | $32.97 | $33.08 | $33.08 | 719,393 |
| 2024-10-14 | $33.58 | $34.15 | $33.50 | $33.90 | $33.90 | 172,676 |
| 2024-10-11 | $32.88 | $33.42 | $32.86 | $33.33 | $33.33 | 159,111 |
| 2024-10-10 | $33.07 | $33.22 | $32.84 | $33.22 | $33.22 | 87,071 |
| 2024-10-09 | $32.87 | $33.63 | $32.87 | $33.40 | $33.40 | 432,477 |
| 2024-10-08 | $32.59 | $32.88 | $32.41 | $32.80 | $32.80 | 211,943 |
| 2024-10-07 | $33.22 | $33.50 | $33.12 | $33.31 | $33.31 | 230,443 |
| 2024-10-04 | $33.19 | $33.58 | $33.00 | $33.58 | $33.58 | 146,731 |
| 2024-10-03 | $33.01 | $33.15 | $32.60 | $32.81 | $32.81 | 311,908 |
| 2024-10-02 | $33.54 | $33.91 | $33.48 | $33.72 | $33.72 | 146,308 |
| 2024-10-01 | $34.63 | $34.63 | $33.59 | $33.89 | $33.89 | 116,559 |
| 2024-09-30 | $35.21 | $35.32 | $34.81 | $35.12 | $35.12 | 141,631 |
| 2024-09-27 | $36.29 | $36.53 | $36.15 | $36.30 | $36.30 | 344,502 |
| 2024-09-26 | $34.56 | $34.62 | $34.13 | $34.50 | $34.50 | 340,968 |
| 2024-09-25 | $33.10 | $33.13 | $32.71 | $32.78 | $32.78 | 115,720 |
| 2024-09-24 | $33.10 | $33.23 | $32.61 | $33.03 | $33.03 | 222,288 |
| 2024-09-23 | $32.48 | $32.64 | $32.20 | $32.39 | $32.39 | 127,872 |
| 2024-09-20 | $33.02 | $33.09 | $32.19 | $32.48 | $32.48 | 292,909 |
| 2024-09-19 | $34.44 | $34.57 | $34.18 | $34.34 | $34.34 | 157,830 |
| 2024-09-18 | $33.74 | $34.38 | $33.43 | $33.48 | $33.48 | 157,167 |
| 2024-09-17 | $33.28 | $33.42 | $33.00 | $33.14 | $33.14 | 314,383 |
| 2024-09-16 | $32.69 | $32.69 | $32.15 | $32.51 | $32.51 | 534,176 |
| 2024-09-13 | $32.54 | $33.09 | $32.52 | $32.98 | $32.98 | 191,237 |
| 2024-09-12 | $32.57 | $32.59 | $32.19 | $32.48 | $32.48 | 246,942 |
| 2024-09-11 | $31.87 | $32.59 | $31.36 | $32.52 | $32.52 | 276,349 |
| 2024-09-10 | $31.77 | $31.82 | $31.26 | $31.66 | $31.66 | 345,264 |
| 2024-09-09 | $32.34 | $32.47 | $32.04 | $32.46 | $32.46 | 265,734 |
| 2024-09-06 | $33.26 | $33.33 | $32.00 | $32.14 | $32.14 | 241,558 |
| 2024-09-05 | $33.09 | $33.61 | $33.09 | $33.38 | $33.38 | 207,900 |
| 2024-09-04 | $33.05 | $33.65 | $33.04 | $33.28 | $33.28 | 154,023 |
| 2024-09-03 | $35.45 | $35.49 | $33.97 | $34.11 | $34.11 | 449,660 |
| 2024-08-30 | $36.41 | $36.67 | $36.28 | $36.53 | $36.53 | 195,554 |
| 2024-08-29 | $36.62 | $36.62 | $35.81 | $35.93 | $35.93 | 105,943 |
| 2024-08-28 | $36.14 | $36.21 | $35.77 | $36.04 | $36.04 | 89,064 |
| 2024-08-27 | $36.11 | $36.35 | $35.91 | $36.24 | $36.24 | 90,289 |
| 2024-08-26 | $36.05 | $36.14 | $35.75 | $35.78 | $35.78 | 132,933 |
| 2024-08-23 | $35.54 | $36.17 | $35.37 | $35.90 | $35.90 | 93,912 |
| 2024-08-22 | $35.83 | $35.91 | $35.14 | $35.27 | $35.27 | 111,555 |
| 2024-08-21 | $35.95 | $36.00 | $35.49 | $35.88 | $35.88 | 116,995 |
| 2024-08-20 | $35.28 | $35.41 | $34.94 | $35.24 | $35.24 | 156,367 |
| 2024-08-19 | $34.89 | $35.43 | $34.79 | $35.34 | $35.34 | 196,772 |
| 2024-08-16 | $35.01 | $35.21 | $34.81 | $34.94 | $34.94 | 829,879 |
| 2024-08-15 | $34.53 | $35.00 | $34.48 | $34.99 | $34.99 | 1,466,836 |
| 2024-08-14 | $33.76 | $33.82 | $33.39 | $33.66 | $33.66 | 764,094 |
| 2024-08-13 | $32.90 | $33.64 | $32.90 | $33.51 | $33.51 | 542,634 |
| 2024-08-12 | $33.39 | $33.39 | $33.03 | $33.21 | $33.21 | 342,069 |
| 2024-08-09 | $32.98 | $33.29 | $32.85 | $33.15 | $33.15 | 402,042 |
| 2024-08-08 | $32.86 | $33.33 | $32.60 | $33.17 | $33.17 | 281,356 |
| 2024-08-07 | $33.69 | $33.70 | $32.35 | $32.35 | $32.35 | 409,103 |
| 2024-08-06 | $32.26 | $33.01 | $32.14 | $32.75 | $32.75 | 1,084,125 |
| 2024-08-05 | $32.02 | $33.42 | $31.86 | $32.97 | $32.97 | 213,369 |
| 2024-08-02 | $32.12 | $32.52 | $31.73 | $32.17 | $32.17 | 171,553 |
| 2024-08-01 | $33.89 | $34.07 | $32.84 | $33.18 | $33.18 | 420,324 |
| 2024-07-31 | $34.87 | $35.06 | $34.52 | $34.94 | $34.94 | 194,905 |
| 2024-07-30 | $34.40 | $34.52 | $33.85 | $33.98 | $33.98 | 235,912 |
| 2024-07-29 | $34.08 | $34.28 | $33.79 | $34.07 | $34.07 | 191,395 |
| 2024-07-26 | $33.41 | $33.60 | $33.27 | $33.48 | $33.48 | 159,975 |
| 2024-07-25 | $33.41 | $33.65 | $32.90 | $32.93 | $32.93 | 230,547 |
| 2024-07-24 | $35.74 | $35.77 | $34.88 | $34.98 | $34.98 | 116,522 |
| 2024-07-23 | $36.02 | $36.15 | $35.81 | $36.08 | $36.08 | 157,701 |
| 2024-07-22 | $37.38 | $37.68 | $37.20 | $37.68 | $37.68 | 162,913 |
| 2024-07-19 | $36.53 | $36.57 | $35.84 | $35.91 | $35.91 | 172,846 |
| 2024-07-18 | $38.04 | $38.20 | $37.54 | $37.90 | $37.90 | 159,353 |
| 2024-07-17 | $38.36 | $38.46 | $37.76 | $37.96 | $37.96 | 130,672 |
| 2024-07-16 | $38.53 | $38.63 | $38.22 | $38.58 | $38.58 | 232,320 |
| 2024-07-15 | $38.91 | $39.02 | $38.64 | $38.79 | $38.79 | 116,129 |
| 2024-07-12 | $38.71 | $39.54 | $38.71 | $39.13 | $39.13 | 134,610 |
| 2024-07-11 | $38.98 | $39.00 | $37.95 | $38.20 | $38.20 | 586,034 |
| 2024-07-10 | $38.16 | $38.54 | $38.12 | $38.49 | $38.49 | 121,263 |
| 2024-07-09 | $38.20 | $38.21 | $37.62 | $37.92 | $37.92 | 110,435 |
| 2024-07-08 | $39.01 | $39.13 | $38.52 | $38.68 | $38.68 | 68,743 |
| 2024-07-05 | $38.99 | $39.04 | $38.66 | $38.81 | $38.81 | 109,938 |
| 2024-07-03 | $37.25 | $37.71 | $37.21 | $37.70 | $37.70 | 70,687 |
| 2024-07-02 | $36.83 | $37.10 | $36.56 | $36.86 | $36.86 | 112,615 |
| 2024-07-01 | $37.00 | $37.15 | $36.68 | $37.15 | $37.15 | 186,467 |
| 2024-06-28 | $36.71 | $37.25 | $36.58 | $36.84 | $36.84 | 128,853 |
| 2024-06-27 | $36.50 | $36.70 | $36.33 | $36.46 | $36.46 | 101,339 |
| 2024-06-26 | $36.58 | $37.08 | $36.58 | $36.96 | $36.96 | 194,980 |
| 2024-06-25 | $36.04 | $36.82 | $35.91 | $36.75 | $36.75 | 1,417,170 |
| 2024-06-24 | $36.77 | $36.80 | $36.12 | $36.16 | $36.16 | 317,013 |
| 2024-06-21 | $36.14 | $36.48 | $35.97 | $36.33 | $36.33 | 150,514 |
| 2024-06-20 | $37.37 | $37.56 | $36.86 | $37.19 | $37.19 | 168,054 |
| 2024-06-18 | $38.33 | $38.93 | $38.30 | $38.78 | $38.78 | 155,468 |
| 2024-06-17 | $39.07 | $39.20 | $38.64 | $39.18 | $39.18 | 198,355 |
| 2024-06-14 | $39.02 | $39.25 | $38.90 | $39.10 | $39.10 | 202,181 |
| 2024-06-13 | $41.26 | $41.32 | $40.43 | $40.70 | $40.70 | 395,641 |
| 2024-06-12 | $41.51 | $41.84 | $41.30 | $41.51 | $41.51 | 1,676,485 |
| 2024-06-11 | $40.38 | $40.59 | $40.05 | $40.39 | $40.39 | 227,344 |
| 2024-06-10 | $40.15 | $40.61 | $40.15 | $40.59 | $40.59 | 117,192 |
| 2024-06-07 | $40.86 | $41.27 | $40.77 | $40.96 | $40.96 | 481,641 |
| 2024-06-06 | $40.07 | $40.31 | $39.73 | $40.02 | $40.02 | 578,340 |
| 2024-06-05 | $40.58 | $40.84 | $40.40 | $40.84 | $40.84 | 325,373 |
| 2024-06-04 | $40.60 | $40.66 | $39.84 | $40.10 | $40.10 | 98,255 |
| 2024-06-03 | $40.97 | $41.00 | $39.73 | $40.11 | $40.11 | 136,311 |
| 2024-05-31 | $40.23 | $40.51 | $39.66 | $40.25 | $40.25 | 209,967 |
| 2024-05-30 | $40.33 | $40.48 | $40.03 | $40.09 | $40.09 | 187,643 |
| 2024-05-29 | $40.17 | $40.34 | $39.99 | $40.15 | $40.15 | 177,906 |
| 2024-05-28 | $41.45 | $41.76 | $41.30 | $41.73 | $41.73 | 99,471 |
| 2024-05-24 | $40.92 | $41.32 | $40.76 | $41.25 | $41.25 | 183,484 |
| 2024-05-23 | $41.56 | $41.56 | $40.57 | $40.78 | $40.78 | 241,572 |
| 2024-05-22 | $40.36 | $40.96 | $40.23 | $40.49 | $40.49 | 139,032 |
| 2024-05-21 | $39.53 | $39.61 | $39.40 | $39.52 | $39.52 | 63,081 |
| 2024-05-20 | $40.53 | $40.87 | $40.47 | $40.85 | $40.85 | 163,067 |
| 2024-05-17 | $39.98 | $40.32 | $39.83 | $40.09 | $40.09 | 118,470 |
| 2024-05-16 | $40.81 | $40.85 | $40.03 | $40.05 | $40.05 | 123,809 |
| 2024-05-15 | $40.94 | $41.57 | $40.74 | $41.50 | $41.50 | 139,371 |
| 2024-05-14 | $40.22 | $40.46 | $40.13 | $40.46 | $40.46 | 1,100,718 |
| 2024-05-13 | $40.22 | $40.50 | $40.06 | $40.08 | $40.08 | 1,534,779 |
| 2024-05-10 | $40.76 | $41.10 | $40.71 | $40.83 | $40.83 | 1,737,086 |
| 2024-05-09 | $39.63 | $39.90 | $39.35 | $39.80 | $39.80 | 339,790 |
| 2024-05-08 | $38.43 | $38.90 | $38.39 | $38.87 | $38.87 | 127,391 |
| 2024-05-07 | $39.30 | $39.50 | $38.82 | $38.92 | $38.92 | 402,543 |
| 2024-05-06 | $34.55 | $34.88 | $34.54 | $34.86 | $34.86 | 209,126 |
| 2024-05-03 | $34.31 | $34.50 | $33.91 | $34.01 | $34.01 | 150,746 |
| 2024-05-02 | $34.25 | $34.27 | $33.56 | $33.95 | $33.95 | 384,586 |
| 2024-05-01 | $33.69 | $35.75 | $33.69 | $34.06 | $34.06 | 76,851 |
| 2024-04-30 | $35.55 | $35.56 | $34.72 | $34.73 | $34.73 | 156,352 |
| 2024-04-29 | $35.01 | $35.27 | $34.96 | $35.21 | $35.21 | 99,296 |
| 2024-04-26 | $35.11 | $35.54 | $35.01 | $35.43 | $35.43 | 134,637 |
| 2024-04-25 | $34.85 | $35.29 | $34.59 | $34.90 | $34.90 | 192,328 |
| 2024-04-24 | $34.01 | $34.10 | $33.43 | $33.62 | $33.62 | 128,925 |
| 2024-04-23 | $31.72 | $32.23 | $31.70 | $32.23 | $32.23 | 447,648 |
| 2024-04-22 | $32.09 | $32.19 | $31.75 | $32.09 | $32.09 | 554,404 |
| 2024-04-19 | $32.42 | $32.45 | $31.64 | $31.68 | $31.68 | 309,813 |
| 2024-04-18 | $32.72 | $33.08 | $32.36 | $32.57 | $32.57 | 140,166 |
| 2024-04-17 | $33.88 | $33.88 | $33.28 | $33.53 | $33.53 | 133,474 |
| 2024-04-16 | $33.95 | $34.20 | $33.75 | $34.11 | $34.11 | 206,946 |
| 2024-04-15 | $35.01 | $35.03 | $33.90 | $33.91 | $33.91 | 114,675 |
| 2024-04-12 | $34.00 | $34.24 | $33.89 | $34.05 | $34.05 | 111,933 |
| 2024-04-11 | $35.86 | $35.86 | $34.90 | $35.56 | $35.56 | 110,468 |
| 2024-04-10 | $36.21 | $36.36 | $35.88 | $35.96 | $35.96 | 122,888 |
| 2024-04-09 | $36.40 | $36.76 | $36.09 | $36.49 | $36.49 | 138,556 |
| 2024-04-08 | $34.84 | $35.28 | $34.79 | $34.94 | $34.94 | 171,964 |
| 2024-04-05 | $34.29 | $34.38 | $34.05 | $34.18 | $34.18 | 162,553 |
| 2024-04-04 | $34.50 | $34.80 | $33.68 | $34.12 | $34.12 | 460,972 |
| 2024-04-03 | $34.07 | $34.36 | $33.94 | $34.12 | $34.12 | 460,787 |
| 2024-04-02 | $33.34 | $33.41 | $33.11 | $33.33 | $33.33 | 141,856 |
| 2024-04-01 | $34.02 | $34.80 | $33.33 | $34.56 | $34.56 | 173,567 |
| 2024-03-28 | $34.02 | $34.20 | $33.84 | $34.02 | $34.02 | 87,524 |
| 2024-03-27 | $34.08 | $34.25 | $33.69 | $34.21 | $34.21 | 200,823 |
| 2024-03-26 | $34.15 | $34.30 | $33.82 | $33.88 | $33.88 | 227,199 |
| 2024-03-25 | $33.26 | $33.66 | $33.26 | $33.37 | $33.37 | 144,305 |
| 2024-03-22 | $33.93 | $34.07 | $33.74 | $33.94 | $33.94 | 89,112 |
| 2024-03-21 | $34.58 | $34.74 | $34.29 | $34.33 | $34.33 | 164,074 |
| 2024-03-20 | $33.84 | $34.46 | $33.40 | $34.42 | $34.42 | 181,977 |
| 2024-03-19 | $34.35 | $34.39 | $33.93 | $34.33 | $34.33 | 321,249 |
| 2024-03-18 | $34.80 | $35.13 | $34.68 | $34.84 | $34.84 | 157,028 |
| 2024-03-15 | $34.77 | $35.06 | $34.63 | $34.98 | $34.98 | 161,152 |
| 2024-03-14 | $37.28 | $37.57 | $36.66 | $36.81 | $36.81 | 112,363 |
| 2024-03-13 | $38.39 | $38.51 | $38.06 | $38.29 | $38.29 | 92,699 |
| 2024-03-12 | $37.53 | $38.29 | $37.03 | $38.29 | $38.29 | 92,681 |
| 2024-03-11 | $36.64 | $37.03 | $36.52 | $36.87 | $36.87 | 298,027 |
| 2024-03-08 | $38.11 | $38.22 | $37.04 | $37.21 | $37.21 | 192,946 |
| 2024-03-07 | $37.15 | $38.24 | $37.13 | $38.22 | $38.22 | 147,287 |
| 2024-03-06 | $36.65 | $37.08 | $36.53 | $36.92 | $36.92 | 162,432 |
| 2024-03-05 | $36.24 | $36.33 | $35.75 | $36.06 | $36.06 | 178,050 |
| 2024-03-04 | $36.74 | $36.79 | $36.41 | $36.59 | $36.59 | 166,785 |
| 2024-03-01 | $36.51 | $37.13 | $36.41 | $37.06 | $37.06 | 323,149 |
| 2024-02-29 | $36.29 | $36.32 | $35.71 | $36.09 | $36.09 | 79,438 |
| 2024-02-28 | $36.14 | $36.14 | $35.75 | $36.05 | $36.05 | 89,940 |
| 2024-02-27 | $36.80 | $37.62 | $36.70 | $37.46 | $37.46 | 163,342 |
| 2024-02-26 | $35.93 | $36.23 | $35.81 | $36.02 | $36.02 | 274,146 |
| 2024-02-23 | $36.57 | $36.65 | $35.59 | $35.70 | $35.70 | 84,122 |
| 2024-02-22 | $36.72 | $36.92 | $36.18 | $36.41 | $36.41 | 130,047 |
| 2024-02-21 | $35.62 | $35.71 | $35.31 | $35.59 | $35.59 | 162,395 |
| 2024-02-20 | $35.24 | $35.48 | $35.00 | $35.40 | $35.40 | 165,547 |
| 2024-02-16 | $35.93 | $36.17 | $35.35 | $35.82 | $35.82 | 171,177 |
| 2024-02-15 | $36.10 | $36.25 | $35.89 | $36.00 | $36.00 | 137,720 |
| 2024-02-14 | $35.02 | $35.60 | $34.89 | $35.60 | $35.60 | 385,462 |
| 2024-02-13 | $34.62 | $34.99 | $34.51 | $34.62 | $34.62 | 144,691 |
| 2024-02-12 | $36.60 | $36.94 | $36.51 | $36.55 | $36.55 | 143,284 |
| 2024-02-09 | $35.84 | $36.43 | $35.84 | $36.34 | $36.34 | 214,975 |
| 2024-02-08 | $35.51 | $35.94 | $35.46 | $35.61 | $35.61 | 440,881 |
| 2024-02-07 | $34.52 | $34.66 | $34.21 | $34.44 | $34.44 | 2,169,911 |
| 2024-02-06 | $35.94 | $36.42 | $35.69 | $36.15 | $36.15 | 229,540 |
| 2024-02-05 | $37.12 | $37.52 | $36.79 | $37.52 | $37.52 | 588,724 |
| 2024-02-02 | $36.14 | $36.58 | $36.14 | $36.55 | $36.55 | 577,132 |
| 2024-02-01 | $36.47 | $36.69 | $35.95 | $36.57 | $36.57 | 99,296 |
| 2024-01-31 | $36.52 | $36.97 | $36.43 | $36.54 | $36.54 | 116,315 |
| 2024-01-30 | $37.23 | $37.30 | $36.81 | $36.90 | $36.90 | 81,549 |
| 2024-01-29 | $36.39 | $36.60 | $36.18 | $36.60 | $36.60 | 137,449 |
| 2024-01-26 | $37.17 | $37.43 | $37.09 | $37.19 | $37.19 | 168,934 |
| 2024-01-25 | $37.41 | $37.79 | $37.10 | $37.32 | $37.32 | 109,540 |
| 2024-01-24 | $38.17 | $38.48 | $37.77 | $37.94 | $37.94 | 151,404 |
| 2024-01-23 | $37.89 | $38.06 | $37.70 | $37.99 | $37.99 | 325,999 |
| 2024-01-22 | $37.79 | $38.06 | $37.65 | $37.76 | $37.76 | 133,050 |
| 2024-01-19 | $37.26 | $37.89 | $37.12 | $37.85 | $37.85 | 227,358 |
| 2024-01-18 | $36.88 | $37.35 | $36.55 | $37.30 | $37.30 | 1,329,419 |
| 2024-01-17 | $35.41 | $35.54 | $35.04 | $35.54 | $35.54 | 476,648 |
| 2024-01-16 | $36.18 | $36.58 | $36.00 | $36.39 | $36.39 | 150,014 |
| 2024-01-12 | $37.60 | $37.79 | $37.35 | $37.53 | $37.53 | 84,933 |
| 2024-01-11 | $37.85 | $38.01 | $37.42 | $37.99 | $37.99 | 115,768 |
| 2024-01-10 | $37.82 | $38.29 | $37.53 | $38.25 | $38.25 | 98,839 |
| 2024-01-09 | $38.45 | $38.73 | $38.34 | $38.57 | $38.57 | 87,374 |
| 2024-01-08 | $38.73 | $39.46 | $38.69 | $39.46 | $39.46 | 74,472 |
| 2024-01-05 | $38.08 | $38.72 | $38.08 | $38.35 | $38.35 | 68,047 |
| 2024-01-04 | $37.07 | $38.27 | $37.01 | $38.01 | $38.01 | 99,557 |
| 2024-01-03 | $38.93 | $39.05 | $38.49 | $38.89 | $38.89 | 194,520 |
| 2024-01-02 | $40.61 | $40.62 | $40.02 | $40.15 | $40.15 | 111,704 |
| 2023-12-29 | $42.20 | $42.20 | $41.21 | $41.85 | $41.85 | 57,478 |
| 2023-12-28 | $41.73 | $41.85 | $41.56 | $41.67 | $41.67 | 84,171 |
| 2023-12-27 | $42.06 | $42.24 | $41.99 | $42.24 | $42.24 | 79,222 |
| 2023-12-26 | $41.33 | $42.14 | $41.33 | $42.03 | $42.03 | 93,323 |
| 2023-12-22 | $41.56 | $41.70 | $41.17 | $41.37 | $41.37 | 67,518 |
| 2023-12-21 | $41.57 | $41.88 | $41.41 | $41.81 | $41.81 | 122,978 |
| 2023-12-20 | $41.26 | $41.47 | $40.56 | $40.56 | $40.56 | 138,892 |
| 2023-12-19 | $41.84 | $42.05 | $41.62 | $41.82 | $41.82 | 87,214 |
| 2023-12-18 | $41.60 | $41.66 | $41.17 | $41.60 | $41.60 | 128,713 |
| 2023-12-15 | $41.99 | $42.45 | $41.97 | $42.00 | $42.00 | 135,551 |
| 2023-12-14 | $41.85 | $42.31 | $41.66 | $42.25 | $42.25 | 131,631 |
| 2023-12-13 | $40.09 | $40.81 | $39.84 | $40.65 | $40.65 | 95,093 |
| 2023-12-12 | $40.01 | $40.19 | $39.86 | $40.10 | $40.10 | 73,469 |
| 2023-12-11 | $39.63 | $39.91 | $39.58 | $39.91 | $39.91 | 190,869 |
| 2023-12-08 | $39.69 | $40.12 | $39.69 | $40.00 | $40.00 | 120,800 |
| 2023-12-07 | $39.20 | $39.60 | $39.11 | $39.57 | $39.57 | 96,340 |
| 2023-12-06 | $39.61 | $39.85 | $39.33 | $39.39 | $39.39 | 177,326 |
| 2023-12-05 | $38.82 | $39.09 | $38.62 | $38.82 | $38.82 | 131,106 |
| 2023-12-04 | $39.05 | $39.24 | $38.67 | $39.24 | $39.24 | 139,301 |
| 2023-12-01 | $39.03 | $39.44 | $38.71 | $39.38 | $39.38 | 106,118 |
| 2023-11-30 | $39.20 | $39.20 | $38.53 | $38.70 | $38.70 | 202,956 |
| 2023-11-29 | $39.26 | $39.56 | $39.00 | $39.10 | $39.10 | 381,262 |
| 2023-11-28 | $37.42 | $37.76 | $37.40 | $37.57 | $37.57 | 263,470 |
| 2023-11-27 | $36.69 | $36.87 | $36.60 | $36.79 | $36.79 | 316,336 |
| 2023-11-24 | $36.56 | $36.92 | $36.52 | $36.92 | $36.92 | 62,221 |
| 2023-11-22 | $36.53 | $36.69 | $36.22 | $36.50 | $36.50 | 3,195,390 |
| 2023-11-21 | $37.01 | $37.01 | $36.22 | $36.22 | $36.22 | 961,204 |
| 2023-11-20 | $36.91 | $37.26 | $36.85 | $37.18 | $37.18 | 87,461 |
| 2023-11-17 | $36.58 | $36.72 | $36.31 | $36.64 | $36.64 | 79,334 |
| 2023-11-16 | $36.77 | $37.06 | $36.75 | $36.95 | $36.95 | 115,949 |
| 2023-11-15 | $35.91 | $36.74 | $35.85 | $36.22 | $36.22 | 123,440 |
| 2023-11-14 | $33.22 | $33.43 | $33.08 | $33.22 | $33.22 | 153,029 |
| 2023-11-13 | $31.37 | $31.71 | $31.09 | $31.59 | $31.59 | 754,552 |
| 2023-11-10 | $31.21 | $31.69 | $31.13 | $31.61 | $31.61 | 119,411 |
| 2023-11-09 | $31.77 | $31.93 | $31.26 | $31.35 | $31.35 | 136,911 |
| 2023-11-08 | $31.46 | $31.55 | $31.28 | $31.50 | $31.50 | 113,475 |
| 2023-11-07 | $31.04 | $31.72 | $31.04 | $31.50 | $31.50 | 150,307 |
| 2023-11-06 | $31.34 | $31.46 | $31.15 | $31.25 | $31.25 | 182,761 |
| 2023-11-03 | $31.25 | $31.53 | $31.05 | $31.29 | $31.29 | 2,592,425 |
| 2023-11-02 | $30.87 | $30.90 | $30.22 | $30.40 | $30.40 | 308,276 |
| 2023-11-01 | $29.10 | $29.46 | $28.83 | $29.45 | $29.45 | 171,926 |
| 2023-10-31 | $29.19 | $29.29 | $28.85 | $29.18 | $29.18 | 259,750 |
| 2023-10-30 | $29.54 | $29.91 | $28.86 | $29.02 | $29.02 | 212,897 |
| 2023-10-27 | $30.87 | $31.01 | $30.46 | $30.65 | $30.65 | 143,492 |
| 2023-10-26 | $31.07 | $31.31 | $30.67 | $30.78 | $30.78 | 178,491 |
| 2023-10-25 | $30.49 | $30.61 | $30.05 | $30.09 | $30.09 | 208,633 |
| 2023-10-24 | $30.84 | $31.09 | $30.69 | $31.06 | $31.06 | 119,075 |
| 2023-10-23 | $30.61 | $31.23 | $30.33 | $30.88 | $30.88 | 126,237 |
| 2023-10-20 | $31.46 | $31.60 | $31.13 | $31.18 | $31.18 | 141,243 |
| 2023-10-19 | $32.33 | $32.41 | $31.51 | $31.57 | $31.57 | 252,159 |
| 2023-10-18 | $32.89 | $33.13 | $32.61 | $32.72 | $32.72 | 94,717 |
| 2023-10-17 | $32.67 | $33.70 | $32.61 | $33.49 | $33.49 | 83,556 |
| 2023-10-16 | $33.35 | $33.94 | $33.35 | $33.72 | $33.72 | 176,179 |
| 2023-10-13 | $34.29 | $34.39 | $33.54 | $33.61 | $33.61 | 65,857 |
| 2023-10-12 | $34.65 | $35.08 | $34.43 | $34.63 | $34.63 | 77,838 |
| 2023-10-11 | $34.67 | $34.97 | $34.46 | $34.88 | $34.88 | 82,002 |
| 2023-10-10 | $34.78 | $35.04 | $34.56 | $34.79 | $34.79 | 160,216 |
| 2023-10-09 | $34.03 | $34.21 | $33.69 | $34.18 | $34.18 | 104,494 |
| 2023-10-06 | $33.97 | $34.92 | $33.80 | $34.82 | $34.82 | 184,861 |
| 2023-10-05 | $34.12 | $34.36 | $33.65 | $34.03 | $34.03 | 118,892 |
| 2023-10-04 | $32.88 | $34.33 | $32.88 | $34.21 | $34.21 | 126,054 |
| 2023-10-03 | $32.65 | $32.93 | $32.41 | $32.47 | $32.47 | 162,032 |
| 2023-10-02 | $33.18 | $33.37 | $32.63 | $32.85 | $32.85 | 294,356 |
| 2023-09-29 | $33.74 | $33.81 | $33.02 | $33.17 | $33.17 | 98,252 |
| 2023-09-28 | $32.56 | $33.37 | $32.45 | $33.20 | $33.20 | 148,110 |
| 2023-09-27 | $32.64 | $32.75 | $32.03 | $32.46 | $32.46 | 134,332 |
| 2023-09-26 | $32.65 | $32.76 | $32.15 | $32.18 | $32.18 | 137,485 |
| 2023-09-25 | $32.67 | $33.02 | $32.67 | $32.93 | $32.93 | 110,004 |
| 2023-09-22 | $33.15 | $33.54 | $33.10 | $33.32 | $33.32 | 102,914 |
| 2023-09-21 | $33.23 | $33.75 | $33.23 | $33.37 | $33.37 | 105,283 |
| 2023-09-20 | $33.84 | $34.08 | $33.38 | $33.38 | $33.38 | 103,265 |
| 2023-09-19 | $33.24 | $33.36 | $32.94 | $33.24 | $33.24 | 182,966 |
| 2023-09-18 | $33.27 | $33.74 | $33.24 | $33.60 | $33.60 | 145,554 |
| 2023-09-15 | $34.81 | $34.83 | $34.30 | $34.44 | $34.44 | 104,154 |
| 2023-09-14 | $34.78 | $35.08 | $34.32 | $35.03 | $35.03 | 411,907 |
| 2023-09-13 | $34.55 | $34.82 | $34.48 | $34.62 | $34.62 | 99,190 |
| 2023-09-12 | $34.54 | $35.13 | $34.54 | $34.75 | $34.75 | 117,464 |
| 2023-09-11 | $35.09 | $35.14 | $34.57 | $34.87 | $34.87 | 141,173 |
| 2023-09-08 | $34.64 | $34.73 | $34.30 | $34.32 | $34.32 | 102,981 |
| 2023-09-07 | $34.45 | $34.69 | $34.14 | $34.69 | $34.69 | 416,416 |
| 2023-09-06 | $35.62 | $35.75 | $35.27 | $35.55 | $35.55 | 120,043 |
| 2023-09-05 | $35.44 | $35.44 | $35.13 | $35.25 | $35.25 | 91,043 |
| 2023-09-01 | $36.21 | $36.24 | $35.43 | $35.57 | $35.57 | 177,643 |
| 2023-08-31 | $35.86 | $36.16 | $35.64 | $35.88 | $35.88 | 95,392 |
| 2023-08-30 | $36.13 | $36.21 | $35.84 | $36.15 | $36.15 | 76,242 |
| 2023-08-29 | $35.26 | $36.28 | $35.23 | $36.26 | $36.26 | 91,856 |
| 2023-08-28 | $35.20 | $35.51 | $34.90 | $35.50 | $35.50 | 167,176 |
| 2023-08-25 | $34.69 | $35.11 | $34.24 | $34.79 | $34.79 | 354,225 |
| 2023-08-24 | $35.70 | $35.76 | $34.40 | $34.40 | $34.40 | 130,160 |
| 2023-08-23 | $34.89 | $35.86 | $34.89 | $35.78 | $35.78 | 83,300 |
| 2023-08-22 | $35.87 | $35.96 | $35.49 | $35.69 | $35.69 | 117,964 |
| 2023-08-21 | $35.07 | $35.46 | $34.86 | $35.46 | $35.46 | 140,830 |
| 2023-08-18 | $34.25 | $35.14 | $34.23 | $34.97 | $34.97 | 170,203 |
| 2023-08-17 | $35.36 | $35.43 | $34.84 | $34.91 | $34.91 | 107,537 |
| 2023-08-16 | $35.87 | $36.14 | $35.51 | $35.51 | $35.51 | 70,324 |
| 2023-08-15 | $36.27 | $36.27 | $35.73 | $35.86 | $35.86 | 94,160 |
| 2023-08-14 | $36.04 | $36.80 | $35.92 | $36.72 | $36.72 | 104,282 |
| 2023-08-11 | $36.88 | $36.88 | $36.56 | $36.57 | $36.57 | 146,253 |
| 2023-08-10 | $38.26 | $38.51 | $37.54 | $37.69 | $37.69 | 130,011 |
| 2023-08-09 | $37.65 | $37.97 | $37.31 | $37.47 | $37.47 | 124,217 |
| 2023-08-08 | $37.06 | $37.12 | $36.67 | $37.12 | $37.12 | 365,701 |
| 2023-08-07 | $38.18 | $38.39 | $38.12 | $38.33 | $38.33 | 80,003 |
| 2023-08-04 | $37.39 | $38.04 | $36.98 | $37.50 | $37.50 | 142,422 |
| 2023-08-03 | $37.78 | $38.57 | $37.53 | $38.33 | $38.33 | 237,121 |
| 2023-08-02 | $42.84 | $42.84 | $41.80 | $42.05 | $42.05 | 76,347 |
| 2023-08-01 | $43.62 | $43.62 | $43.08 | $43.21 | $43.21 | 63,935 |
| 2023-07-31 | $44.18 | $44.46 | $43.99 | $44.04 | $44.04 | 75,584 |
| 2023-07-28 | $43.14 | $43.61 | $42.75 | $43.30 | $43.30 | 89,124 |
| 2023-07-27 | $42.60 | $42.95 | $42.05 | $42.12 | $42.12 | 97,872 |
| 2023-07-26 | $40.76 | $41.34 | $40.61 | $41.09 | $41.09 | 62,164 |
| 2023-07-25 | $40.92 | $41.47 | $40.92 | $41.22 | $41.22 | 69,364 |
| 2023-07-24 | $40.93 | $41.10 | $40.74 | $40.82 | $40.82 | 96,524 |
| 2023-07-21 | $41.07 | $41.23 | $40.78 | $41.12 | $41.12 | 48,341 |
| 2023-07-20 | $41.15 | $41.26 | $40.36 | $40.50 | $40.50 | 106,993 |
| 2023-07-19 | $42.11 | $42.24 | $41.65 | $41.75 | $41.75 | 79,386 |
| 2023-07-18 | $42.90 | $43.03 | $42.56 | $42.91 | $42.91 | 66,517 |
| 2023-07-17 | $42.28 | $43.13 | $42.10 | $43.06 | $43.06 | 66,802 |
| 2023-07-14 | $43.38 | $43.59 | $42.64 | $42.80 | $42.80 | 64,348 |
| 2023-07-13 | $42.96 | $43.49 | $42.96 | $43.39 | $43.39 | 60,052 |
| 2023-07-12 | $42.03 | $42.17 | $41.58 | $41.97 | $41.97 | 58,628 |
| 2023-07-11 | $40.50 | $40.61 | $40.07 | $40.47 | $40.47 | 155,480 |
| 2023-07-10 | $39.48 | $40.02 | $39.36 | $39.99 | $39.99 | 149,230 |
| 2023-07-07 | $38.80 | $39.52 | $38.66 | $39.16 | $39.16 | 73,353 |
| 2023-07-06 | $38.75 | $38.81 | $38.09 | $38.52 | $38.52 | 93,681 |
| 2023-07-05 | $40.06 | $40.07 | $39.65 | $39.75 | $39.75 | 87,376 |
| 2023-07-03 | $40.68 | $41.09 | $40.55 | $40.79 | $40.79 | 236,594 |
| 2023-06-30 | $41.02 | $41.56 | $40.94 | $41.33 | $41.33 | 276,068 |
| 2023-06-29 | $39.73 | $39.95 | $39.50 | $39.77 | $39.77 | 98,864 |
| 2023-06-28 | $39.29 | $39.56 | $39.21 | $39.30 | $39.30 | 56,986 |
| 2023-06-27 | $38.66 | $39.57 | $38.48 | $39.39 | $39.39 | 266,582 |
| 2023-06-26 | $39.08 | $39.52 | $38.95 | $38.95 | $38.95 | 67,167 |
| 2023-06-23 | $38.93 | $39.26 | $38.75 | $38.94 | $38.94 | 148,787 |
| 2023-06-22 | $40.26 | $40.82 | $40.20 | $40.72 | $40.72 | 96,182 |
| 2023-06-21 | $40.94 | $41.01 | $40.34 | $40.50 | $40.50 | 61,000 |
| 2023-06-20 | $41.07 | $41.38 | $40.55 | $40.83 | $40.83 | 110,279 |
| 2023-06-16 | $42.10 | $42.14 | $41.56 | $41.66 | $41.66 | 88,340 |
| 2023-06-15 | $41.50 | $42.69 | $41.50 | $42.37 | $42.37 | 131,107 |
| 2023-06-14 | $41.77 | $42.29 | $41.65 | $42.21 | $42.21 | 151,489 |
| 2023-06-13 | $41.46 | $41.57 | $40.93 | $41.55 | $41.55 | 919,015 |
| 2023-06-12 | $40.32 | $40.93 | $40.25 | $40.84 | $40.84 | 126,298 |
| 2023-06-09 | $39.95 | $40.16 | $39.49 | $39.55 | $39.55 | 79,398 |
| 2023-06-08 | $39.20 | $39.71 | $39.20 | $39.68 | $39.68 | 298,052 |
| 2023-06-07 | $38.86 | $39.39 | $38.74 | $38.81 | $38.81 | 94,158 |
| 2023-06-06 | $37.45 | $38.13 | $37.30 | $38.10 | $38.10 | 125,139 |
| 2023-06-05 | $38.09 | $38.09 | $37.59 | $37.91 | $37.91 | 89,777 |
| 2023-06-02 | $38.69 | $38.83 | $38.14 | $38.31 | $38.31 | 75,358 |
| 2023-06-01 | $37.62 | $38.49 | $37.61 | $38.34 | $38.34 | 127,674 |
| 2023-05-31 | $37.38 | $37.69 | $36.72 | $37.10 | $37.10 | 146,346 |
| 2023-05-30 | $38.41 | $38.50 | $37.34 | $37.42 | $37.42 | 794,457 |
| 2023-05-26 | $36.16 | $37.45 | $36.12 | $37.34 | $37.34 | 165,914 |
| 2023-05-25 | $36.04 | $36.04 | $35.33 | $35.75 | $35.75 | 103,307 |
| 2023-05-24 | $36.97 | $37.09 | $36.09 | $36.38 | $36.38 | 68,329 |
| 2023-05-23 | $38.55 | $38.62 | $38.24 | $38.24 | $38.24 | 84,442 |
| 2023-05-22 | $38.60 | $39.01 | $38.53 | $39.01 | $39.01 | 67,987 |
| 2023-05-19 | $38.85 | $39.10 | $38.73 | $38.94 | $38.94 | 99,690 |
| 2023-05-18 | $37.88 | $38.69 | $37.88 | $38.69 | $38.69 | 110,647 |
| 2023-05-17 | $37.11 | $37.68 | $37.01 | $37.68 | $37.68 | 98,823 |
| 2023-05-16 | $36.94 | $37.34 | $36.93 | $37.00 | $37.00 | 82,717 |
| 2023-05-15 | $36.51 | $36.83 | $36.34 | $36.83 | $36.83 | 104,268 |
| 2023-05-12 | $36.81 | $36.91 | $36.46 | $36.63 | $36.63 | 80,663 |
| 2023-05-11 | $36.37 | $36.38 | $36.13 | $36.34 | $36.34 | 53,221 |
| 2023-05-10 | $36.91 | $37.05 | $36.38 | $36.62 | $36.62 | 84,108 |
| 2023-05-09 | $35.99 | $36.23 | $35.89 | $36.12 | $36.12 | 64,468 |
| 2023-05-08 | $36.94 | $36.94 | $36.53 | $36.75 | $36.75 | 127,169 |
| 2023-05-05 | $35.99 | $36.85 | $35.92 | $36.85 | $36.85 | 851,246 |
| 2023-05-04 | $35.73 | $36.36 | $35.69 | $36.06 | $36.06 | 94,346 |
| 2023-05-03 | $36.77 | $37.32 | $36.73 | $36.99 | $36.99 | 94,997 |
| 2023-05-02 | $37.25 | $37.55 | $36.69 | $36.93 | $36.93 | 183,536 |
| 2023-05-01 | $36.40 | $36.77 | $36.36 | $36.71 | $36.71 | 93,723 |
| 2023-04-28 | $36.30 | $36.53 | $36.00 | $36.40 | $36.40 | 311,295 |
| 2023-04-27 | $35.36 | $36.06 | $34.76 | $35.92 | $35.92 | 126,880 |
| 2023-04-26 | $37.33 | $37.51 | $37.01 | $37.07 | $37.07 | 265,996 |
| 2023-04-25 | $37.54 | $37.54 | $36.61 | $36.62 | $36.62 | 513,804 |
| 2023-04-24 | $37.92 | $38.00 | $37.54 | $37.78 | $37.78 | 143,984 |
| 2023-04-21 | $38.07 | $38.23 | $37.70 | $38.06 | $38.06 | 54,948 |
| 2023-04-20 | $37.69 | $38.48 | $37.65 | $38.12 | $38.12 | 64,663 |
| 2023-04-19 | $39.46 | $39.56 | $39.19 | $39.45 | $39.45 | 66,527 |
| 2023-04-18 | $40.46 | $40.60 | $40.19 | $40.33 | $40.33 | 53,374 |
| 2023-04-17 | $39.49 | $39.84 | $39.19 | $39.81 | $39.81 | 62,849 |
| 2023-04-14 | $39.81 | $40.09 | $39.47 | $39.75 | $39.75 | 87,138 |
| 2023-04-13 | $39.83 | $40.34 | $39.74 | $40.10 | $40.10 | 80,263 |
| 2023-04-12 | $39.18 | $39.35 | $38.69 | $38.96 | $38.96 | 1,247,245 |
| 2023-04-11 | $38.93 | $38.95 | $38.38 | $38.38 | $38.38 | 66,634 |
| 2023-04-10 | $38.06 | $38.92 | $38.06 | $38.89 | $38.89 | 72,578 |
| 2023-04-06 | $38.37 | $38.74 | $38.13 | $38.60 | $38.60 | 318,749 |
| 2023-04-05 | $38.91 | $38.97 | $38.47 | $38.74 | $38.74 | 76,744 |
| 2023-04-04 | $40.15 | $40.23 | $39.65 | $39.80 | $39.80 | 127,320 |
| 2023-04-03 | $40.47 | $40.51 | $39.98 | $40.26 | $40.26 | 112,270 |
| 2023-03-31 | $40.57 | $41.06 | $40.52 | $40.96 | $40.96 | 157,912 |
| 2023-03-30 | $40.94 | $41.40 | $40.92 | $41.11 | $41.11 | 235,532 |
| 2023-03-29 | $38.79 | $39.12 | $38.50 | $38.96 | $38.96 | 920,116 |
| 2023-03-28 | $36.90 | $38.12 | $36.35 | $37.80 | $37.80 | 634,138 |
| 2023-03-27 | $37.70 | $37.79 | $37.27 | $37.52 | $37.52 | 80,920 |
| 2023-03-24 | $37.49 | $37.49 | $36.55 | $37.01 | $37.01 | 86,314 |
| 2023-03-23 | $38.49 | $39.15 | $38.20 | $38.75 | $38.75 | 188,900 |
| 2023-03-22 | $37.69 | $38.65 | $37.62 | $37.73 | $37.73 | 92,007 |
| 2023-03-21 | $37.63 | $37.73 | $37.08 | $37.46 | $37.46 | 85,221 |
| 2023-03-20 | $36.75 | $37.17 | $36.64 | $37.14 | $37.14 | 46,640 |
| 2023-03-17 | $36.48 | $36.98 | $36.13 | $36.84 | $36.84 | 71,398 |
| 2023-03-16 | $34.64 | $36.38 | $34.62 | $36.37 | $36.37 | 82,280 |
| 2023-03-15 | $35.15 | $35.85 | $34.86 | $35.58 | $35.58 | 134,229 |
| 2023-03-14 | $37.35 | $37.60 | $37.11 | $37.60 | $37.60 | 166,907 |
| 2023-03-13 | $35.87 | $36.90 | $35.87 | $36.56 | $36.56 | 114,239 |
| 2023-03-10 | $37.83 | $37.88 | $37.17 | $37.33 | $37.33 | 98,113 |
| 2023-03-09 | $37.39 | $37.99 | $37.16 | $37.31 | $37.31 | 130,572 |
| 2023-03-08 | $37.17 | $37.62 | $37.04 | $37.50 | $37.50 | 173,583 |
| 2023-03-07 | $36.85 | $36.88 | $36.05 | $36.28 | $36.28 | 265,761 |
| 2023-03-06 | $36.97 | $37.41 | $36.97 | $37.12 | $37.12 | 234,443 |
| 2023-03-03 | $36.29 | $36.67 | $36.00 | $36.63 | $36.63 | 388,780 |
| 2023-03-02 | $35.21 | $36.04 | $34.99 | $36.04 | $36.04 | 202,127 |
| 2023-03-01 | $36.32 | $36.50 | $35.85 | $36.08 | $36.08 | 73,897 |
| 2023-02-28 | $35.35 | $35.65 | $35.26 | $35.43 | $35.43 | 682,847 |
| 2023-02-27 | $35.93 | $36.03 | $35.70 | $35.77 | $35.77 | 497,345 |
| 2023-02-24 | $35.81 | $35.81 | $35.36 | $35.61 | $35.61 | 106,559 |
| 2023-02-23 | $37.16 | $37.33 | $36.75 | $37.23 | $37.23 | 55,639 |
| 2023-02-22 | $36.38 | $36.55 | $36.00 | $36.24 | $36.24 | 44,945 |
| 2023-02-21 | $36.82 | $37.14 | $36.53 | $36.59 | $36.59 | 73,252 |
| 2023-02-17 | $37.38 | $37.85 | $37.26 | $37.85 | $37.85 | 45,901 |
| 2023-02-16 | $38.17 | $38.73 | $38.12 | $38.40 | $38.06 | 44,974 |
| 2023-02-15 | $38.48 | $38.96 | $38.31 | $38.80 | $38.46 | 82,938 |
| 2023-02-14 | $38.03 | $38.99 | $37.91 | $38.81 | $38.47 | 78,985 |
| 2023-02-13 | $38.08 | $38.51 | $38.03 | $38.30 | $37.97 | 92,121 |
| 2023-02-10 | $37.74 | $37.93 | $37.50 | $37.90 | $37.90 | 74,130 |
| 2023-02-09 | $39.11 | $39.36 | $38.49 | $38.53 | $38.53 | 107,736 |
| 2023-02-08 | $38.36 | $38.57 | $37.89 | $37.98 | $37.98 | 203,628 |
| 2023-02-07 | $38.48 | $39.10 | $38.20 | $39.02 | $39.02 | 84,872 |
| 2023-02-06 | $38.62 | $38.79 | $38.31 | $38.43 | $38.43 | 72,522 |
| 2023-02-03 | $38.94 | $40.05 | $38.91 | $39.10 | $39.10 | 214,958 |
| 2023-02-02 | $39.41 | $39.62 | $38.93 | $39.23 | $39.23 | 302,331 |
| 2023-02-01 | $36.29 | $37.50 | $36.18 | $37.33 | $37.33 | 122,413 |
| 2023-01-31 | $35.40 | $35.91 | $35.35 | $35.90 | $35.90 | 129,359 |
| 2023-01-30 | $36.23 | $36.49 | $35.85 | $35.85 | $35.85 | 193,152 |
| 2023-01-27 | $36.71 | $37.45 | $36.67 | $37.12 | $37.12 | 183,857 |
| 2023-01-26 | $36.70 | $36.84 | $36.17 | $36.83 | $36.83 | 124,532 |
| 2023-01-25 | $34.51 | $35.32 | $34.44 | $35.22 | $35.22 | 91,913 |
| 2023-01-24 | $34.45 | $34.60 | $34.31 | $34.51 | $34.51 | 90,593 |
| 2023-01-23 | $34.38 | $35.05 | $34.36 | $35.05 | $35.05 | 379,898 |
| 2023-01-20 | $33.97 | $34.15 | $33.70 | $34.15 | $34.15 | 264,877 |
| 2023-01-19 | $34.43 | $34.52 | $33.73 | $34.18 | $34.18 | 286,385 |
| 2023-01-18 | $35.51 | $35.58 | $34.80 | $34.90 | $34.90 | 381,426 |
| 2023-01-17 | $34.82 | $35.27 | $34.64 | $34.83 | $34.83 | 147,216 |
| 2023-01-13 | $34.25 | $34.64 | $34.19 | $34.64 | $34.64 | 208,509 |
| 2023-01-12 | $33.95 | $34.38 | $33.18 | $34.28 | $34.28 | 334,128 |
| 2023-01-11 | $33.62 | $33.70 | $33.25 | $33.56 | $33.56 | 134,715 |
| 2023-01-10 | $32.85 | $33.39 | $32.85 | $33.37 | $33.37 | 110,723 |
| 2023-01-09 | $32.97 | $33.61 | $32.97 | $33.17 | $33.17 | 145,537 |
| 2023-01-06 | $31.57 | $32.80 | $31.39 | $32.73 | $32.73 | 117,503 |
| 2023-01-05 | $31.03 | $31.51 | $30.90 | $31.28 | $31.28 | 121,306 |
| 2023-01-04 | $32.04 | $32.17 | $31.42 | $31.62 | $31.62 | 176,598 |
| 2023-01-03 | $31.29 | $31.44 | $30.40 | $30.69 | $30.69 | 148,159 |
| 2022-12-30 | $30.44 | $30.46 | $30.06 | $30.15 | $30.15 | 71,989 |
| 2022-12-29 | $30.27 | $30.67 | $30.27 | $30.63 | $30.63 | 95,467 |
| 2022-12-28 | $30.00 | $30.15 | $29.55 | $29.56 | $29.56 | 122,765 |
| 2022-12-27 | $30.23 | $30.32 | $30.06 | $30.17 | $30.17 | 134,664 |
| 2022-12-23 | $30.33 | $30.62 | $30.08 | $30.46 | $30.46 | 153,064 |
| 2022-12-22 | $31.11 | $31.11 | $30.27 | $30.67 | $30.67 | 130,614 |
| 2022-12-21 | $31.24 | $31.75 | $31.24 | $31.49 | $31.49 | 123,793 |
| 2022-12-20 | $31.01 | $31.35 | $30.91 | $31.23 | $31.23 | 114,593 |
| 2022-12-19 | $31.52 | $31.53 | $30.88 | $31.02 | $31.02 | 692,668 |
| 2022-12-16 | $31.88 | $32.11 | $31.28 | $31.47 | $31.47 | 92,006 |
| 2022-12-15 | $32.82 | $32.85 | $32.11 | $32.29 | $32.29 | 133,770 |
| 2022-12-14 | $34.06 | $34.11 | $33.34 | $33.82 | $33.82 | 194,784 |
| 2022-12-13 | $35.18 | $35.23 | $34.05 | $34.48 | $34.48 | 235,386 |
| 2022-12-12 | $32.81 | $33.23 | $32.66 | $33.15 | $33.15 | 138,538 |
| 2022-12-09 | $32.97 | $33.19 | $32.62 | $32.86 | $32.86 | 204,675 |
| 2022-12-08 | $32.96 | $33.50 | $32.74 | $33.33 | $33.33 | 103,491 |
| 2022-12-07 | $32.46 | $32.84 | $32.26 | $32.70 | $32.70 | 142,102 |
| 2022-12-06 | $33.16 | $33.18 | $32.44 | $32.60 | $32.60 | 376,098 |
| 2022-12-05 | $33.62 | $33.96 | $33.41 | $33.56 | $33.56 | 699,056 |
| 2022-12-02 | $33.52 | $34.29 | $33.40 | $34.14 | $34.14 | 1,106,726 |
| 2022-12-01 | $34.00 | $34.11 | $33.57 | $33.97 | $33.97 | 162,593 |
| 2022-11-30 | $32.49 | $33.76 | $32.37 | $33.72 | $33.72 | 275,926 |
| 2022-11-29 | $31.75 | $32.13 | $31.64 | $31.78 | $31.78 | 547,841 |
| 2022-11-28 | $32.07 | $32.19 | $31.39 | $31.54 | $31.54 | 152,567 |
| 2022-11-25 | $32.84 | $32.90 | $32.67 | $32.83 | $32.83 | 57,368 |
| 2022-11-23 | $32.51 | $33.13 | $32.51 | $32.81 | $32.81 | 304,549 |
| 2022-11-22 | $32.33 | $32.85 | $32.10 | $32.85 | $32.85 | 207,031 |
| 2022-11-21 | $32.42 | $32.53 | $32.17 | $32.37 | $32.37 | 172,322 |
| 2022-11-18 | $33.61 | $33.61 | $32.92 | $33.13 | $33.13 | 138,264 |
| 2022-11-17 | $32.04 | $33.25 | $31.98 | $33.12 | $33.12 | 390,941 |
| 2022-11-16 | $33.48 | $33.55 | $32.88 | $33.12 | $33.12 | 508,857 |
| 2022-11-15 | $34.02 | $34.31 | $32.48 | $33.18 | $33.18 | 200,393 |
| 2022-11-14 | $30.17 | $32.69 | $30.10 | $32.18 | $32.18 | 302,362 |
| 2022-11-11 | $30.22 | $30.80 | $30.10 | $30.65 | $30.65 | 181,569 |
| 2022-11-10 | $29.71 | $30.49 | $29.44 | $30.49 | $30.49 | 214,363 |
| 2022-11-09 | $27.88 | $28.02 | $27.43 | $27.49 | $27.49 | 124,125 |
| 2022-11-08 | $27.67 | $28.44 | $27.59 | $28.07 | $28.07 | 164,909 |
| 2022-11-07 | $26.26 | $26.54 | $26.08 | $26.45 | $26.45 | 193,313 |
| 2022-11-04 | $25.49 | $25.71 | $24.99 | $25.71 | $25.71 | 426,191 |
| 2022-11-03 | $23.65 | $24.09 | $23.38 | $23.70 | $23.70 | 618,463 |
| 2022-11-02 | $24.67 | $24.92 | $23.77 | $23.99 | $23.99 | 203,083 |
| 2022-11-01 | $25.07 | $25.13 | $24.50 | $24.69 | $24.69 | 721,033 |
| 2022-10-31 | $24.86 | $24.86 | $24.22 | $24.32 | $24.32 | 263,795 |
| 2022-10-28 | $24.52 | $25.38 | $24.52 | $25.34 | $25.34 | 159,218 |
| 2022-10-27 | $25.08 | $25.42 | $24.76 | $24.85 | $24.85 | 200,958 |
| 2022-10-26 | $25.73 | $26.37 | $25.64 | $26.11 | $26.11 | 198,486 |
| 2022-10-25 | $25.59 | $26.21 | $25.59 | $25.98 | $25.98 | 282,363 |
| 2022-10-24 | $25.37 | $25.49 | $24.95 | $25.08 | $25.08 | 950,834 |
| 2022-10-21 | $24.52 | $25.00 | $24.43 | $24.99 | $24.99 | 471,254 |
| 2022-10-20 | $24.04 | $25.01 | $24.04 | $24.53 | $24.53 | 1,107,616 |
| 2022-10-19 | $24.09 | $24.49 | $23.99 | $24.29 | $24.29 | 237,294 |
| 2022-10-18 | $25.22 | $25.27 | $24.25 | $24.56 | $24.56 | 662,273 |
| 2022-10-17 | $23.98 | $24.18 | $23.77 | $24.09 | $24.09 | 612,694 |
| 2022-10-14 | $23.86 | $23.91 | $22.88 | $22.89 | $22.89 | 156,497 |
| 2022-10-13 | $21.64 | $23.93 | $21.54 | $23.61 | $23.61 | 281,078 |
| 2022-10-12 | $22.91 | $22.99 | $22.62 | $22.62 | $22.62 | 147,618 |
| 2022-10-11 | $23.05 | $23.05 | $22.32 | $22.42 | $22.42 | 250,495 |
| 2022-10-10 | $23.92 | $23.92 | $23.24 | $23.44 | $23.44 | 328,526 |
| 2022-10-07 | $24.50 | $24.55 | $23.73 | $23.84 | $23.84 | 295,304 |
| 2022-10-06 | $24.94 | $25.31 | $24.86 | $24.98 | $24.98 | 146,465 |
| 2022-10-05 | $24.85 | $25.78 | $24.69 | $25.52 | $25.52 | 271,007 |
| 2022-10-04 | $23.76 | $24.73 | $23.73 | $24.57 | $24.57 | 622,073 |
| 2022-10-03 | $22.21 | $22.95 | $22.16 | $22.74 | $22.74 | 531,770 |
| 2022-09-30 | $21.50 | $22.40 | $21.43 | $21.96 | $21.96 | 314,553 |
| 2022-09-29 | $21.97 | $22.12 | $21.53 | $21.93 | $21.93 | 406,082 |
| 2022-09-28 | $21.97 | $22.83 | $21.88 | $22.73 | $22.73 | 251,925 |
| 2022-09-27 | $22.81 | $22.97 | $22.00 | $22.35 | $22.35 | 575,609 |
| 2022-09-26 | $22.21 | $22.63 | $22.02 | $22.05 | $22.05 | 325,744 |
| 2022-09-23 | $22.51 | $22.69 | $22.15 | $22.44 | $22.44 | 279,156 |
| 2022-09-22 | $23.88 | $23.94 | $23.35 | $23.51 | $23.51 | 192,710 |
| 2022-09-21 | $24.31 | $25.02 | $24.11 | $24.11 | $24.11 | 164,255 |
| 2022-09-20 | $23.85 | $24.38 | $23.81 | $24.11 | $24.11 | 241,907 |
| 2022-09-19 | $23.83 | $24.60 | $23.83 | $24.53 | $24.53 | 215,162 |
| 2022-09-16 | $23.87 | $24.41 | $23.77 | $24.25 | $24.25 | 146,440 |
| 2022-09-15 | $24.49 | $24.84 | $24.27 | $24.39 | $24.39 | 608,880 |
| 2022-09-14 | $24.44 | $24.67 | $24.09 | $24.57 | $24.57 | 385,196 |
| 2022-09-13 | $24.91 | $25.15 | $24.19 | $24.27 | $24.27 | 186,656 |
| 2022-09-12 | $26.20 | $26.41 | $26.00 | $26.20 | $26.20 | 533,768 |
| 2022-09-09 | $25.18 | $25.60 | $25.18 | $25.60 | $25.60 | 203,193 |
| 2022-09-08 | $23.93 | $24.65 | $23.82 | $24.59 | $24.59 | 280,056 |
| 2022-09-07 | $24.09 | $24.68 | $24.01 | $24.58 | $24.58 | 472,309 |
| 2022-09-06 | $24.02 | $24.22 | $23.69 | $23.90 | $23.90 | 315,797 |
| 2022-09-02 | $24.71 | $25.03 | $23.78 | $24.05 | $24.05 | 288,096 |
| 2022-09-01 | $24.04 | $24.14 | $23.48 | $24.12 | $24.12 | 272,900 |
| 2022-08-31 | $24.90 | $24.93 | $24.33 | $24.53 | $24.53 | 173,583 |
| 2022-08-30 | $25.22 | $25.27 | $24.50 | $24.92 | $24.92 | 230,265 |
| 2022-08-29 | $24.28 | $24.72 | $24.08 | $24.27 | $24.27 | 282,449 |
| 2022-08-26 | $25.82 | $25.82 | $24.46 | $24.50 | $24.50 | 130,840 |
| 2022-08-25 | $25.37 | $25.87 | $25.26 | $25.87 | $25.87 | 134,407 |
| 2022-08-24 | $25.08 | $25.26 | $24.84 | $25.12 | $25.12 | 116,331 |
| 2022-08-23 | $25.19 | $25.50 | $25.06 | $25.14 | $25.14 | 249,502 |
| 2022-08-22 | $25.46 | $25.46 | $24.88 | $24.96 | $24.96 | 414,013 |
| 2022-08-19 | $26.91 | $26.91 | $26.19 | $26.38 | $26.38 | 407,003 |
| 2022-08-18 | $26.87 | $27.12 | $26.76 | $26.95 | $26.95 | 115,741 |
| 2022-08-17 | $27.17 | $27.17 | $26.44 | $26.86 | $26.86 | 235,204 |
| 2022-08-16 | $27.78 | $28.20 | $27.63 | $28.05 | $28.05 | 102,327 |
| 2022-08-15 | $28.01 | $28.18 | $27.82 | $28.12 | $28.12 | 241,365 |
| 2022-08-12 | $27.98 | $28.52 | $27.89 | $28.51 | $28.51 | 164,473 |
| 2022-08-11 | $28.20 | $28.58 | $28.05 | $28.08 | $28.08 | 517,810 |
| 2022-08-10 | $27.90 | $28.18 | $27.54 | $28.07 | $28.07 | 407,418 |
| 2022-08-09 | $27.47 | $27.47 | $26.50 | $26.79 | $26.79 | 185,447 |
| 2022-08-08 | $28.32 | $28.50 | $28.00 | $28.21 | $28.21 | 152,493 |
| 2022-08-05 | $28.63 | $28.63 | $28.00 | $28.49 | $28.49 | 503,932 |
| 2022-08-04 | $29.36 | $29.57 | $29.18 | $29.39 | $29.39 | 145,305 |
| 2022-08-03 | $27.79 | $28.50 | $27.71 | $28.50 | $28.50 | 189,118 |
| 2022-08-02 | $26.95 | $27.33 | $26.76 | $27.07 | $27.07 | 551,230 |
| 2022-08-01 | $27.19 | $27.64 | $27.10 | $27.44 | $27.44 | 591,242 |
| 2022-07-29 | $26.84 | $27.36 | $26.72 | $27.35 | $27.35 | 212,728 |
| 2022-07-28 | $25.96 | $26.41 | $25.63 | $26.41 | $26.41 | 292,460 |
| 2022-07-27 | $25.15 | $26.13 | $25.15 | $26.02 | $26.02 | 283,469 |
| 2022-07-26 | $24.79 | $24.85 | $24.53 | $24.62 | $24.62 | 362,982 |
| 2022-07-25 | $25.54 | $25.64 | $25.22 | $25.42 | $25.42 | 400,279 |
| 2022-07-22 | $25.67 | $25.84 | $25.07 | $25.23 | $25.23 | 138,443 |
| 2022-07-21 | $25.47 | $25.82 | $25.37 | $25.77 | $25.77 | 247,506 |
| 2022-07-20 | $24.62 | $25.22 | $24.58 | $25.08 | $25.08 | 476,094 |
| 2022-07-19 | $23.88 | $24.99 | $23.88 | $24.93 | $24.93 | 436,848 |
| 2022-07-18 | $23.87 | $24.09 | $23.54 | $23.60 | $23.60 | 464,577 |
| 2022-07-15 | $23.13 | $23.50 | $22.86 | $23.48 | $23.48 | 562,476 |
| 2022-07-14 | $22.69 | $23.11 | $22.25 | $23.03 | $23.03 | 242,665 |
| 2022-07-13 | $22.30 | $23.12 | $22.29 | $22.98 | $22.98 | 250,336 |
| 2022-07-12 | $22.68 | $23.00 | $22.61 | $22.74 | $22.74 | 269,365 |
| 2022-07-11 | $23.19 | $23.21 | $22.76 | $22.76 | $22.76 | 254,292 |
| 2022-07-08 | $23.21 | $23.63 | $23.04 | $23.47 | $23.47 | 259,699 |
| 2022-07-07 | $22.98 | $23.37 | $22.94 | $23.22 | $23.22 | 308,503 |
| 2022-07-06 | $22.38 | $22.60 | $22.11 | $22.46 | $22.46 | 418,377 |
| 2022-07-05 | $21.54 | $22.07 | $21.49 | $22.06 | $22.06 | 312,808 |
| 2022-07-01 | $23.33 | $23.51 | $22.96 | $23.38 | $23.38 | 260,693 |
| 2022-06-30 | $23.98 | $24.40 | $23.61 | $24.19 | $24.19 | 170,865 |
| 2022-06-29 | $25.30 | $25.30 | $24.83 | $24.93 | $24.93 | 219,707 |
| 2022-06-28 | $26.14 | $26.30 | $25.28 | $25.31 | $25.31 | 306,487 |
| 2022-06-27 | $25.99 | $26.15 | $25.69 | $25.80 | $25.80 | 291,031 |
| 2022-06-24 | $24.87 | $25.67 | $24.81 | $25.56 | $25.56 | 218,074 |
| 2022-06-23 | $24.82 | $24.82 | $24.28 | $24.60 | $24.60 | 252,608 |
| 2022-06-22 | $24.91 | $25.57 | $24.86 | $25.26 | $25.26 | 295,682 |
| 2022-06-21 | $25.59 | $25.88 | $25.52 | $25.53 | $25.53 | 269,871 |
| 2022-06-17 | $25.01 | $25.39 | $24.61 | $24.97 | $24.97 | 206,858 |
| 2022-06-16 | $24.90 | $25.03 | $24.48 | $24.61 | $24.61 | 314,818 |
| 2022-06-15 | $25.93 | $26.53 | $25.70 | $26.31 | $26.31 | 248,266 |
| 2022-06-14 | $25.75 | $25.81 | $25.02 | $25.25 | $25.25 | 478,012 |
| 2022-06-13 | $26.07 | $26.36 | $25.73 | $25.91 | $25.91 | 275,203 |
| 2022-06-10 | $28.62 | $28.66 | $27.90 | $28.10 | $28.10 | 368,988 |
| 2022-06-09 | $29.25 | $29.71 | $28.92 | $28.92 | $28.92 | 378,631 |
| 2022-06-08 | $30.52 | $30.70 | $30.20 | $30.29 | $30.29 | 201,209 |
| 2022-06-07 | $30.34 | $30.84 | $30.10 | $30.77 | $30.77 | 261,163 |
| 2022-06-06 | $31.49 | $31.65 | $30.91 | $31.03 | $31.03 | 183,156 |
| 2022-06-03 | $31.76 | $31.76 | $31.05 | $31.24 | $31.24 | 144,845 |
| 2022-06-02 | $31.43 | $32.23 | $31.16 | $32.16 | $32.16 | 788,762 |
| 2022-06-01 | $31.36 | $31.39 | $30.56 | $30.76 | $30.76 | 150,638 |
| 2022-05-31 | $31.18 | $31.33 | $30.81 | $31.02 | $31.02 | 298,424 |
| 2022-05-27 | $30.70 | $31.25 | $30.70 | $31.18 | $31.18 | 140,047 |
| 2022-05-26 | $28.83 | $30.00 | $28.83 | $29.86 | $29.86 | 110,251 |
| 2022-05-25 | $28.37 | $29.04 | $28.37 | $28.79 | $28.79 | 253,642 |
| 2022-05-24 | $29.37 | $29.50 | $28.91 | $29.03 | $29.03 | 125,760 |
| 2022-05-23 | $29.99 | $30.24 | $29.68 | $29.89 | $29.89 | 254,781 |
| 2022-05-20 | $30.02 | $30.19 | $28.72 | $29.51 | $29.51 | 290,515 |
| 2022-05-19 | $28.76 | $29.78 | $28.76 | $29.35 | $29.35 | 304,501 |
| 2022-05-18 | $29.33 | $29.51 | $28.57 | $28.62 | $28.62 | 144,289 |
| 2022-05-17 | $30.44 | $30.56 | $30.09 | $30.55 | $30.55 | 193,952 |
| 2022-05-16 | $29.27 | $29.78 | $29.10 | $29.56 | $29.56 | 1,200,729 |
| 2022-05-13 | $29.44 | $30.02 | $29.31 | $29.93 | $29.93 | 217,796 |
| 2022-05-12 | $27.85 | $29.00 | $27.64 | $28.76 | $28.76 | 500,223 |
| 2022-05-11 | $27.82 | $28.43 | $27.50 | $27.58 | $27.58 | 647,660 |
| 2022-05-10 | $27.81 | $27.94 | $27.10 | $27.51 | $27.51 | 405,284 |
| 2022-05-09 | $27.62 | $27.96 | $26.95 | $27.09 | $27.09 | 368,415 |
| 2022-05-06 | $28.61 | $29.07 | $28.18 | $28.76 | $28.76 | 1,720,862 |
| 2022-05-05 | $29.51 | $29.52 | $28.44 | $28.78 | $28.78 | 339,192 |
| 2022-05-04 | $29.46 | $29.99 | $28.66 | $29.84 | $29.84 | 348,810 |
| 2022-05-03 | $28.87 | $29.01 | $28.51 | $28.92 | $28.92 | 847,953 |
| 2022-05-02 | $28.06 | $28.58 | $27.82 | $28.47 | $28.47 | 371,301 |
| 2022-04-29 | $29.14 | $29.33 | $28.39 | $28.39 | $28.39 | 171,908 |
| 2022-04-28 | $28.75 | $29.40 | $28.21 | $29.30 | $29.30 | 337,651 |
| 2022-04-27 | $28.37 | $28.73 | $27.92 | $28.27 | $28.27 | 179,584 |
| 2022-04-26 | $29.74 | $29.74 | $28.59 | $28.59 | $28.59 | 210,133 |
| 2022-04-25 | $29.78 | $30.33 | $29.74 | $30.33 | $30.33 | 198,411 |
| 2022-04-22 | $30.27 | $30.37 | $29.94 | $30.24 | $30.24 | 188,551 |
| 2022-04-21 | $31.48 | $31.68 | $30.28 | $30.44 | $30.44 | 271,175 |
| 2022-04-20 | $31.09 | $31.09 | $30.53 | $30.67 | $30.67 | 688,336 |
| 2022-04-19 | $29.27 | $30.15 | $29.27 | $30.15 | $30.15 | 660,074 |
| 2022-04-18 | $29.75 | $29.75 | $28.44 | $29.21 | $29.21 | 195,306 |
| 2022-04-14 | $29.53 | $29.53 | $28.83 | $28.84 | $28.84 | 172,013 |
| 2022-04-13 | $28.71 | $29.52 | $28.66 | $29.47 | $29.47 | 171,048 |
| 2022-04-12 | $29.32 | $29.68 | $28.68 | $28.84 | $28.84 | 280,294 |
| 2022-04-11 | $29.40 | $29.68 | $29.21 | $29.21 | $29.21 | 448,435 |
| 2022-04-08 | $30.00 | $30.22 | $29.80 | $29.82 | $29.82 | 231,120 |
| 2022-04-07 | $30.55 | $30.81 | $30.01 | $30.28 | $30.28 | 186,849 |
| 2022-04-06 | $30.49 | $31.13 | $30.10 | $30.78 | $30.78 | 148,056 |
| 2022-04-05 | $32.64 | $32.68 | $31.70 | $31.90 | $31.90 | 142,124 |
| 2022-04-04 | $33.22 | $33.79 | $33.12 | $33.60 | $33.60 | 134,530 |
| 2022-04-01 | $34.43 | $34.43 | $33.73 | $34.11 | $34.11 | 93,830 |
| 2022-03-31 | $34.54 | $34.67 | $33.97 | $33.97 | $33.97 | 121,233 |
| 2022-03-30 | $35.60 | $35.63 | $34.90 | $34.95 | $34.95 | 199,570 |
| 2022-03-29 | $36.74 | $37.00 | $35.83 | $36.32 | $36.32 | 225,761 |
| 2022-03-28 | $34.32 | $34.81 | $34.02 | $34.66 | $34.66 | 171,438 |
| 2022-03-25 | $35.32 | $35.50 | $34.25 | $34.65 | $34.65 | 177,346 |
| 2022-03-24 | $32.97 | $33.90 | $32.76 | $33.76 | $33.76 | 533,815 |
| 2022-03-23 | $32.75 | $33.12 | $32.53 | $32.74 | $32.74 | 203,808 |
| 2022-03-22 | $33.56 | $34.14 | $33.55 | $33.87 | $33.87 | 262,612 |
| 2022-03-21 | $33.46 | $33.46 | $32.85 | $33.31 | $33.31 | 246,115 |
| 2022-03-18 | $32.45 | $33.88 | $32.37 | $33.74 | $33.74 | 243,345 |
| 2022-03-17 | $33.00 | $33.42 | $32.88 | $33.29 | $33.29 | 162,002 |
| 2022-03-16 | $32.39 | $34.05 | $32.21 | $33.92 | $33.92 | 205,072 |
| 2022-03-15 | $30.40 | $31.40 | $30.16 | $31.20 | $31.20 | 293,065 |
| 2022-03-14 | $31.02 | $31.08 | $30.39 | $30.63 | $30.63 | 221,142 |
| 2022-03-11 | $31.41 | $31.47 | $29.97 | $30.10 | $30.10 | 216,451 |
| 2022-03-10 | $30.40 | $30.61 | $30.12 | $30.44 | $30.44 | 168,723 |
| 2022-03-09 | $31.21 | $32.24 | $30.79 | $31.58 | $31.58 | 280,985 |
| 2022-03-08 | $28.86 | $30.91 | $28.33 | $29.75 | $29.75 | 405,825 |
| 2022-03-07 | $30.13 | $30.32 | $28.03 | $28.22 | $28.22 | 523,083 |
| 2022-03-04 | $30.77 | $31.15 | $29.90 | $30.18 | $30.18 | 580,110 |
| 2022-03-03 | $33.49 | $33.51 | $32.50 | $32.81 | $32.81 | 257,579 |
| 2022-03-02 | $33.16 | $33.44 | $32.82 | $33.23 | $33.23 | 202,170 |
| 2022-03-01 | $33.22 | $33.43 | $32.01 | $32.33 | $32.33 | 667,702 |
| 2022-02-28 | $33.71 | $34.60 | $33.37 | $33.65 | $33.65 | 330,825 |
| 2022-02-25 | $34.71 | $35.24 | $34.30 | $35.24 | $35.24 | 204,526 |
| 2022-02-24 | $31.97 | $34.87 | $31.95 | $34.39 | $34.39 | 294,895 |
| 2022-02-23 | $34.82 | $34.97 | $33.66 | $33.75 | $33.75 | 194,708 |
| 2022-02-22 | $34.48 | $35.03 | $33.65 | $34.33 | $34.33 | 314,006 |
| 2022-02-18 | $36.03 | $36.03 | $35.16 | $35.59 | $35.59 | 127,615 |
| 2022-02-17 | $37.44 | $37.44 | $36.20 | $36.46 | $36.14 | 128,180 |
| 2022-02-16 | $37.83 | $38.11 | $37.35 | $38.06 | $37.73 | 115,759 |
| 2022-02-15 | $37.73 | $38.28 | $37.54 | $38.09 | $37.76 | 164,628 |
| 2022-02-14 | $36.50 | $36.79 | $35.87 | $36.30 | $35.99 | 285,416 |
| 2022-02-11 | $38.68 | $38.68 | $36.51 | $36.92 | $36.60 | 138,092 |
| 2022-02-10 | $38.30 | $39.60 | $38.29 | $38.65 | $38.32 | 199,766 |
| 2022-02-09 | $39.06 | $39.48 | $38.90 | $39.48 | $39.14 | 144,722 |
| 2022-02-08 | $36.73 | $37.46 | $36.55 | $37.45 | $37.13 | 178,473 |
| 2022-02-07 | $38.16 | $38.44 | $37.95 | $37.99 | $37.66 | 135,244 |
| 2022-02-04 | $38.49 | $39.01 | $37.99 | $38.82 | $38.48 | 178,901 |
| 2022-02-03 | $40.06 | $40.36 | $39.37 | $39.38 | $39.04 | 186,759 |
| 2022-02-02 | $41.84 | $42.01 | $41.35 | $41.67 | $41.31 | 330,895 |
| 2022-02-01 | $41.34 | $41.34 | $40.61 | $40.98 | $40.63 | 1,504,336 |
| 2022-01-31 | $40.10 | $41.23 | $39.95 | $41.22 | $40.86 | 1,028,288 |
| 2022-01-28 | $39.01 | $39.31 | $38.50 | $39.25 | $38.91 | 525,302 |
| 2022-01-27 | $41.23 | $41.28 | $39.81 | $40.16 | $39.81 | 303,550 |
| 2022-01-26 | $40.42 | $41.06 | $39.54 | $40.14 | $39.79 | 198,469 |
| 2022-01-25 | $38.97 | $39.81 | $38.52 | $39.00 | $38.66 | 245,034 |
| 2022-01-24 | $38.94 | $39.96 | $37.98 | $39.89 | $39.55 | 294,016 |
| 2022-01-21 | $41.09 | $41.49 | $40.68 | $40.92 | $40.56 | 183,072 |
| 2022-01-20 | $42.56 | $42.97 | $41.92 | $42.05 | $41.69 | 168,020 |
| 2022-01-19 | $43.74 | $43.90 | $42.99 | $43.35 | $42.98 | 169,822 |
| 2022-01-18 | $44.14 | $44.25 | $43.07 | $43.35 | $42.98 | 169,822 |
| 2022-01-14 | $44.49 | $45.17 | $44.45 | $44.97 | $44.58 | 121,229 |
| 2022-01-13 | $46.22 | $46.44 | $44.88 | $44.88 | $44.49 | 138,911 |
| 2022-01-12 | $45.18 | $45.42 | $44.63 | $44.79 | $44.40 | 129,243 |
| 2022-01-11 | $44.63 | $45.31 | $44.39 | $45.31 | $44.92 | 117,534 |
| 2022-01-10 | $43.82 | $44.40 | $42.43 | $44.39 | $44.01 | 130,203 |
| 2022-01-07 | $45.91 | $46.16 | $45.00 | $45.44 | $45.05 | 132,623 |
| 2022-01-06 | $44.45 | $45.08 | $44.10 | $44.88 | $44.49 | 128,293 |
| 2022-01-05 | $45.88 | $46.08 | $44.75 | $45.00 | $44.61 | 141,511 |
| 2022-01-04 | $46.61 | $46.61 | $45.02 | $45.55 | $45.16 | 261,648 |
| 2022-01-03 | $46.14 | $46.47 | $45.78 | $46.25 | $45.85 | 65,145 |
| 2021-12-31 | $45.83 | $46.28 | $45.83 | $46.00 | $45.60 | 43,108 |
| 2021-12-30 | $45.94 | $46.32 | $45.88 | $45.90 | $45.50 | 73,839 |
| 2021-12-29 | $45.90 | $46.24 | $45.90 | $46.03 | $45.63 | 63,207 |
| 2021-12-28 | $46.59 | $46.59 | $46.24 | $46.36 | $45.96 | 59,669 |
| 2021-12-27 | $45.90 | $46.60 | $45.86 | $46.60 | $46.20 | 61,814 |
| 2021-12-23 | $44.97 | $45.44 | $44.93 | $45.32 | $44.93 | 99,909 |
| 2021-12-22 | $44.62 | $45.19 | $44.55 | $45.14 | $44.75 | 66,639 |
| 2021-12-21 | $44.57 | $45.03 | $44.20 | $45.01 | $44.62 | 85,979 |
| 2021-12-20 | $43.60 | $44.21 | $43.58 | $44.21 | $43.83 | 100,314 |
| 2021-12-17 | $43.48 | $44.11 | $43.40 | $43.87 | $43.49 | 418,640 |
| 2021-12-16 | $45.71 | $45.75 | $43.82 | $44.02 | $43.64 | 66,204 |
| 2021-12-15 | $44.30 | $45.50 | $44.09 | $45.50 | $45.11 | 74,432 |
| 2021-12-14 | $44.45 | $44.54 | $43.45 | $43.90 | $43.52 | 80,608 |
| 2021-12-13 | $45.90 | $45.90 | $45.05 | $45.05 | $44.66 | 63,022 |
| 2021-12-10 | $45.50 | $45.60 | $45.23 | $45.46 | $45.07 | 56,287 |
| 2021-12-09 | $45.64 | $46.07 | $45.13 | $45.27 | $44.88 | 76,896 |
| 2021-12-08 | $46.66 | $46.75 | $46.27 | $46.59 | $46.19 | 93,547 |
| 2021-12-07 | $47.42 | $48.44 | $47.42 | $48.39 | $47.97 | 292,703 |
| 2021-12-06 | $46.27 | $46.30 | $45.38 | $46.03 | $45.63 | 69,583 |
| 2021-12-03 | $46.05 | $46.20 | $45.06 | $45.60 | $45.21 | 99,321 |
| 2021-12-02 | $45.38 | $46.08 | $45.20 | $45.88 | $45.49 | 81,716 |
| 2021-12-01 | $47.16 | $47.87 | $46.68 | $47.02 | $46.61 | 64,719 |
| 2021-11-30 | $45.88 | $46.45 | $44.80 | $45.42 | $45.03 | 135,863 |
| 2021-11-29 | $45.50 | $45.96 | $45.20 | $45.96 | $45.56 | 119,797 |
| 2021-11-26 | $45.44 | $45.82 | $44.72 | $44.91 | $44.52 | 70,371 |
| 2021-11-24 | $45.47 | $46.41 | $45.38 | $46.40 | $46.00 | 78,947 |
| 2021-11-23 | $47.06 | $47.49 | $46.45 | $46.73 | $46.33 | 119,293 |
| 2021-11-22 | $48.77 | $48.99 | $47.67 | $47.95 | $47.54 | 95,727 |
| 2021-11-19 | $48.97 | $48.99 | $48.60 | $48.73 | $48.31 | 69,270 |
| 2021-11-18 | $49.41 | $49.60 | $49.10 | $49.54 | $49.11 | 103,022 |
| 2021-11-17 | $49.12 | $49.22 | $48.40 | $48.59 | $48.17 | 1,123,544 |
| 2021-11-16 | $48.39 | $48.98 | $48.32 | $48.84 | $48.42 | 60,537 |
| 2021-11-15 | $48.78 | $48.95 | $48.47 | $48.60 | $48.18 | 78,691 |
| 2021-11-12 | $48.70 | $49.05 | $48.37 | $48.87 | $48.45 | 72,348 |
| 2021-11-11 | $47.72 | $48.34 | $47.49 | $48.20 | $47.78 | 96,002 |
| 2021-11-10 | $47.55 | $47.84 | $46.88 | $46.92 | $46.51 | 131,814 |
| 2021-11-09 | $48.70 | $49.11 | $47.87 | $48.20 | $47.78 | 187,989 |
| 2021-11-08 | $49.69 | $49.99 | $49.45 | $49.75 | $49.32 | 82,880 |
| 2021-11-05 | $49.15 | $49.62 | $48.88 | $49.57 | $49.14 | 88,521 |
| 2021-11-04 | $48.54 | $49.29 | $48.30 | $49.04 | $48.62 | 108,650 |
| 2021-11-03 | $48.31 | $49.10 | $48.03 | $49.10 | $48.68 | 114,870 |
| 2021-11-02 | $47.49 | $47.99 | $47.49 | $47.59 | $47.18 | 67,868 |
| 2021-11-01 | $46.91 | $47.59 | $46.70 | $47.59 | $47.18 | 67,868 |
| 2021-10-29 | $46.51 | $47.00 | $46.36 | $46.98 | $46.57 | 77,851 |
| 2021-10-28 | $46.18 | $46.95 | $46.17 | $46.82 | $46.42 | 60,932 |
| 2021-10-27 | $44.86 | $45.85 | $44.82 | $45.60 | $45.21 | 103,217 |
| 2021-10-26 | $45.89 | $45.95 | $45.30 | $45.41 | $45.02 | 104,929 |
| 2021-10-25 | $45.26 | $45.53 | $45.07 | $45.42 | $45.03 | 269,783 |
| 2021-10-22 | $44.94 | $45.32 | $44.80 | $44.99 | $44.60 | 94,965 |
| 2021-10-21 | $44.02 | $44.30 | $44.02 | $44.28 | $43.90 | 81,012 |
| 2021-10-20 | $44.07 | $44.11 | $43.71 | $43.78 | $43.40 | 289,887 |
| 2021-10-19 | $44.05 | $44.33 | $43.95 | $44.15 | $43.77 | 1,248,205 |
| 2021-10-18 | $43.12 | $43.76 | $43.07 | $43.64 | $43.26 | 213,910 |
| 2021-10-15 | $42.92 | $43.10 | $42.78 | $43.10 | $42.73 | 46,025 |
| 2021-10-14 | $42.66 | $43.00 | $42.59 | $42.93 | $42.56 | 87,344 |
| 2021-10-13 | $41.40 | $41.81 | $41.40 | $41.79 | $41.43 | 93,631 |
| 2021-10-12 | $41.35 | $41.39 | $40.64 | $40.72 | $40.37 | 196,969 |
| 2021-10-11 | $40.97 | $41.51 | $40.89 | $41.21 | $40.85 | 79,145 |
| 2021-10-08 | $41.42 | $41.52 | $41.18 | $41.22 | $40.86 | 64,692 |
| 2021-10-07 | $41.33 | $41.63 | $41.20 | $41.38 | $41.03 | 112,403 |
| 2021-10-06 | $40.63 | $41.25 | $40.51 | $41.05 | $40.70 | 132,722 |
| 2021-10-05 | $40.54 | $41.48 | $40.53 | $41.37 | $41.01 | 128,257 |
| 2021-10-04 | $40.36 | $40.40 | $39.28 | $39.41 | $39.07 | 290,746 |
| 2021-10-01 | $41.02 | $41.02 | $40.30 | $40.57 | $40.22 | 133,468 |
| 2021-09-30 | $40.75 | $41.43 | $40.75 | $41.14 | $40.78 | 106,897 |
| 2021-09-29 | $41.40 | $41.42 | $40.72 | $40.84 | $40.49 | 152,435 |
| 2021-09-28 | $41.94 | $41.94 | $41.22 | $41.47 | $41.11 | 114,286 |
| 2021-09-27 | $44.07 | $44.35 | $43.88 | $44.03 | $43.65 | 85,997 |
| 2021-09-24 | $43.81 | $44.11 | $43.71 | $44.08 | $43.70 | 129,768 |
| 2021-09-23 | $44.04 | $44.34 | $44.04 | $44.34 | $43.96 | 145,238 |
| 2021-09-22 | $42.59 | $43.23 | $42.51 | $43.08 | $42.71 | 138,615 |
| 2021-09-21 | $42.64 | $42.80 | $42.25 | $42.68 | $42.31 | 78,545 |
| 2021-09-20 | $41.55 | $41.88 | $41.34 | $41.82 | $41.46 | 130,488 |
| 2021-09-17 | $43.87 | $43.87 | $42.88 | $43.33 | $42.96 | 67,144 |
| 2021-09-16 | $44.00 | $44.33 | $43.79 | $44.24 | $43.86 | 115,804 |
| 2021-09-15 | $44.89 | $44.96 | $44.39 | $44.78 | $44.39 | 65,143 |
| 2021-09-14 | $44.53 | $44.87 | $44.42 | $44.59 | $44.20 | 54,622 |
| 2021-09-13 | $43.99 | $44.06 | $43.63 | $43.92 | $43.54 | 78,555 |
| 2021-09-10 | $44.54 | $44.76 | $44.06 | $44.10 | $43.72 | 101,078 |
| 2021-09-09 | $43.28 | $43.56 | $43.19 | $43.23 | $42.86 | 63,827 |
| 2021-09-08 | $43.07 | $43.07 | $42.54 | $42.78 | $42.41 | 81,791 |
| 2021-09-07 | $43.83 | $43.83 | $43.50 | $43.65 | $43.27 | 45,193 |
| 2021-09-03 | $43.48 | $43.95 | $43.48 | $43.80 | $43.42 | 39,355 |
| 2021-09-02 | $43.83 | $44.00 | $43.73 | $43.81 | $43.43 | 84,959 |
| 2021-09-01 | $42.86 | $43.40 | $42.67 | $43.14 | $42.77 | 50,739 |
| 2021-08-31 | $43.17 | $43.18 | $42.30 | $42.59 | $42.22 | 56,624 |
| 2021-08-30 | $43.02 | $43.39 | $42.82 | $43.35 | $42.98 | 113,672 |
| 2021-08-27 | $41.64 | $42.67 | $41.64 | $42.62 | $42.25 | 135,383 |
| 2021-08-26 | $41.65 | $41.79 | $41.53 | $41.68 | $41.32 | 87,153 |
| 2021-08-25 | $41.62 | $41.89 | $41.59 | $41.79 | $41.42 | 68,923 |
| 2021-08-24 | $41.17 | $41.40 | $41.10 | $41.37 | $41.01 | 60,840 |
| 2021-08-23 | $40.37 | $40.66 | $40.22 | $40.60 | $40.25 | 121,734 |
| 2021-08-20 | $39.61 | $40.14 | $39.59 | $40.11 | $39.76 | 130,026 |
| 2021-08-19 | $38.34 | $39.31 | $38.30 | $39.17 | $38.83 | 87,741 |
| 2021-08-18 | $39.41 | $39.83 | $39.38 | $39.56 | $39.22 | 51,494 |
| 2021-08-17 | $39.74 | $39.82 | $39.21 | $39.51 | $39.17 | 102,363 |
| 2021-08-16 | $40.56 | $40.63 | $40.12 | $40.42 | $40.07 | 68,205 |
| 2021-08-13 | $40.52 | $40.75 | $40.46 | $40.75 | $40.40 | 64,376 |
| 2021-08-12 | $41.09 | $41.09 | $40.65 | $40.65 | $40.30 | 64,464 |
| 2021-08-11 | $41.25 | $41.27 | $40.78 | $41.23 | $40.87 | 41,435 |
| 2021-08-10 | $41.77 | $41.84 | $41.23 | $41.38 | $41.02 | 72,895 |
| 2021-08-09 | $42.08 | $42.08 | $41.49 | $41.73 | $41.37 | 58,224 |
| 2021-08-06 | $41.40 | $41.53 | $41.28 | $41.38 | $41.02 | 59,522 |
| 2021-08-05 | $41.60 | $41.90 | $41.55 | $41.70 | $41.34 | 296,411 |
| 2021-08-04 | $41.02 | $41.33 | $40.87 | $40.98 | $40.63 | 713,073 |
| 2021-08-03 | $39.78 | $39.78 | $39.23 | $39.61 | $39.27 | 158,487 |
| 2021-08-02 | $39.62 | $39.81 | $39.46 | $39.57 | $39.23 | 169,097 |
| 2021-07-30 | $38.25 | $38.48 | $38.10 | $38.28 | $37.95 | 1,316,011 |
| 2021-07-29 | $38.88 | $39.13 | $38.84 | $38.98 | $38.64 | 475,603 |
| 2021-07-28 | $37.29 | $37.84 | $37.25 | $37.78 | $37.45 | 964,539 |
| 2021-07-27 | $37.60 | $37.83 | $36.94 | $37.25 | $36.93 | 98,679 |
| 2021-07-26 | $38.16 | $38.37 | $37.92 | $38.19 | $37.86 | 105,831 |
| 2021-07-23 | $37.75 | $37.85 | $37.57 | $37.72 | $37.39 | 64,842 |
| 2021-07-22 | $37.32 | $37.73 | $37.17 | $37.17 | $36.85 | 329,302 |
| 2021-07-21 | $37.75 | $38.08 | $37.64 | $38.01 | $37.68 | 103,981 |
| 2021-07-20 | $36.10 | $36.81 | $35.95 | $36.70 | $36.38 | 126,860 |
| 2021-07-19 | $36.06 | $36.50 | $35.94 | $36.50 | $36.18 | 176,199 |
| 2021-07-16 | $38.03 | $38.30 | $37.21 | $37.22 | $36.90 | 131,296 |
| 2021-07-15 | $38.74 | $38.77 | $38.20 | $38.41 | $38.08 | 49,746 |
| 2021-07-14 | $39.31 | $39.69 | $39.30 | $39.48 | $39.14 | 143,617 |
| 2021-07-13 | $38.69 | $39.15 | $38.61 | $38.99 | $38.65 | 75,014 |
| 2021-07-12 | $39.33 | $39.37 | $38.98 | $39.17 | $38.83 | 70,030 |
| 2021-07-09 | $38.99 | $39.39 | $38.70 | $39.39 | $39.05 | 51,993 |
| 2021-07-08 | $37.85 | $38.64 | $37.70 | $38.48 | $38.15 | 106,176 |
| 2021-07-07 | $39.99 | $39.99 | $39.25 | $39.51 | $39.16 | 96,433 |
| 2021-07-06 | $39.65 | $39.76 | $39.05 | $39.25 | $38.91 | 68,377 |
| 2021-07-02 | $39.63 | $39.66 | $39.16 | $39.30 | $38.96 | 66,662 |
| 2021-07-01 | $39.60 | $39.60 | $39.17 | $39.26 | $38.92 | 88,085 |
| 2021-06-30 | $40.33 | $40.49 | $40.05 | $40.31 | $39.96 | 338,468 |
| 2021-06-29 | $40.80 | $41.39 | $40.79 | $41.17 | $40.81 | 101,175 |
| 2021-06-28 | $39.65 | $39.99 | $39.65 | $39.96 | $39.61 | 165,276 |
| 2021-06-25 | $39.54 | $39.63 | $39.23 | $39.49 | $39.15 | 83,205 |
| 2021-06-24 | $39.30 | $39.56 | $39.11 | $39.50 | $39.15 | 97,041 |
| 2021-06-23 | $39.11 | $39.30 | $38.70 | $38.71 | $38.38 | 127,282 |
| 2021-06-22 | $39.15 | $39.36 | $38.90 | $39.32 | $38.98 | 126,077 |
| 2021-06-21 | $38.79 | $39.09 | $38.58 | $39.01 | $38.67 | 121,098 |
| 2021-06-18 | $39.09 | $39.19 | $38.46 | $38.68 | $38.35 | 137,939 |
| 2021-06-17 | $40.42 | $40.70 | $40.08 | $40.38 | $40.03 | 65,737 |
| 2021-06-16 | $41.06 | $41.31 | $40.55 | $40.76 | $40.41 | 62,617 |
| 2021-06-15 | $41.56 | $41.68 | $41.05 | $41.10 | $40.74 | 90,606 |
| 2021-06-14 | $41.46 | $41.75 | $41.31 | $41.71 | $41.35 | 72,890 |
| 2021-06-11 | $41.16 | $41.34 | $41.06 | $41.28 | $40.92 | 74,062 |
| 2021-06-10 | $40.71 | $41.25 | $40.71 | $41.11 | $40.75 | 197,515 |
| 2021-06-09 | $40.23 | $40.35 | $40.00 | $40.18 | $39.83 | 102,843 |
| 2021-06-08 | $40.48 | $40.51 | $40.06 | $40.22 | $39.87 | 83,315 |
| 2021-06-07 | $40.46 | $40.50 | $40.23 | $40.50 | $40.15 | 52,514 |
| 2021-06-04 | $40.52 | $40.80 | $40.44 | $40.69 | $40.34 | 110,481 |
| 2021-06-03 | $40.23 | $40.27 | $39.76 | $40.08 | $39.73 | 84,172 |
| 2021-06-02 | $40.09 | $40.50 | $40.02 | $40.35 | $40.00 | 99,151 |
| 2021-06-01 | $41.20 | $41.25 | $40.79 | $40.96 | $40.61 | 215,392 |
| 2021-05-28 | $39.99 | $40.61 | $39.94 | $40.49 | $40.14 | 81,750 |
| 2021-05-27 | $39.00 | $39.58 | $38.87 | $39.52 | $39.18 | 168,009 |
| 2021-05-26 | $39.28 | $39.44 | $39.05 | $39.37 | $39.02 | 225,924 |
| 2021-05-25 | $39.90 | $40.16 | $39.54 | $39.85 | $39.51 | 282,808 |
| 2021-05-24 | $38.59 | $39.75 | $38.59 | $39.63 | $39.29 | 60,060 |
| 2021-05-21 | $39.14 | $39.14 | $38.72 | $38.91 | $38.57 | 72,688 |
| 2021-05-20 | $38.45 | $39.10 | $38.42 | $39.07 | $38.73 | 88,582 |
| 2021-05-19 | $37.02 | $38.00 | $36.99 | $37.74 | $37.41 | 73,316 |
| 2021-05-18 | $38.30 | $38.50 | $38.02 | $38.26 | $37.93 | 138,204 |
| 2021-05-17 | $37.99 | $38.24 | $37.82 | $38.13 | $37.80 | 107,497 |
| 2021-05-14 | $37.79 | $38.70 | $37.67 | $38.60 | $38.27 | 130,864 |
| 2021-05-13 | $37.22 | $37.38 | $36.67 | $37.02 | $36.70 | 227,861 |
| 2021-05-12 | $37.40 | $37.63 | $36.50 | $36.60 | $36.28 | 144,180 |
| 2021-05-11 | $37.23 | $38.66 | $37.18 | $38.55 | $38.22 | 128,884 |
| 2021-05-10 | $38.70 | $39.38 | $37.95 | $38.01 | $37.68 | 95,722 |
| 2021-05-07 | $38.63 | $39.61 | $38.48 | $39.39 | $39.05 | 143,617 |
| 2021-05-06 | $37.48 | $38.18 | $37.28 | $38.10 | $37.77 | 168,338 |
| 2021-05-05 | $38.99 | $39.14 | $38.33 | $38.49 | $38.16 | 214,097 |
| 2021-05-04 | $38.54 | $38.83 | $37.89 | $38.65 | $38.32 | 218,396 |
| 2021-05-03 | $41.16 | $41.16 | $40.58 | $40.95 | $40.60 | 120,163 |
| 2021-04-30 | $40.69 | $40.76 | $39.95 | $40.02 | $39.67 | 100,942 |
| 2021-04-29 | $41.64 | $41.69 | $40.58 | $40.86 | $40.51 | 130,326 |
| 2021-04-28 | $41.42 | $41.70 | $41.06 | $41.37 | $41.01 | 86,467 |
| 2021-04-27 | $42.67 | $42.67 | $42.03 | $42.34 | $41.97 | 378,165 |
| 2021-04-26 | $41.86 | $42.17 | $41.78 | $42.10 | $41.74 | 84,268 |
| 2021-04-23 | $41.06 | $41.91 | $41.02 | $41.84 | $41.48 | 91,319 |
| 2021-04-22 | $40.87 | $40.91 | $40.15 | $40.41 | $40.06 | 79,134 |
| 2021-04-21 | $39.68 | $40.49 | $39.58 | $40.49 | $40.14 | 135,369 |
| 2021-04-20 | $40.74 | $40.80 | $39.66 | $40.19 | $39.84 | 305,469 |
| 2021-04-19 | $42.20 | $42.31 | $41.59 | $41.86 | $41.50 | 79,084 |
| 2021-04-16 | $42.48 | $42.64 | $42.22 | $42.59 | $42.22 | 65,862 |
| 2021-04-15 | $42.59 | $42.75 | $42.34 | $42.75 | $42.38 | 50,997 |
| 2021-04-14 | $42.68 | $42.69 | $42.27 | $42.42 | $42.05 | 70,101 |
| 2021-04-13 | $42.69 | $42.69 | $42.00 | $42.30 | $41.93 | 124,911 |
| 2021-04-12 | $42.08 | $42.09 | $41.61 | $41.99 | $41.63 | 111,926 |
| 2021-04-09 | $42.32 | $42.60 | $42.08 | $42.31 | $41.94 | 195,378 |
| 2021-04-08 | $42.54 | $42.92 | $42.37 | $42.81 | $42.44 | 73,676 |
| 2021-04-07 | $42.88 | $43.29 | $42.73 | $43.13 | $42.75 | 128,777 |
| 2021-04-06 | $43.47 | $43.49 | $42.68 | $42.95 | $42.58 | 192,158 |
| 2021-04-05 | $43.41 | $44.37 | $43.35 | $44.17 | $43.79 | 127,596 |
| 2021-04-01 | $42.88 | $43.46 | $42.87 | $43.34 | $42.96 | 120,010 |
| 2021-03-31 | $41.97 | $42.73 | $41.84 | $42.59 | $42.22 | 118,389 |
| 2021-03-30 | $41.09 | $41.80 | $40.99 | $41.53 | $41.17 | 94,945 |
| 2021-03-29 | $41.41 | $41.49 | $40.94 | $41.09 | $40.73 | 96,121 |
| 2021-03-26 | $40.92 | $41.60 | $40.66 | $41.41 | $41.05 | 232,559 |
| 2021-03-25 | $39.75 | $40.39 | $39.63 | $40.35 | $40.00 | 115,783 |
| 2021-03-24 | $41.31 | $41.31 | $40.46 | $40.46 | $40.11 | 125,017 |
| 2021-03-23 | $41.46 | $41.48 | $40.47 | $40.64 | $40.29 | 119,142 |
| 2021-03-22 | $41.79 | $42.19 | $41.45 | $41.80 | $41.44 | 217,432 |
| 2021-03-19 | $39.73 | $40.52 | $39.63 | $39.81 | $39.47 | 441,571 |
| 2021-03-18 | $40.30 | $40.63 | $40.00 | $40.00 | $39.65 | 149,034 |
| 2021-03-17 | $40.65 | $41.66 | $40.50 | $41.30 | $40.94 | 220,145 |
| 2021-03-16 | $41.17 | $41.73 | $41.01 | $41.17 | $40.81 | 219,936 |
| 2021-03-15 | $40.67 | $41.00 | $40.31 | $40.98 | $40.63 | 591,808 |
| 2021-03-12 | $40.08 | $40.55 | $39.93 | $40.54 | $40.19 | 330,682 |
| 2021-03-11 | $40.58 | $41.00 | $39.31 | $40.92 | $40.57 | 218,960 |
| 2021-03-10 | $40.25 | $40.44 | $38.75 | $39.15 | $38.81 | 574,931 |
| 2021-03-09 | $39.99 | $41.18 | $39.93 | $41.04 | $40.69 | 581,255 |
| 2021-03-08 | $38.77 | $39.29 | $38.25 | $38.30 | $37.97 | 734,765 |
| 2021-03-05 | $39.15 | $39.15 | $37.73 | $38.81 | $38.47 | 320,433 |
| 2021-03-04 | $39.89 | $40.10 | $37.79 | $38.05 | $37.72 | 278,149 |
| 2021-03-03 | $41.64 | $41.80 | $40.79 | $41.05 | $40.70 | 188,195 |
| 2021-03-02 | $43.32 | $43.32 | $42.01 | $42.19 | $41.83 | 244,152 |
| 2021-03-01 | $42.85 | $43.22 | $42.38 | $43.10 | $42.73 | 236,679 |
| 2021-02-26 | $43.28 | $43.79 | $43.00 | $43.65 | $43.27 | 357,431 |
| 2021-02-25 | $43.31 | $43.63 | $41.83 | $42.14 | $41.60 | 295,898 |
| 2021-02-24 | $42.52 | $43.83 | $42.40 | $43.65 | $43.09 | 217,108 |
| 2021-02-23 | $42.45 | $42.57 | $41.75 | $42.24 | $41.70 | 235,365 |
| 2021-02-22 | $44.03 | $44.38 | $43.10 | $43.27 | $42.72 | 158,680 |
| 2021-02-19 | $44.10 | $44.55 | $43.79 | $43.96 | $43.40 | 239,796 |
| 2021-02-18 | $43.08 | $43.16 | $42.44 | $42.66 | $42.12 | 216,746 |
| 2021-02-17 | $43.32 | $43.47 | $42.30 | $42.66 | $42.12 | 216,746 |
| 2021-02-16 | $43.88 | $44.23 | $43.78 | $44.00 | $43.44 | 132,451 |
| 2021-02-12 | $42.53 | $43.19 | $42.31 | $43.00 | $42.45 | 289,126 |
| 2021-02-11 | $41.91 | $42.90 | $41.86 | $42.82 | $42.27 | 282,320 |
| 2021-02-10 | $41.74 | $41.95 | $40.85 | $41.24 | $40.71 | 188,004 |
| 2021-02-09 | $42.40 | $42.50 | $41.91 | $42.08 | $41.54 | 222,916 |
| 2021-02-08 | $41.93 | $42.88 | $41.93 | $42.86 | $42.31 | 162,357 |
| 2021-02-05 | $41.08 | $41.17 | $40.83 | $41.14 | $40.61 | 109,377 |
| 2021-02-04 | $40.06 | $40.41 | $39.38 | $40.39 | $39.87 | 292,330 |
| 2021-02-03 | $40.87 | $40.87 | $40.49 | $40.71 | $40.19 | 172,949 |
| 2021-02-02 | $41.26 | $41.39 | $40.83 | $41.08 | $40.56 | 93,800 |
| 2021-02-01 | $40.75 | $40.99 | $40.34 | $40.99 | $40.47 | 195,608 |
| 2021-01-29 | $40.41 | $40.69 | $39.91 | $40.15 | $39.64 | 137,599 |
| 2021-01-28 | $40.63 | $41.15 | $40.32 | $40.89 | $40.37 | 177,294 |
| 2021-01-27 | $38.37 | $39.41 | $37.54 | $38.79 | $38.30 | 285,718 |
| 2021-01-26 | $41.27 | $41.27 | $40.35 | $40.40 | $39.89 | 399,989 |
| 2021-01-25 | $41.64 | $41.94 | $40.94 | $41.17 | $40.65 | 536,668 |
| 2021-01-22 | $42.32 | $42.71 | $42.08 | $42.20 | $41.66 | 1,018,948 |
| 2021-01-21 | $42.99 | $43.55 | $42.79 | $43.55 | $43.00 | 256,803 |
| 2021-01-20 | $42.48 | $42.58 | $42.02 | $42.30 | $41.76 | 142,724 |
| 2021-01-19 | $41.58 | $41.81 | $41.30 | $41.59 | $41.06 | 2,114,442 |
| 2021-01-15 | $41.21 | $41.35 | $40.43 | $40.67 | $40.15 | 132,457 |
| 2021-01-14 | $41.89 | $42.12 | $41.60 | $41.71 | $41.18 | 246,660 |
| 2021-01-13 | $42.43 | $42.78 | $42.27 | $42.60 | $42.06 | 169,237 |
| 2021-01-12 | $41.85 | $42.16 | $41.50 | $42.16 | $41.62 | 216,339 |
| 2021-01-11 | $40.67 | $41.17 | $40.44 | $41.05 | $40.53 | 357,664 |
| 2021-01-08 | $42.03 | $42.23 | $41.32 | $41.70 | $41.17 | 237,067 |
| 2021-01-07 | $38.39 | $39.41 | $38.32 | $39.41 | $38.91 | 135,623 |
| 2021-01-06 | $38.79 | $39.21 | $38.70 | $38.84 | $38.35 | 116,508 |
| 2021-01-05 | $38.74 | $39.18 | $38.71 | $39.18 | $38.68 | 81,329 |
| 2021-01-04 | $39.64 | $39.77 | $38.71 | $38.98 | $38.48 | 145,373 |
| 2020-12-31 | $38.25 | $38.62 | $38.25 | $38.55 | $38.06 | 146,251 |
| 2020-12-30 | $38.59 | $38.89 | $38.59 | $38.61 | $38.12 | 85,856 |
| 2020-12-29 | $38.88 | $38.91 | $38.30 | $38.47 | $37.98 | 113,184 |
| 2020-12-28 | $38.87 | $39.03 | $38.52 | $38.59 | $38.10 | 176,101 |
| 2020-12-24 | $38.17 | $38.40 | $38.09 | $38.40 | $37.91 | 90,891 |
| 2020-12-23 | $38.32 | $38.43 | $37.88 | $38.13 | $37.64 | 129,809 |
| 2020-12-22 | $37.19 | $37.57 | $37.11 | $37.42 | $36.94 | 146,579 |
| 2020-12-21 | $36.20 | $36.65 | $35.90 | $36.54 | $36.07 | 152,852 |
| 2020-12-18 | $37.83 | $37.89 | $37.53 | $37.76 | $37.28 | 124,362 |
| 2020-12-17 | $37.82 | $37.97 | $37.79 | $37.81 | $37.33 | 82,173 |
| 2020-12-16 | $37.23 | $37.35 | $36.93 | $37.21 | $36.74 | 88,519 |
| 2020-12-15 | $35.92 | $36.73 | $35.92 | $36.71 | $36.24 | 93,177 |
| 2020-12-14 | $34.81 | $36.06 | $34.81 | $35.94 | $35.48 | 100,066 |
| 2020-12-11 | $35.03 | $35.09 | $34.78 | $35.04 | $34.59 | 77,334 |
| 2020-12-10 | $34.59 | $35.25 | $34.59 | $35.23 | $34.78 | 82,920 |
| 2020-12-09 | $35.92 | $36.18 | $35.00 | $35.09 | $34.64 | 110,745 |
| 2020-12-08 | $36.37 | $36.45 | $36.07 | $36.36 | $35.90 | 248,132 |
| 2020-12-07 | $36.08 | $36.62 | $36.08 | $36.39 | $35.93 | 847,072 |
| 2020-12-04 | $35.32 | $36.00 | $35.32 | $35.95 | $35.49 | 216,719 |
| 2020-12-03 | $35.03 | $35.11 | $34.64 | $34.74 | $34.30 | 839,089 |
| 2020-12-02 | $34.78 | $35.17 | $34.64 | $35.14 | $34.69 | 278,875 |
| 2020-12-01 | $35.30 | $35.62 | $35.18 | $35.51 | $35.06 | 149,977 |
| 2020-11-30 | $35.72 | $35.89 | $35.31 | $35.47 | $35.01 | 86,654 |
| 2020-11-27 | $34.71 | $35.50 | $34.71 | $35.18 | $34.73 | 74,390 |
| 2020-11-25 | $33.62 | $33.97 | $33.62 | $33.85 | $33.42 | 76,295 |
| 2020-11-24 | $33.32 | $33.52 | $33.14 | $33.27 | $32.85 | 101,105 |
| 2020-11-23 | $32.95 | $32.99 | $32.52 | $32.81 | $32.39 | 102,501 |
| 2020-11-20 | $32.29 | $32.50 | $32.20 | $32.20 | $31.79 | 82,185 |
| 2020-11-19 | $31.62 | $32.30 | $31.62 | $32.26 | $31.85 | 133,198 |
| 2020-11-18 | $31.46 | $31.96 | $31.46 | $31.62 | $31.22 | 365,352 |
| 2020-11-17 | $31.97 | $32.00 | $31.56 | $31.70 | $31.30 | 307,409 |
| 2020-11-16 | $31.80 | $31.99 | $31.61 | $31.80 | $31.39 | 86,746 |
| 2020-11-13 | $31.27 | $31.46 | $31.02 | $31.07 | $30.67 | 75,470 |
| 2020-11-12 | $31.10 | $31.18 | $30.60 | $30.75 | $30.36 | 61,790 |
| 2020-11-11 | $31.40 | $31.80 | $31.40 | $31.80 | $31.39 | 79,662 |
| 2020-11-10 | $31.26 | $31.36 | $30.47 | $30.57 | $30.18 | 244,023 |
| 2020-11-09 | $31.62 | $32.41 | $31.37 | $31.51 | $31.11 | 327,490 |
| 2020-11-06 | $31.21 | $31.87 | $31.00 | $31.75 | $31.35 | 90,712 |
| 2020-11-05 | $31.15 | $31.47 | $31.05 | $31.36 | $30.96 | 106,483 |
| 2020-11-04 | $29.60 | $30.27 | $29.45 | $30.27 | $29.88 | 147,490 |
| 2020-11-03 | $29.70 | $30.24 | $29.66 | $30.24 | $29.85 | 97,188 |
| 2020-11-02 | $28.45 | $28.68 | $28.20 | $28.44 | $28.08 | 108,335 |
| 2020-10-30 | $28.11 | $28.12 | $27.60 | $27.87 | $27.51 | 181,722 |
| 2020-10-29 | $28.03 | $28.12 | $27.75 | $28.02 | $27.66 | 141,907 |
| 2020-10-28 | $28.22 | $28.44 | $27.43 | $27.63 | $27.27 | 119,476 |
| 2020-10-27 | $30.85 | $30.97 | $29.91 | $30.10 | $29.72 | 300,691 |
| 2020-10-26 | $31.72 | $31.86 | $30.89 | $31.14 | $30.74 | 55,733 |
| 2020-10-23 | $31.56 | $31.86 | $31.50 | $31.81 | $31.40 | 156,905 |
| 2020-10-22 | $31.68 | $31.70 | $31.12 | $31.37 | $30.97 | 71,510 |
| 2020-10-21 | $32.07 | $32.41 | $31.84 | $31.89 | $31.48 | 202,524 |
| 2020-10-20 | $32.32 | $32.41 | $32.04 | $32.14 | $31.73 | 116,931 |
| 2020-10-19 | $32.36 | $32.61 | $32.14 | $32.22 | $31.80 | 60,775 |
| 2020-10-16 | $32.55 | $32.82 | $32.24 | $32.40 | $31.99 | 86,652 |
| 2020-10-15 | $31.59 | $32.12 | $31.55 | $32.02 | $31.61 | 66,322 |
| 2020-10-14 | $32.99 | $33.04 | $32.43 | $32.59 | $32.17 | 72,433 |
| 2020-10-13 | $32.16 | $32.43 | $32.04 | $32.39 | $31.98 | 79,462 |
| 2020-10-12 | $32.88 | $33.28 | $32.82 | $33.18 | $32.76 | 71,871 |
| 2020-10-09 | $32.57 | $32.83 | $32.35 | $32.59 | $32.17 | 131,416 |
| 2020-10-08 | $31.23 | $31.68 | $31.23 | $31.63 | $31.23 | 95,833 |
| 2020-10-07 | $30.54 | $31.00 | $30.54 | $30.86 | $30.47 | 108,730 |
| 2020-10-06 | $30.34 | $30.64 | $30.06 | $30.09 | $29.71 | 125,757 |
| 2020-10-05 | $29.81 | $30.53 | $29.81 | $30.49 | $30.10 | 78,655 |
| 2020-10-02 | $29.60 | $30.00 | $29.33 | $29.55 | $29.17 | 83,700 |
| 2020-10-01 | $29.91 | $30.56 | $29.91 | $30.40 | $30.01 | 542,611 |
| 2020-09-30 | $27.93 | $28.36 | $27.90 | $28.24 | $27.88 | 78,243 |
| 2020-09-29 | $28.03 | $28.51 | $28.01 | $28.31 | $27.95 | 54,659 |
| 2020-09-28 | $27.80 | $27.95 | $27.60 | $27.92 | $27.56 | 102,255 |
| 2020-09-25 | $26.42 | $26.96 | $26.29 | $26.95 | $26.61 | 80,006 |
| 2020-09-24 | $27.04 | $27.50 | $26.91 | $27.32 | $26.97 | 155,137 |
| 2020-09-23 | $27.45 | $27.55 | $26.94 | $26.98 | $26.63 | 255,453 |
| 2020-09-22 | $27.49 | $27.61 | $27.20 | $27.61 | $27.26 | 403,393 |
| 2020-09-21 | $27.17 | $27.39 | $26.71 | $27.35 | $27.00 | 761,273 |
| 2020-09-18 | $28.62 | $28.64 | $28.05 | $28.30 | $27.94 | 230,972 |
| 2020-09-17 | $28.06 | $28.75 | $28.03 | $28.66 | $28.29 | 798,048 |
| 2020-09-16 | $28.97 | $29.00 | $28.49 | $28.56 | $28.20 | 379,326 |
| 2020-09-15 | $29.02 | $29.08 | $28.75 | $28.88 | $28.51 | 97,038 |
| 2020-09-14 | $29.04 | $29.28 | $28.93 | $29.20 | $28.83 | 166,876 |
| 2020-09-11 | $28.36 | $28.41 | $27.86 | $28.01 | $27.65 | 176,033 |
| 2020-09-10 | $28.41 | $28.51 | $27.78 | $27.91 | $27.55 | 87,789 |
| 2020-09-09 | $28.12 | $28.53 | $27.94 | $28.34 | $27.98 | 117,607 |
| 2020-09-08 | $26.56 | $27.30 | $26.56 | $26.77 | $26.43 | 243,172 |
| 2020-09-04 | $27.37 | $27.50 | $26.49 | $27.28 | $26.93 | 218,694 |
| 2020-09-03 | $28.26 | $28.26 | $26.87 | $27.07 | $26.72 | 164,949 |
| 2020-09-02 | $28.61 | $28.76 | $28.22 | $28.72 | $28.35 | 154,722 |
| 2020-09-01 | $27.74 | $28.15 | $27.68 | $27.91 | $27.55 | 123,418 |
| 2020-08-31 | $27.67 | $27.94 | $27.55 | $27.73 | $27.38 | 52,596 |
| 2020-08-28 | $27.51 | $27.87 | $27.51 | $27.85 | $27.49 | 80,014 |
| 2020-08-27 | $28.14 | $28.14 | $27.26 | $27.42 | $27.07 | 141,380 |
| 2020-08-26 | $27.80 | $28.28 | $27.64 | $28.24 | $27.88 | 133,906 |
| 2020-08-25 | $27.32 | $27.33 | $26.95 | $27.20 | $26.85 | 75,189 |
| 2020-08-24 | $27.17 | $27.19 | $26.70 | $26.90 | $26.56 | 90,939 |
| 2020-08-21 | $25.87 | $26.20 | $25.85 | $26.18 | $25.84 | 59,638 |
| 2020-08-20 | $25.98 | $26.35 | $25.95 | $26.31 | $25.97 | 49,888 |
| 2020-08-19 | $27.00 | $27.00 | $26.45 | $26.56 | $26.22 | 70,266 |
| 2020-08-18 | $27.28 | $27.31 | $26.72 | $26.72 | $26.38 | 75,465 |
| 2020-08-17 | $26.66 | $26.79 | $26.59 | $26.68 | $26.34 | 103,960 |
| 2020-08-14 | $25.70 | $25.90 | $25.53 | $25.64 | $25.31 | 78,153 |
| 2020-08-13 | $26.18 | $26.36 | $25.97 | $26.08 | $25.75 | 67,239 |
| 2020-08-12 | $26.05 | $26.71 | $25.95 | $26.67 | $26.33 | 135,742 |
| 2020-08-11 | $26.23 | $26.41 | $25.96 | $25.96 | $25.63 | 101,926 |
| 2020-08-10 | $25.65 | $25.71 | $25.23 | $25.38 | $25.06 | 219,235 |
| 2020-08-07 | $25.82 | $25.94 | $25.55 | $25.80 | $25.47 | 131,082 |
| 2020-08-06 | $25.56 | $25.76 | $25.36 | $25.67 | $25.34 | 136,289 |
| 2020-08-05 | $25.77 | $26.23 | $25.71 | $25.75 | $25.42 | 115,593 |
| 2020-08-04 | $26.09 | $26.37 | $26.02 | $26.30 | $25.96 | 99,274 |
| 2020-08-03 | $24.97 | $25.64 | $24.78 | $25.59 | $25.26 | 203,555 |
| 2020-07-31 | $25.24 | $25.27 | $24.45 | $24.64 | $24.32 | 136,746 |
| 2020-07-30 | $24.37 | $25.15 | $24.30 | $25.11 | $24.79 | 98,761 |
| 2020-07-29 | $25.21 | $25.59 | $25.19 | $25.44 | $25.12 | 116,844 |
| 2020-07-28 | $25.54 | $25.61 | $25.26 | $25.27 | $24.95 | 113,683 |
| 2020-07-27 | $25.90 | $26.28 | $25.90 | $26.24 | $25.91 | 78,953 |
| 2020-07-24 | $24.99 | $25.47 | $24.75 | $25.16 | $24.84 | 142,463 |
| 2020-07-23 | $26.29 | $26.43 | $25.63 | $25.74 | $25.41 | 114,124 |
| 2020-07-22 | $26.52 | $26.73 | $26.45 | $26.59 | $26.25 | 105,002 |
| 2020-07-21 | $26.60 | $26.63 | $26.11 | $26.15 | $25.82 | 205,070 |
| 2020-07-20 | $25.58 | $26.36 | $25.58 | $26.32 | $25.98 | 77,429 |
| 2020-07-17 | $25.48 | $25.66 | $25.30 | $25.61 | $25.28 | 90,864 |
| 2020-07-16 | $24.81 | $25.15 | $24.78 | $24.97 | $24.65 | 159,365 |
| 2020-07-15 | $25.67 | $25.77 | $25.32 | $25.67 | $25.34 | 120,804 |
| 2020-07-14 | $24.94 | $25.33 | $24.81 | $25.30 | $24.98 | 75,490 |
| 2020-07-13 | $25.87 | $26.38 | $25.40 | $25.43 | $25.11 | 237,879 |
| 2020-07-10 | $25.92 | $25.93 | $25.32 | $25.52 | $25.19 | 158,452 |
| 2020-07-09 | $24.77 | $24.96 | $24.33 | $24.81 | $24.49 | 425,739 |
| 2020-07-08 | $23.99 | $24.20 | $23.60 | $24.16 | $23.85 | 156,811 |
| 2020-07-07 | $24.02 | $24.21 | $23.70 | $23.70 | $23.40 | 133,388 |
| 2020-07-06 | $23.92 | $24.28 | $23.92 | $24.21 | $23.90 | 150,850 |
| 2020-07-02 | $23.33 | $23.47 | $23.21 | $23.28 | $22.98 | 97,051 |
| 2020-07-01 | $23.08 | $23.27 | $23.00 | $23.08 | $22.79 | 75,021 |
| 2020-06-30 | $23.22 | $23.59 | $23.21 | $23.51 | $23.21 | 58,381 |
| 2020-06-29 | $23.00 | $23.22 | $22.75 | $23.17 | $22.87 | 63,391 |
| 2020-06-26 | $23.33 | $23.39 | $22.84 | $22.95 | $22.66 | 130,472 |
| 2020-06-25 | $23.05 | $23.52 | $22.85 | $23.48 | $23.18 | 154,977 |
| 2020-06-24 | $23.40 | $23.43 | $22.84 | $22.92 | $22.63 | 126,918 |
| 2020-06-23 | $23.60 | $23.65 | $23.23 | $23.23 | $22.93 | 88,179 |
| 2020-06-22 | $22.62 | $23.01 | $22.47 | $22.83 | $22.54 | 95,851 |
| 2020-06-19 | $23.14 | $23.15 | $22.42 | $22.52 | $22.23 | 65,813 |
| 2020-06-18 | $22.84 | $22.92 | $22.51 | $22.69 | $22.40 | 88,860 |
| 2020-06-17 | $22.88 | $22.99 | $22.51 | $22.59 | $22.30 | 93,438 |
| 2020-06-16 | $22.63 | $22.67 | $21.99 | $22.23 | $21.95 | 155,873 |
| 2020-06-15 | $21.16 | $22.28 | $21.00 | $22.13 | $21.85 | 320,173 |
| 2020-06-12 | $22.28 | $22.47 | $21.60 | $21.97 | $21.69 | 354,713 |
| 2020-06-11 | $22.54 | $22.62 | $21.61 | $21.68 | $21.40 | 196,581 |
| 2020-06-10 | $24.13 | $24.14 | $23.56 | $23.67 | $23.37 | 465,530 |
| 2020-06-09 | $23.60 | $23.99 | $23.58 | $23.62 | $23.32 | 93,246 |
| 2020-06-08 | $24.07 | $24.27 | $23.84 | $24.27 | $23.96 | 166,137 |
| 2020-06-05 | $24.02 | $24.77 | $24.02 | $24.23 | $23.92 | 209,608 |
| 2020-06-04 | $23.34 | $23.64 | $23.23 | $23.46 | $23.16 | 111,154 |
| 2020-06-03 | $23.14 | $23.64 | $22.96 | $23.54 | $23.24 | 178,223 |
| 2020-06-02 | $22.14 | $22.25 | $21.91 | $22.22 | $21.94 | 186,837 |
| 2020-06-01 | $21.05 | $21.83 | $21.05 | $21.82 | $21.54 | 180,169 |
| 2020-05-29 | $21.28 | $21.56 | $20.85 | $21.19 | $20.92 | 247,059 |
| 2020-05-28 | $21.13 | $21.55 | $21.01 | $21.06 | $20.79 | 119,355 |
| 2020-05-27 | $21.46 | $21.52 | $20.83 | $21.50 | $21.23 | 151,168 |
| 2020-05-26 | $22.03 | $22.42 | $21.40 | $21.65 | $21.37 | 184,749 |
| 2020-05-22 | $20.71 | $21.03 | $20.57 | $21.03 | $20.76 | 121,666 |
| 2020-05-21 | $21.12 | $21.27 | $20.55 | $20.62 | $20.36 | 190,931 |
| 2020-05-20 | $21.11 | $21.43 | $20.95 | $21.20 | $20.93 | 317,772 |
| 2020-05-19 | $19.71 | $20.34 | $19.67 | $19.98 | $19.73 | 188,701 |
| 2020-05-18 | $19.34 | $20.00 | $19.28 | $19.90 | $19.65 | 758,648 |
| 2020-05-15 | $18.24 | $18.46 | $18.14 | $18.46 | $18.22 | 133,939 |
| 2020-05-14 | $18.05 | $18.62 | $17.84 | $18.58 | $18.34 | 193,698 |
| 2020-05-13 | $18.89 | $18.97 | $18.51 | $18.66 | $18.42 | 216,762 |
| 2020-05-12 | $19.51 | $19.72 | $18.90 | $18.93 | $18.69 | 344,019 |
| 2020-05-11 | $19.23 | $19.52 | $19.03 | $19.41 | $19.16 | 200,631 |
| 2020-05-08 | $20.16 | $20.16 | $19.76 | $19.90 | $19.65 | 364,973 |
| 2020-05-07 | $19.49 | $19.80 | $19.49 | $19.73 | $19.48 | 341,303 |
| 2020-05-06 | $19.04 | $19.27 | $18.81 | $18.89 | $18.65 | 625,812 |
| 2020-05-05 | $17.96 | $18.34 | $17.94 | $18.10 | $17.87 | 934,995 |
| 2020-05-04 | $17.17 | $17.54 | $17.08 | $17.44 | $17.22 | 278,919 |
| 2020-05-01 | $17.65 | $18.00 | $17.48 | $17.49 | $17.27 | 160,866 |
| 2020-04-30 | $18.53 | $18.75 | $18.27 | $18.36 | $18.13 | 153,364 |
| 2020-04-29 | $18.65 | $19.00 | $18.46 | $18.89 | $18.65 | 731,993 |
| 2020-04-28 | $18.17 | $18.22 | $17.59 | $17.59 | $17.37 | 218,258 |
| 2020-04-27 | $17.06 | $17.16 | $16.98 | $17.11 | $16.89 | 384,964 |
| 2020-04-24 | $16.69 | $16.85 | $16.50 | $16.85 | $16.64 | 442,310 |
| 2020-04-23 | $17.15 | $17.37 | $16.63 | $16.74 | $16.53 | 1,022,793 |
| 2020-04-22 | $17.45 | $17.51 | $17.28 | $17.44 | $17.22 | 172,104 |
| 2020-04-21 | $16.77 | $17.02 | $16.36 | $16.55 | $16.34 | 849,877 |
| 2020-04-20 | $17.66 | $18.10 | $17.63 | $17.69 | $17.46 | 348,246 |
| 2020-04-17 | $17.90 | $18.23 | $17.70 | $18.09 | $17.86 | 337,222 |
| 2020-04-16 | $17.09 | $17.12 | $16.62 | $16.83 | $16.62 | 302,871 |
| 2020-04-15 | $17.11 | $17.13 | $16.68 | $16.90 | $16.68 | 253,982 |
| 2020-04-14 | $18.04 | $18.93 | $18.02 | $18.60 | $18.36 | 383,758 |
| 2020-04-13 | $17.64 | $17.75 | $17.30 | $17.60 | $17.38 | 285,338 |
| 2020-04-09 | $17.72 | $18.10 | $17.47 | $17.75 | $17.52 | 425,847 |
| 2020-04-08 | $16.73 | $17.39 | $16.50 | $17.15 | $16.93 | 241,499 |
| 2020-04-07 | $16.61 | $16.67 | $16.00 | $16.19 | $15.98 | 278,816 |
| 2020-04-06 | $15.20 | $15.65 | $15.12 | $15.61 | $15.41 | 370,957 |
| 2020-04-03 | $14.46 | $14.69 | $14.24 | $14.42 | $14.24 | 343,603 |
| 2020-04-02 | $13.78 | $14.39 | $13.78 | $14.35 | $14.17 | 781,300 |
| 2020-04-01 | $13.91 | $14.17 | $13.54 | $13.59 | $13.42 | 255,448 |
| 2020-03-31 | $14.86 | $14.86 | $14.31 | $14.50 | $14.32 | 328,991 |
| 2020-03-30 | $15.03 | $15.12 | $14.65 | $14.85 | $14.66 | 829,288 |
| 2020-03-27 | $15.21 | $15.21 | $14.75 | $14.75 | $14.56 | 1,059,575 |
| 2020-03-26 | $14.91 | $16.00 | $14.91 | $15.97 | $15.77 | 1,164,640 |
| 2020-03-25 | $14.62 | $15.46 | $14.34 | $15.23 | $15.04 | 461,991 |
| 2020-03-24 | $14.13 | $14.23 | $13.49 | $14.01 | $13.83 | 410,619 |
| 2020-03-23 | $11.92 | $12.76 | $11.83 | $12.50 | $12.34 | 742,626 |
| 2020-03-20 | $12.61 | $12.86 | $11.68 | $11.69 | $11.54 | 317,342 |
| 2020-03-19 | $11.39 | $12.40 | $11.27 | $11.93 | $11.78 | 1,388,437 |
| 2020-03-18 | $12.23 | $12.86 | $11.00 | $11.26 | $11.12 | 543,719 |
| 2020-03-17 | $13.37 | $14.15 | $13.19 | $13.99 | $13.81 | 402,857 |
| 2020-03-16 | $12.88 | $14.55 | $12.80 | $13.31 | $13.14 | 462,769 |
| 2020-03-13 | $16.72 | $16.81 | $15.40 | $16.48 | $16.27 | 760,302 |
| 2020-03-12 | $16.22 | $16.32 | $15.13 | $15.13 | $14.94 | 473,008 |
| 2020-03-11 | $18.48 | $18.55 | $17.65 | $17.79 | $17.56 | 408,011 |
| 2020-03-10 | $18.74 | $18.97 | $18.00 | $18.97 | $18.73 | 242,076 |
| 2020-03-09 | $17.58 | $18.43 | $17.48 | $17.48 | $17.26 | 568,833 |
| 2020-03-06 | $19.20 | $19.46 | $18.91 | $19.21 | $18.97 | 342,059 |
| 2020-03-05 | $20.13 | $20.31 | $19.59 | $20.20 | $19.94 | 212,874 |
| 2020-03-04 | $21.19 | $21.38 | $20.90 | $21.24 | $20.97 | 179,428 |
| 2020-03-03 | $21.51 | $21.77 | $20.71 | $21.04 | $20.77 | 763,306 |
| 2020-03-02 | $20.69 | $20.99 | $20.18 | $20.88 | $20.61 | 711,119 |
| 2020-02-28 | $20.14 | $20.99 | $20.10 | $20.74 | $20.48 | 227,928 |
| 2020-02-27 | $21.15 | $21.77 | $20.96 | $21.36 | $21.09 | 212,247 |
| 2020-02-26 | $22.31 | $22.51 | $22.05 | $22.25 | $21.97 | 253,302 |
| 2020-02-25 | $22.39 | $22.51 | $21.94 | $22.02 | $21.74 | 572,881 |
| 2020-02-24 | $21.48 | $21.93 | $21.00 | $21.76 | $21.48 | 185,997 |
| 2020-02-21 | $23.10 | $23.12 | $22.65 | $22.75 | $22.46 | 95,134 |
| 2020-02-20 | $23.68 | $23.81 | $23.31 | $23.69 | $23.18 | 105,040 |
| 2020-02-19 | $23.79 | $24.00 | $23.79 | $23.91 | $23.39 | 119,428 |
| 2020-02-18 | $23.51 | $23.70 | $23.31 | $23.40 | $22.89 | 133,305 |
| 2020-02-14 | $24.46 | $24.54 | $24.27 | $24.29 | $23.76 | 79,490 |
| 2020-02-13 | $24.77 | $24.85 | $24.52 | $24.63 | $24.10 | 88,429 |
| 2020-02-12 | $24.76 | $24.90 | $24.73 | $24.86 | $24.32 | 55,165 |
| 2020-02-11 | $23.78 | $24.24 | $23.73 | $24.20 | $23.68 | 72,728 |
| 2020-02-10 | $23.57 | $23.83 | $23.56 | $23.83 | $23.31 | 723,282 |
| 2020-02-07 | $23.98 | $24.05 | $23.72 | $23.75 | $23.24 | 166,668 |
| 2020-02-06 | $24.42 | $24.45 | $24.24 | $24.36 | $23.83 | 149,849 |
| 2020-02-05 | $24.56 | $24.59 | $24.28 | $24.43 | $23.90 | 195,724 |
| 2020-02-04 | $22.06 | $22.23 | $21.95 | $22.19 | $21.71 | 92,143 |
| 2020-02-03 | $21.50 | $21.67 | $21.42 | $21.44 | $20.98 | 61,913 |
| 2020-01-31 | $21.98 | $21.99 | $21.40 | $21.47 | $21.01 | 407,117 |
| 2020-01-30 | $22.48 | $22.56 | $22.26 | $22.49 | $22.00 | 542,965 |
| 2020-01-29 | $23.31 | $23.33 | $22.84 | $22.97 | $22.47 | 163,143 |
| 2020-01-28 | $22.79 | $23.15 | $22.77 | $23.14 | $22.64 | 93,057 |
| 2020-01-27 | $23.40 | $23.47 | $23.25 | $23.25 | $22.75 | 94,237 |
| 2020-01-24 | $24.24 | $24.30 | $23.95 | $24.04 | $23.52 | 78,271 |
| 2020-01-23 | $24.01 | $24.02 | $23.73 | $23.86 | $23.34 | 59,110 |
| 2020-01-22 | $23.40 | $23.64 | $23.40 | $23.48 | $22.97 | 86,248 |
| 2020-01-21 | $23.24 | $23.44 | $23.15 | $23.21 | $22.71 | 73,243 |
| 2020-01-17 | $23.55 | $23.55 | $23.37 | $23.50 | $22.99 | 112,072 |
| 2020-01-16 | $23.59 | $23.69 | $23.52 | $23.64 | $23.13 | 48,497 |
| 2020-01-15 | $23.55 | $23.64 | $23.42 | $23.45 | $22.94 | 55,497 |
| 2020-01-14 | $23.79 | $23.96 | $23.66 | $23.83 | $23.31 | 130,194 |
| 2020-01-13 | $23.90 | $24.19 | $23.84 | $24.18 | $23.66 | 134,439 |
| 2020-01-10 | $23.86 | $23.95 | $23.62 | $23.68 | $23.17 | 124,165 |
| 2020-01-09 | $24.08 | $24.10 | $23.82 | $23.99 | $23.47 | 98,604 |
| 2020-01-08 | $23.73 | $23.93 | $23.61 | $23.82 | $23.30 | 120,256 |
| 2020-01-07 | $23.05 | $23.42 | $22.97 | $23.30 | $22.80 | 168,642 |
| 2020-01-06 | $22.15 | $22.44 | $22.12 | $22.39 | $21.91 | 179,449 |
| 2020-01-03 | $22.60 | $22.79 | $22.60 | $22.61 | $22.12 | 100,696 |
| 2020-01-02 | $23.26 | $23.33 | $23.10 | $23.27 | $22.77 | 168,476 |
| 2019-12-31 | $22.60 | $22.84 | $22.34 | $22.40 | $21.92 | 71,011 |
| 2019-12-30 | $22.57 | $22.76 | $22.36 | $22.39 | $21.91 | 75,918 |
| 2019-12-27 | $22.74 | $22.76 | $22.59 | $22.59 | $22.10 | 59,328 |
| 2019-12-26 | $22.38 | $22.65 | $20.58 | $22.54 | $22.05 | 117,238 |
| 2019-12-24 | $22.48 | $22.62 | $22.38 | $22.45 | $21.96 | 143,072 |
| 2019-12-23 | $22.51 | $22.61 | $22.45 | $22.55 | $22.06 | 73,737 |
| 2019-12-20 | $22.66 | $22.70 | $22.54 | $22.60 | $22.11 | 81,561 |
| 2019-12-19 | $22.75 | $22.87 | $22.67 | $22.87 | $22.38 | 108,967 |
| 2019-12-18 | $22.78 | $22.78 | $22.62 | $22.64 | $22.15 | 188,644 |
| 2019-12-17 | $23.14 | $23.17 | $23.04 | $23.14 | $22.64 | 128,233 |
| 2019-12-16 | $23.24 | $23.53 | $23.23 | $23.23 | $22.73 | 135,863 |
| 2019-12-13 | $23.38 | $23.68 | $23.36 | $23.42 | $22.91 | 232,256 |
| 2019-12-12 | $22.74 | $23.21 | $22.74 | $23.21 | $22.71 | 145,195 |
| 2019-12-11 | $22.16 | $22.55 | $22.16 | $22.53 | $22.04 | 111,961 |
| 2019-12-10 | $22.05 | $22.21 | $21.97 | $21.97 | $21.49 | 120,364 |
| 2019-12-09 | $22.12 | $22.17 | $21.90 | $21.90 | $21.43 | 100,314 |
| 2019-12-06 | $22.04 | $22.22 | $22.03 | $22.18 | $21.70 | 123,438 |
| 2019-12-05 | $21.46 | $21.65 | $21.35 | $21.42 | $20.96 | 198,089 |
| 2019-12-04 | $21.42 | $21.47 | $21.28 | $21.39 | $20.93 | 96,335 |
| 2019-12-03 | $21.14 | $21.27 | $20.94 | $21.27 | $20.81 | 165,909 |
| 2019-12-02 | $21.39 | $21.39 | $21.06 | $21.22 | $20.76 | 135,648 |
| 2019-11-29 | $21.51 | $21.51 | $21.32 | $21.32 | $20.86 | 245,485 |
| 2019-11-27 | $21.74 | $21.77 | $21.63 | $21.64 | $21.17 | 1,065,879 |
| 2019-11-26 | $21.72 | $21.83 | $21.60 | $21.83 | $21.36 | 826,959 |
| 2019-11-25 | $21.44 | $21.69 | $21.42 | $21.69 | $21.22 | 124,181 |
| 2019-11-22 | $21.20 | $21.25 | $21.04 | $21.09 | $20.63 | 69,488 |
| 2019-11-21 | $20.95 | $20.95 | $20.68 | $20.85 | $20.40 | 129,745 |
| 2019-11-20 | $21.17 | $21.24 | $20.86 | $20.99 | $20.54 | 319,751 |
| 2019-11-19 | $21.54 | $21.54 | $21.27 | $21.29 | $20.83 | 104,440 |
| 2019-11-18 | $21.38 | $21.56 | $21.25 | $21.40 | $20.94 | 126,421 |
| 2019-11-15 | $21.58 | $21.70 | $21.51 | $21.57 | $21.10 | 222,685 |
| 2019-11-14 | $21.47 | $21.47 | $21.30 | $21.45 | $20.99 | 78,583 |
| 2019-11-13 | $21.45 | $21.70 | $21.45 | $21.57 | $21.10 | 95,235 |
| 2019-11-12 | $21.57 | $21.76 | $21.45 | $21.51 | $21.04 | 151,580 |
| 2019-11-11 | $20.36 | $20.49 | $20.35 | $20.41 | $19.97 | 119,929 |
| 2019-11-08 | $20.83 | $20.93 | $20.59 | $20.82 | $20.37 | 65,883 |
| 2019-11-07 | $20.81 | $21.30 | $20.81 | $21.12 | $20.66 | 153,349 |
| 2019-11-06 | $20.57 | $20.58 | $20.35 | $20.44 | $20.00 | 93,849 |
| 2019-11-05 | $20.62 | $20.68 | $20.45 | $20.53 | $20.09 | 84,774 |
| 2019-11-04 | $20.46 | $20.53 | $20.35 | $20.39 | $19.95 | 167,288 |
| 2019-11-01 | $19.84 | $19.93 | $19.80 | $19.90 | $19.47 | 100,917 |
| 2019-10-31 | $19.57 | $19.59 | $19.13 | $19.37 | $18.95 | 105,918 |
| 2019-10-30 | $19.93 | $19.93 | $19.58 | $19.91 | $19.48 | 61,626 |
| 2019-10-29 | $20.27 | $20.28 | $19.85 | $19.85 | $19.42 | 136,899 |
| 2019-10-28 | $19.78 | $20.06 | $19.76 | $20.06 | $19.63 | 208,202 |
| 2019-10-25 | $19.32 | $19.49 | $19.28 | $19.46 | $19.04 | 123,124 |
| 2019-10-24 | $19.10 | $19.22 | $19.02 | $19.18 | $18.77 | 171,670 |
| 2019-10-23 | $18.13 | $18.51 | $18.10 | $18.42 | $18.02 | 100,085 |
| 2019-10-22 | $18.77 | $18.79 | $18.45 | $18.49 | $18.09 | 76,531 |
| 2019-10-21 | $18.93 | $19.07 | $18.81 | $18.97 | $18.56 | 156,135 |
| 2019-10-18 | $18.30 | $18.32 | $18.03 | $18.23 | $17.84 | 84,199 |
| 2019-10-17 | $18.58 | $18.60 | $18.26 | $18.41 | $18.01 | 362,019 |
| 2019-10-16 | $18.56 | $18.56 | $18.28 | $18.30 | $17.90 | 109,774 |
| 2019-10-15 | $18.54 | $18.97 | $18.52 | $18.81 | $18.40 | 153,080 |
| 2019-10-14 | $18.26 | $18.42 | $18.22 | $18.39 | $17.99 | 117,125 |
| 2019-10-11 | $18.45 | $18.79 | $18.44 | $18.75 | $18.34 | 243,763 |
| 2019-10-10 | $17.42 | $17.91 | $17.42 | $17.78 | $17.40 | 1,414,001 |
| 2019-10-09 | $17.50 | $17.50 | $17.40 | $17.43 | $17.05 | 111,233 |
| 2019-10-08 | $17.07 | $17.23 | $16.73 | $17.04 | $16.67 | 143,630 |
| 2019-10-07 | $17.74 | $17.87 | $17.69 | $17.73 | $17.35 | 190,248 |
| 2019-10-04 | $17.55 | $17.71 | $17.49 | $17.71 | $17.33 | 111,167 |
| 2019-10-03 | $17.31 | $17.46 | $17.19 | $17.46 | $17.08 | 113,805 |
| 2019-10-02 | $17.47 | $17.47 | $17.23 | $17.29 | $16.92 | 80,519 |
| 2019-10-01 | $18.10 | $18.16 | $17.70 | $17.80 | $17.41 | 150,244 |
| 2019-09-30 | $17.89 | $18.04 | $17.85 | $18.01 | $17.62 | 236,409 |
| 2019-09-27 | $18.17 | $18.19 | $17.72 | $17.83 | $17.44 | 203,737 |
| 2019-09-26 | $18.58 | $18.60 | $18.40 | $18.52 | $18.12 | 139,599 |
| 2019-09-25 | $18.25 | $18.44 | $18.11 | $18.41 | $18.01 | 245,211 |
| 2019-09-24 | $18.76 | $18.79 | $18.46 | $18.52 | $18.12 | 227,199 |
| 2019-09-23 | $18.62 | $18.78 | $18.56 | $18.70 | $18.30 | 241,557 |
| 2019-09-20 | $19.32 | $19.34 | $18.95 | $18.95 | $18.54 | 718,223 |
| 2019-09-19 | $19.97 | $20.02 | $19.79 | $19.79 | $19.36 | 123,480 |
| 2019-09-18 | $20.09 | $20.19 | $19.91 | $20.09 | $19.66 | 92,518 |
| 2019-09-17 | $19.95 | $20.22 | $19.95 | $20.18 | $19.74 | 102,047 |
| 2019-09-16 | $20.21 | $20.44 | $20.18 | $20.38 | $19.94 | 142,313 |
| 2019-09-13 | $20.38 | $20.60 | $20.28 | $20.55 | $20.11 | 167,572 |
| 2019-09-12 | $19.70 | $20.09 | $19.65 | $19.92 | $19.49 | 122,787 |
| 2019-09-11 | $19.77 | $19.88 | $19.64 | $19.88 | $19.45 | 107,185 |
| 2019-09-10 | $19.51 | $19.53 | $19.27 | $19.37 | $18.95 | 119,094 |
| 2019-09-09 | $18.91 | $19.27 | $18.90 | $19.15 | $18.74 | 98,135 |
| 2019-09-06 | $18.83 | $18.84 | $18.68 | $18.71 | $18.31 | 329,370 |
| 2019-09-05 | $18.63 | $18.80 | $18.54 | $18.80 | $18.39 | 647,800 |
| 2019-09-04 | $17.59 | $17.71 | $17.59 | $17.64 | $17.26 | 132,916 |
| 2019-09-03 | $17.20 | $17.25 | $17.04 | $17.21 | $16.84 | 136,350 |
| 2019-08-30 | $17.54 | $17.57 | $17.19 | $17.26 | $16.89 | 95,002 |
| 2019-08-29 | $17.10 | $17.16 | $17.02 | $17.08 | $16.71 | 144,345 |
| 2019-08-28 | $16.48 | $16.70 | $16.45 | $16.70 | $16.34 | 1,322,816 |
| 2019-08-27 | $16.93 | $16.95 | $16.71 | $16.84 | $16.48 | 849,969 |
| 2019-08-26 | $16.99 | $16.99 | $16.85 | $16.92 | $16.55 | 226,011 |
| 2019-08-23 | $16.83 | $17.16 | $16.71 | $16.71 | $16.35 | 140,276 |
| 2019-08-22 | $17.40 | $17.44 | $17.17 | $17.21 | $16.84 | 73,528 |
| 2019-08-21 | $17.50 | $17.52 | $17.31 | $17.33 | $16.96 | 188,072 |
| 2019-08-20 | $17.36 | $17.43 | $17.22 | $17.22 | $16.85 | 219,501 |
| 2019-08-19 | $17.42 | $17.53 | $17.34 | $17.35 | $16.97 | 201,079 |
| 2019-08-16 | $16.63 | $16.91 | $16.63 | $16.84 | $16.48 | 164,049 |
| 2019-08-15 | $16.60 | $16.69 | $16.45 | $16.60 | $16.24 | 441,615 |
| 2019-08-14 | $17.33 | $17.48 | $17.10 | $17.18 | $16.81 | 149,374 |
| 2019-08-13 | $17.67 | $18.44 | $17.60 | $18.23 | $17.84 | 246,728 |
| 2019-08-12 | $18.00 | $18.11 | $17.85 | $17.87 | $17.48 | 116,363 |
| 2019-08-09 | $18.37 | $18.37 | $18.10 | $18.20 | $17.81 | 99,518 |
| 2019-08-08 | $18.43 | $18.69 | $18.35 | $18.50 | $18.10 | 87,649 |
| 2019-08-07 | $17.79 | $18.14 | $17.78 | $18.10 | $17.71 | 98,578 |
| 2019-08-06 | $17.83 | $17.90 | $17.69 | $17.79 | $17.41 | 170,314 |
| 2019-08-05 | $17.76 | $17.78 | $17.44 | $17.55 | $17.17 | 184,326 |
| 2019-08-02 | $18.24 | $18.29 | $18.00 | $18.16 | $17.77 | 248,514 |
| 2019-08-01 | $19.24 | $19.41 | $18.60 | $18.83 | $18.42 | 764,237 |
| 2019-07-31 | $19.26 | $19.26 | $18.61 | $18.82 | $18.41 | 175,905 |
| 2019-07-30 | $18.83 | $19.06 | $18.74 | $19.02 | $18.61 | 263,137 |
| 2019-07-29 | $19.65 | $19.65 | $19.42 | $19.61 | $19.19 | 167,656 |
| 2019-07-26 | $19.93 | $19.96 | $19.80 | $19.83 | $19.40 | 351,661 |
| 2019-07-25 | $19.91 | $19.96 | $19.65 | $19.90 | $19.47 | 1,196,936 |
| 2019-07-24 | $20.19 | $20.32 | $20.11 | $20.31 | $19.87 | 472,133 |
| 2019-07-23 | $19.82 | $19.93 | $19.73 | $19.87 | $19.44 | 400,407 |
| 2019-07-22 | $19.12 | $19.29 | $19.12 | $19.22 | $18.80 | 346,716 |
| 2019-07-19 | $18.70 | $18.90 | $18.66 | $18.84 | $18.43 | 1,844,594 |
| 2019-07-18 | $18.24 | $18.70 | $18.22 | $18.69 | $18.29 | 355,535 |
| 2019-07-17 | $18.49 | $18.52 | $18.27 | $18.32 | $17.92 | 204,275 |
| 2019-07-16 | $18.27 | $18.42 | $18.18 | $18.25 | $17.86 | 148,523 |
| 2019-07-15 | $18.29 | $18.42 | $18.18 | $18.40 | $18.00 | 1,320,673 |
| 2019-07-12 | $17.86 | $18.00 | $17.86 | $17.97 | $17.58 | 122,796 |
| 2019-07-11 | $17.99 | $18.05 | $17.86 | $17.92 | $17.53 | 118,353 |
| 2019-07-10 | $18.05 | $18.19 | $17.84 | $17.91 | $17.52 | 896,340 |
| 2019-07-09 | $17.57 | $17.70 | $17.54 | $17.62 | $17.24 | 2,061,900 |
| 2019-07-08 | $18.05 | $18.07 | $17.87 | $18.04 | $17.65 | 416,190 |
| 2019-07-05 | $18.09 | $18.22 | $17.97 | $18.19 | $17.80 | 3,017,892 |
| 2019-07-03 | $18.00 | $18.09 | $17.93 | $18.03 | $17.64 | 349,757 |
| 2019-07-02 | $18.22 | $18.23 | $18.05 | $18.05 | $17.66 | 340,837 |
| 2019-07-01 | $18.45 | $18.49 | $18.12 | $18.18 | $17.79 | 884,455 |
| 2019-06-28 | $17.78 | $17.88 | $17.55 | $17.59 | $17.21 | 1,218,291 |
| 2019-06-27 | $17.38 | $17.40 | $17.17 | $17.37 | $16.99 | 378,905 |
| 2019-06-26 | $17.16 | $17.17 | $16.96 | $16.99 | $16.62 | 78,504 |
| 2019-06-25 | $17.04 | $17.18 | $16.87 | $16.93 | $16.56 | 118,471 |
| 2019-06-24 | $16.87 | $16.93 | $16.82 | $16.85 | $16.49 | 203,543 |
| 2019-06-21 | $16.78 | $16.85 | $16.69 | $16.70 | $16.34 | 373,750 |
| 2019-06-20 | $16.76 | $16.87 | $16.72 | $16.75 | $16.39 | 341,409 |
| 2019-06-19 | $16.11 | $16.19 | $16.02 | $16.09 | $15.74 | 323,238 |
| 2019-06-18 | $15.43 | $15.77 | $15.43 | $15.65 | $15.31 | 628,071 |
| 2019-06-17 | $16.03 | $16.14 | $15.45 | $15.49 | $15.15 | 527,581 |
| 2019-06-14 | $16.02 | $16.13 | $15.93 | $16.10 | $15.75 | 1,380,336 |
| 2019-06-13 | $17.21 | $17.21 | $17.02 | $17.08 | $16.71 | 331,018 |
| 2019-06-12 | $17.38 | $17.38 | $17.13 | $17.15 | $16.78 | 283,337 |
| 2019-06-11 | $17.34 | $17.53 | $17.28 | $17.40 | $17.02 | 466,838 |
| 2019-06-10 | $17.05 | $17.28 | $17.04 | $17.13 | $16.76 | 178,505 |
| 2019-06-07 | $16.84 | $17.08 | $16.81 | $16.98 | $16.61 | 92,894 |
| 2019-06-06 | $16.69 | $16.89 | $16.60 | $16.79 | $16.43 | 380,204 |
| 2019-06-05 | $16.92 | $16.94 | $16.65 | $16.76 | $16.40 | 175,883 |
| 2019-06-04 | $16.56 | $16.74 | $16.39 | $16.74 | $16.38 | 429,458 |
| 2019-06-03 | $16.34 | $16.63 | $16.27 | $16.51 | $16.15 | 492,824 |
| 2019-05-31 | $17.65 | $17.91 | $17.62 | $17.77 | $17.39 | 77,484 |
| 2019-05-30 | $17.90 | $18.08 | $17.90 | $18.01 | $17.62 | 65,697 |
| 2019-05-29 | $17.92 | $18.19 | $17.86 | $17.99 | $17.60 | 180,964 |
| 2019-05-28 | $18.47 | $18.49 | $18.21 | $18.27 | $17.87 | 138,636 |
| 2019-05-24 | $18.54 | $18.54 | $18.19 | $18.20 | $17.81 | 151,741 |
| 2019-05-23 | $18.57 | $18.64 | $18.43 | $18.55 | $18.15 | 172,404 |
| 2019-05-22 | $19.20 | $19.34 | $19.20 | $19.24 | $18.82 | 116,120 |
| 2019-05-21 | $19.20 | $19.31 | $19.10 | $19.23 | $18.81 | 78,281 |
| 2019-05-20 | $19.04 | $19.20 | $18.88 | $18.93 | $18.52 | 132,045 |
| 2019-05-17 | $19.90 | $20.19 | $19.80 | $19.82 | $19.39 | 614,283 |
| 2019-05-16 | $20.29 | $20.53 | $20.19 | $20.21 | $19.77 | 83,770 |
| 2019-05-15 | $19.58 | $20.45 | $19.58 | $20.30 | $19.86 | 146,998 |
| 2019-05-14 | $19.88 | $20.05 | $19.83 | $19.97 | $19.54 | 101,737 |
| 2019-05-13 | $19.99 | $20.02 | $19.54 | $19.57 | $19.15 | 189,713 |
| 2019-05-10 | $20.81 | $21.01 | $20.60 | $20.92 | $20.47 | 184,695 |
| 2019-05-09 | $20.88 | $21.16 | $20.62 | $21.04 | $20.58 | 148,791 |
| 2019-05-08 | $21.72 | $21.80 | $21.56 | $21.59 | $21.12 | 353,918 |
| 2019-05-07 | $22.33 | $22.33 | $21.77 | $21.94 | $21.47 | 65,631 |
| 2019-05-06 | $22.53 | $22.91 | $22.52 | $22.83 | $22.34 | 26,511 |
| 2019-05-03 | $23.27 | $23.58 | $23.25 | $23.50 | $22.99 | 56,701 |
| 2019-05-02 | $23.53 | $23.58 | $23.32 | $23.36 | $22.85 | 70,539 |
| 2019-05-01 | $23.70 | $23.96 | $23.35 | $23.35 | $22.84 | 55,096 |
| 2019-04-30 | $23.50 | $23.67 | $23.43 | $23.67 | $23.16 | 65,257 |
| 2019-04-29 | $23.28 | $23.43 | $23.12 | $23.33 | $22.83 | 41,216 |
| 2019-04-26 | $23.34 | $23.48 | $23.07 | $23.48 | $22.97 | 73,931 |
| 2019-04-25 | $23.80 | $23.80 | $23.43 | $23.55 | $23.04 | 112,698 |
| 2019-04-24 | $23.70 | $23.89 | $23.64 | $23.68 | $23.17 | 161,331 |
| 2019-04-23 | $23.69 | $23.74 | $23.59 | $23.68 | $23.17 | 366,596 |
| 2019-04-22 | $24.02 | $24.36 | $23.90 | $24.02 | $23.50 | 47,162 |
| 2019-04-18 | $24.12 | $24.20 | $24.03 | $24.15 | $23.63 | 117,387 |
| 2019-04-17 | $24.22 | $24.29 | $23.88 | $24.25 | $23.73 | 72,050 |
| 2019-04-16 | $23.56 | $23.80 | $23.54 | $23.76 | $23.25 | 61,770 |
| 2019-04-15 | $23.27 | $23.30 | $23.13 | $23.23 | $22.73 | 49,728 |
| 2019-04-12 | $23.17 | $23.44 | $23.09 | $23.44 | $22.93 | 110,190 |
| 2019-04-11 | $22.60 | $22.67 | $22.43 | $22.50 | $22.01 | 268,229 |
| 2019-04-10 | $22.26 | $22.50 | $22.26 | $22.36 | $21.88 | 131,245 |
| 2019-04-09 | $22.60 | $22.65 | $22.48 | $22.48 | $21.99 | 123,524 |
| 2019-04-08 | $22.55 | $22.65 | $22.48 | $22.64 | $22.15 | 66,848 |
| 2019-04-05 | $22.71 | $22.77 | $22.45 | $22.49 | $22.00 | 77,203 |
| 2019-04-04 | $22.08 | $22.23 | $22.03 | $22.14 | $21.66 | 315,473 |
| 2019-04-03 | $22.02 | $22.08 | $21.87 | $21.94 | $21.47 | 376,572 |
| 2019-04-02 | $20.98 | $21.22 | $20.92 | $21.19 | $20.73 | 128,185 |
| 2019-04-01 | $20.72 | $20.83 | $20.65 | $20.78 | $20.33 | 77,742 |
| 2019-03-29 | $19.73 | $19.90 | $19.71 | $19.84 | $19.41 | 105,093 |
| 2019-03-28 | $19.25 | $19.61 | $19.18 | $19.60 | $19.18 | 211,925 |
| 2019-03-27 | $20.87 | $20.92 | $19.27 | $19.99 | $19.56 | 834,105 |
| 2019-03-26 | $21.07 | $21.26 | $21.05 | $21.16 | $20.70 | 80,789 |
| 2019-03-25 | $21.36 | $21.43 | $21.11 | $21.21 | $20.75 | 63,644 |
| 2019-03-22 | $22.03 | $22.08 | $21.51 | $21.54 | $21.07 | 93,884 |
| 2019-03-21 | $21.90 | $22.27 | $21.88 | $22.21 | $21.73 | 474,295 |
| 2019-03-20 | $22.01 | $22.19 | $21.71 | $22.00 | $21.52 | 68,453 |
| 2019-03-19 | $22.24 | $22.31 | $22.11 | $22.23 | $21.75 | 60,005 |
| 2019-03-18 | $21.84 | $21.93 | $21.69 | $21.84 | $21.37 | 245,155 |
| 2019-03-15 | $21.98 | $22.45 | $21.96 | $22.27 | $21.79 | 286,957 |
| 2019-03-14 | $21.50 | $21.57 | $21.39 | $21.43 | $20.97 | 55,862 |
| 2019-03-13 | $21.35 | $21.55 | $21.34 | $21.47 | $21.01 | 57,437 |
| 2019-03-12 | $21.37 | $21.63 | $21.32 | $21.46 | $21.00 | 62,963 |
| 2019-03-11 | $21.27 | $21.74 | $21.27 | $21.69 | $21.22 | 96,476 |
| 2019-03-08 | $21.13 | $21.48 | $21.12 | $21.36 | $20.90 | 92,739 |
| 2019-03-07 | $21.58 | $21.62 | $21.25 | $21.29 | $20.83 | 343,650 |
| 2019-03-06 | $22.30 | $22.36 | $22.00 | $22.28 | $21.80 | 437,960 |
| 2019-03-05 | $22.45 | $22.57 | $22.40 | $22.47 | $21.98 | 50,159 |
| 2019-03-04 | $22.49 | $22.65 | $22.29 | $22.46 | $21.97 | 62,904 |
| 2019-03-01 | $22.52 | $22.54 | $22.31 | $22.47 | $21.98 | 47,222 |
| 2019-02-28 | $21.95 | $22.06 | $21.92 | $22.02 | $21.54 | 92,163 |
| 2019-02-27 | $22.19 | $22.22 | $21.93 | $22.08 | $21.60 | 135,808 |
| 2019-02-26 | $22.39 | $22.59 | $22.32 | $22.49 | $22.00 | 51,989 |
| 2019-02-25 | $22.96 | $23.02 | $22.73 | $22.76 | $22.27 | 116,786 |
| 2019-02-22 | $22.28 | $22.40 | $22.17 | $22.27 | $21.79 | 83,599 |
| 2019-02-21 | $22.20 | $22.32 | $22.04 | $22.20 | $21.51 | 54,628 |
| 2019-02-20 | $22.23 | $22.36 | $22.12 | $22.20 | $21.52 | 116,123 |
| 2019-02-19 | $22.18 | $22.41 | $22.18 | $22.24 | $21.55 | 277,131 |
| 2019-02-15 | $22.63 | $22.64 | $22.42 | $22.58 | $21.88 | 84,835 |
| 2019-02-14 | $22.42 | $22.59 | $22.36 | $22.37 | $21.68 | 153,708 |
| 2019-02-13 | $22.33 | $22.60 | $22.29 | $22.42 | $21.73 | 150,263 |
| 2019-02-12 | $22.06 | $22.37 | $22.05 | $22.31 | $21.62 | 91,123 |
| 2019-02-11 | $21.74 | $21.79 | $21.52 | $21.53 | $20.87 | 126,614 |
| 2019-02-08 | $21.55 | $21.85 | $21.35 | $21.61 | $20.94 | 131,378 |
| 2019-02-07 | $22.20 | $22.22 | $21.92 | $21.99 | $21.31 | 238,840 |
| 2019-02-06 | $22.53 | $22.77 | $22.43 | $22.46 | $21.77 | 170,620 |
| 2019-02-05 | $21.96 | $22.15 | $21.90 | $21.95 | $21.27 | 141,274 |
| 2019-02-04 | $22.19 | $22.29 | $22.04 | $22.25 | $21.56 | 94,991 |
| 2019-02-01 | $22.32 | $22.55 | $22.25 | $22.39 | $21.70 | 93,817 |
| 2019-01-31 | $22.13 | $22.42 | $22.07 | $22.26 | $21.57 | 119,786 |
| 2019-01-30 | $22.40 | $22.81 | $22.28 | $22.80 | $22.10 | 137,291 |
| 2019-01-29 | $22.46 | $22.47 | $22.10 | $22.16 | $21.48 | 134,902 |
| 2019-01-28 | $21.95 | $22.48 | $21.94 | $22.34 | $21.65 | 407,249 |
| 2019-01-25 | $22.36 | $22.73 | $22.32 | $22.66 | $21.96 | 175,360 |
| 2019-01-24 | $21.57 | $22.00 | $21.57 | $21.97 | $21.29 | 412,984 |
| 2019-01-23 | $20.76 | $20.81 | $20.50 | $20.57 | $19.94 | 167,316 |
| 2019-01-22 | $20.66 | $20.76 | $20.49 | $20.56 | $19.92 | 544,869 |
| 2019-01-18 | $20.73 | $21.19 | $20.65 | $21.11 | $20.46 | 327,648 |
| 2019-01-17 | $20.35 | $20.75 | $20.29 | $20.66 | $20.02 | 231,067 |
| 2019-01-16 | $20.87 | $20.99 | $20.71 | $20.74 | $20.10 | 110,479 |
| 2019-01-15 | $20.81 | $20.98 | $20.70 | $20.81 | $20.17 | 111,656 |
| 2019-01-14 | $20.60 | $20.82 | $20.54 | $20.68 | $20.04 | 997,552 |
| 2019-01-11 | $20.75 | $21.07 | $20.75 | $20.86 | $20.22 | 380,049 |
| 2019-01-10 | $20.68 | $20.82 | $20.60 | $20.80 | $20.16 | 171,109 |
| 2019-01-09 | $20.95 | $21.18 | $20.90 | $21.15 | $20.50 | 300,661 |
| 2019-01-08 | $20.72 | $20.73 | $20.29 | $20.42 | $19.79 | 171,360 |
| 2019-01-07 | $20.36 | $20.72 | $20.27 | $20.66 | $20.02 | 479,420 |
| 2019-01-04 | $19.31 | $19.90 | $19.23 | $19.81 | $19.20 | 1,508,350 |
| 2019-01-03 | $19.04 | $19.06 | $18.78 | $18.89 | $18.31 | 1,588,246 |
| 2019-01-02 | $19.52 | $19.96 | $19.51 | $19.86 | $19.25 | 383,343 |
| 2018-12-31 | $19.91 | $20.38 | $19.90 | $19.99 | $19.37 | 323,102 |
| 2018-12-28 | $20.04 | $20.08 | $19.77 | $19.94 | $19.33 | 1,099,795 |
| 2018-12-27 | $18.89 | $19.34 | $18.80 | $19.27 | $18.68 | 305,758 |
| 2018-12-26 | $18.96 | $19.68 | $18.57 | $19.68 | $19.07 | 461,714 |
| 2018-12-24 | $18.98 | $19.18 | $18.65 | $18.65 | $18.07 | 132,673 |
| 2018-12-21 | $19.42 | $19.52 | $18.98 | $19.06 | $18.47 | 2,504,619 |
| 2018-12-20 | $19.39 | $19.58 | $18.97 | $19.12 | $18.53 | 347,409 |
| 2018-12-19 | $19.89 | $20.18 | $19.25 | $19.38 | $18.78 | 361,363 |
| 2018-12-18 | $20.19 | $20.32 | $19.96 | $20.09 | $19.47 | 419,502 |
| 2018-12-17 | $19.59 | $20.03 | $19.48 | $19.73 | $19.12 | 926,990 |
| 2018-12-14 | $19.90 | $20.01 | $19.73 | $19.73 | $19.12 | 775,935 |
| 2018-12-13 | $20.39 | $20.43 | $20.14 | $20.29 | $19.66 | 700,316 |
| 2018-12-12 | $20.49 | $20.62 | $20.33 | $20.45 | $19.82 | 179,596 |
| 2018-12-11 | $20.54 | $20.54 | $20.05 | $20.19 | $19.57 | 607,396 |
| 2018-12-10 | $20.15 | $20.38 | $19.92 | $20.15 | $19.53 | 407,280 |
| 2018-12-07 | $20.52 | $20.70 | $19.74 | $19.86 | $19.25 | 350,389 |
| 2018-12-06 | $20.14 | $20.57 | $20.05 | $20.53 | $19.90 | 388,775 |
| 2018-12-04 | $21.64 | $21.69 | $20.61 | $20.66 | $20.02 | 290,874 |
| 2018-12-03 | $21.88 | $22.00 | $21.69 | $21.92 | $21.24 | 324,926 |
| 2018-11-30 | $20.78 | $21.20 | $20.70 | $21.20 | $20.55 | 421,004 |
| 2018-11-29 | $20.93 | $21.00 | $20.73 | $20.83 | $20.19 | 169,532 |
| 2018-11-28 | $20.37 | $20.81 | $20.04 | $20.80 | $20.16 | 186,177 |
| 2018-11-27 | $20.52 | $20.58 | $20.32 | $20.41 | $19.78 | 170,945 |
| 2018-11-26 | $20.49 | $20.74 | $20.40 | $20.74 | $20.10 | 209,591 |
| 2018-11-23 | $19.85 | $20.18 | $19.85 | $20.09 | $19.47 | 64,939 |
| 2018-11-21 | $19.92 | $20.21 | $19.81 | $20.06 | $19.44 | 321,072 |
| 2018-11-20 | $18.76 | $19.44 | $18.72 | $19.27 | $18.68 | 795,049 |
| 2018-11-19 | $19.89 | $19.91 | $19.23 | $19.25 | $18.66 | 444,408 |
| 2018-11-16 | $19.43 | $19.65 | $19.29 | $19.57 | $18.97 | 272,617 |
| 2018-11-15 | $19.63 | $20.46 | $19.60 | $20.24 | $19.62 | 338,023 |
| 2018-11-14 | $20.19 | $20.31 | $19.83 | $20.09 | $19.47 | 196,857 |
| 2018-11-13 | $19.28 | $19.72 | $19.22 | $19.40 | $18.80 | 277,418 |
| 2018-11-12 | $18.91 | $19.04 | $18.71 | $18.87 | $18.29 | 225,240 |
| 2018-11-09 | $20.38 | $20.68 | $20.24 | $20.68 | $20.04 | 105,477 |
| 2018-11-08 | $20.09 | $20.37 | $19.90 | $19.90 | $19.29 | 94,646 |
| 2018-11-07 | $20.37 | $20.44 | $20.18 | $20.41 | $19.78 | 408,660 |
| 2018-11-06 | $20.22 | $20.43 | $20.22 | $20.39 | $19.76 | 393,596 |
| 2018-11-05 | $20.50 | $20.56 | $20.23 | $20.47 | $19.84 | 132,557 |
| 2018-11-02 | $21.58 | $21.60 | $20.97 | $21.28 | $20.62 | 106,994 |
| 2018-11-01 | $20.56 | $21.15 | $20.35 | $21.10 | $20.45 | 142,110 |
| 2018-10-31 | $20.13 | $20.38 | $19.97 | $20.16 | $19.54 | 149,499 |
| 2018-10-30 | $19.14 | $19.60 | $19.05 | $19.55 | $18.95 | 175,576 |
| 2018-10-29 | $19.64 | $19.97 | $18.93 | $19.22 | $18.63 | 382,271 |
| 2018-10-26 | $18.24 | $18.61 | $17.90 | $18.40 | $17.83 | 187,903 |
| 2018-10-25 | $18.67 | $18.95 | $18.37 | $18.70 | $18.12 | 187,440 |
| 2018-10-24 | $18.93 | $19.00 | $18.28 | $18.29 | $17.73 | 124,677 |
| 2018-10-23 | $19.30 | $20.19 | $19.29 | $20.14 | $19.52 | 185,087 |
| 2018-10-22 | $20.48 | $20.52 | $20.25 | $20.41 | $19.78 | 224,284 |
| 2018-10-19 | $20.24 | $20.49 | $20.01 | $20.05 | $19.43 | 138,386 |
| 2018-10-18 | $21.29 | $21.29 | $20.69 | $20.79 | $20.15 | 196,788 |
| 2018-10-17 | $22.17 | $22.18 | $21.79 | $21.85 | $21.18 | 115,842 |
| 2018-10-16 | $21.79 | $22.06 | $21.64 | $22.03 | $21.35 | 328,729 |
| 2018-10-15 | $20.94 | $21.06 | $20.89 | $21.01 | $20.36 | 738,555 |
| 2018-10-12 | $21.34 | $21.37 | $20.76 | $21.03 | $20.38 | 315,117 |
| 2018-10-11 | $21.16 | $21.52 | $20.72 | $20.87 | $20.23 | 248,735 |
| 2018-10-10 | $20.99 | $21.40 | $20.79 | $20.98 | $20.33 | 283,995 |
| 2018-10-09 | $21.75 | $22.10 | $21.73 | $22.05 | $21.37 | 178,709 |
| 2018-10-08 | $22.09 | $22.22 | $21.86 | $22.07 | $21.39 | 167,027 |
| 2018-10-05 | $22.69 | $22.80 | $22.52 | $22.76 | $22.06 | 465,669 |
| 2018-10-04 | $23.71 | $23.71 | $23.01 | $23.18 | $22.47 | 58,088 |
| 2018-10-03 | $23.89 | $23.99 | $23.58 | $23.87 | $23.13 | 97,512 |
| 2018-10-02 | $22.92 | $23.99 | $22.92 | $23.66 | $22.93 | 237,272 |
| 2018-10-01 | $23.14 | $23.33 | $22.99 | $23.05 | $22.34 | 126,043 |
| 2018-09-28 | $22.52 | $22.82 | $22.48 | $22.72 | $22.02 | 75,501 |
| 2018-09-27 | $23.03 | $23.25 | $22.95 | $23.09 | $22.38 | 94,183 |
| 2018-09-26 | $23.23 | $23.65 | $23.23 | $23.41 | $22.69 | 159,231 |
| 2018-09-25 | $23.73 | $23.94 | $23.73 | $23.85 | $23.11 | 101,259 |
| 2018-09-24 | $23.62 | $23.67 | $23.53 | $23.55 | $22.82 | 99,639 |
| 2018-09-21 | $23.56 | $23.66 | $23.45 | $23.46 | $22.74 | 153,628 |
| 2018-09-20 | $23.92 | $24.14 | $23.82 | $24.10 | $23.36 | 131,879 |
| 2018-09-19 | $23.14 | $23.33 | $23.08 | $23.28 | $22.56 | 109,646 |
| 2018-09-18 | $22.74 | $23.28 | $22.74 | $23.19 | $22.48 | 481,010 |
| 2018-09-17 | $22.85 | $22.92 | $22.71 | $22.71 | $22.01 | 295,799 |
| 2018-09-14 | $22.98 | $23.20 | $22.85 | $23.04 | $22.33 | 712,691 |
| 2018-09-13 | $22.57 | $22.74 | $22.43 | $22.66 | $21.96 | 186,296 |
| 2018-09-12 | $22.36 | $22.39 | $21.25 | $21.81 | $21.14 | 220,972 |
| 2018-09-11 | $22.82 | $23.03 | $22.76 | $22.95 | $22.24 | 166,459 |
| 2018-09-10 | $23.57 | $23.57 | $23.24 | $23.28 | $22.56 | 511,565 |
| 2018-09-07 | $23.03 | $23.31 | $22.73 | $22.77 | $22.07 | 432,557 |
| 2018-09-06 | $23.89 | $23.91 | $23.65 | $23.72 | $22.99 | 192,559 |
| 2018-09-05 | $24.63 | $24.63 | $24.09 | $24.28 | $23.53 | 73,937 |
| 2018-09-04 | $24.74 | $24.93 | $24.65 | $24.92 | $24.15 | 50,438 |
| 2018-08-31 | $25.48 | $25.67 | $25.27 | $25.44 | $24.66 | 52,390 |
| 2018-08-30 | $25.70 | $25.88 | $25.61 | $25.69 | $24.90 | 37,671 |
| 2018-08-29 | $25.67 | $26.00 | $25.67 | $26.00 | $25.20 | 44,842 |
| 2018-08-28 | $26.08 | $26.10 | $25.81 | $25.97 | $25.17 | 76,946 |
| 2018-08-27 | $25.69 | $25.99 | $25.64 | $25.86 | $25.06 | 59,497 |
| 2018-08-24 | $24.96 | $25.18 | $24.96 | $25.18 | $24.40 | 54,515 |
| 2018-08-23 | $24.95 | $25.13 | $24.77 | $24.83 | $24.06 | 45,632 |
| 2018-08-22 | $24.51 | $24.77 | $24.30 | $24.74 | $23.98 | 149,593 |
| 2018-08-21 | $24.87 | $25.20 | $24.79 | $25.08 | $24.31 | 103,185 |
| 2018-08-20 | $24.59 | $24.63 | $24.30 | $24.55 | $23.79 | 105,852 |
| 2018-08-17 | $23.94 | $24.43 | $23.82 | $24.23 | $23.48 | 1,477,386 |
| 2018-08-16 | $24.35 | $24.55 | $24.30 | $24.37 | $23.62 | 141,457 |
| 2018-08-15 | $24.21 | $24.22 | $23.77 | $24.03 | $23.29 | 66,754 |
| 2018-08-14 | $25.11 | $25.11 | $24.85 | $24.93 | $24.16 | 70,470 |
| 2018-08-13 | $24.87 | $25.19 | $24.87 | $25.09 | $24.32 | 46,009 |
| 2018-08-10 | $24.81 | $25.03 | $24.78 | $24.95 | $24.18 | 64,777 |
| 2018-08-09 | $26.22 | $26.26 | $25.99 | $26.01 | $25.21 | 62,399 |
| 2018-08-08 | $26.16 | $26.31 | $26.02 | $26.16 | $25.35 | 70,109 |
| 2018-08-07 | $26.21 | $26.23 | $25.81 | $25.87 | $25.07 | 45,636 |
| 2018-08-06 | $25.69 | $25.85 | $25.60 | $25.79 | $24.99 | 78,072 |
| 2018-08-03 | $25.76 | $25.82 | $25.59 | $25.74 | $24.95 | 86,941 |
| 2018-08-02 | $25.64 | $25.90 | $25.62 | $25.88 | $25.08 | 195,158 |
| 2018-08-01 | $25.61 | $25.77 | $25.51 | $25.63 | $24.84 | 55,084 |
| 2018-07-31 | $26.71 | $26.82 | $26.48 | $26.53 | $25.71 | 166,337 |
| 2018-07-30 | $26.54 | $26.63 | $26.41 | $26.54 | $25.72 | 76,066 |
| 2018-07-27 | $26.76 | $26.85 | $26.20 | $26.23 | $25.42 | 333,239 |
| 2018-07-26 | $26.42 | $26.48 | $26.30 | $26.37 | $25.56 | 58,108 |
| 2018-07-25 | $26.22 | $26.65 | $25.81 | $26.65 | $25.83 | 406,284 |
| 2018-07-24 | $27.09 | $27.20 | $26.65 | $26.69 | $25.87 | 90,384 |
| 2018-07-23 | $26.50 | $26.95 | $26.40 | $26.91 | $26.08 | 152,185 |
| 2018-07-20 | $26.52 | $26.90 | $26.52 | $26.79 | $25.96 | 87,673 |
| 2018-07-19 | $26.70 | $27.06 | $26.65 | $27.06 | $26.23 | 305,365 |
| 2018-07-18 | $26.81 | $27.05 | $26.77 | $27.05 | $26.22 | 342,769 |
| 2018-07-17 | $25.75 | $26.39 | $25.74 | $26.34 | $25.53 | 123,784 |
| 2018-07-16 | $25.97 | $26.12 | $25.91 | $26.02 | $25.22 | 121,149 |
| 2018-07-13 | $25.75 | $25.92 | $25.59 | $25.79 | $24.99 | 117,141 |
| 2018-07-12 | $25.25 | $25.51 | $25.25 | $25.50 | $24.71 | 148,444 |
| 2018-07-11 | $25.37 | $25.52 | $25.15 | $25.23 | $24.45 | 105,566 |
| 2018-07-10 | $25.92 | $26.07 | $25.87 | $26.04 | $25.24 | 81,827 |
| 2018-07-09 | $25.77 | $25.90 | $25.62 | $25.90 | $25.10 | 288,794 |
| 2018-07-06 | $24.99 | $25.45 | $24.99 | $25.37 | $24.59 | 240,968 |
| 2018-07-05 | $25.12 | $25.28 | $24.79 | $25.23 | $24.45 | 547,318 |
| 2018-07-03 | $24.82 | $24.99 | $24.63 | $24.64 | $23.88 | 47,533 |
| 2018-07-02 | $24.82 | $25.13 | $24.71 | $25.02 | $24.25 | 110,807 |
| 2018-06-29 | $25.46 | $25.59 | $25.34 | $25.57 | $24.78 | 200,323 |
| 2018-06-28 | $24.44 | $25.02 | $24.41 | $24.77 | $24.01 | 417,950 |
| 2018-06-27 | $25.97 | $26.05 | $25.43 | $25.52 | $24.73 | 209,417 |
| 2018-06-26 | $25.85 | $25.94 | $25.63 | $25.86 | $25.06 | 181,092 |
| 2018-06-25 | $26.06 | $26.09 | $25.54 | $25.62 | $24.83 | 111,344 |
| 2018-06-22 | $27.33 | $27.35 | $26.88 | $27.03 | $26.20 | 98,391 |
| 2018-06-21 | $27.85 | $27.85 | $27.38 | $27.55 | $26.70 | 358,958 |
| 2018-06-20 | $28.06 | $28.30 | $27.94 | $28.22 | $27.35 | 654,054 |
| 2018-06-19 | $27.98 | $28.37 | $27.94 | $28.35 | $27.48 | 304,923 |
| 2018-06-18 | $28.79 | $29.06 | $28.63 | $29.03 | $28.13 | 102,773 |
| 2018-06-15 | $29.34 | $29.40 | $29.12 | $29.35 | $28.45 | 68,127 |
| 2018-06-14 | $29.68 | $29.81 | $29.65 | $29.69 | $28.77 | 372,773 |
| 2018-06-13 | $29.37 | $29.53 | $29.24 | $29.38 | $28.47 | 227,285 |
| 2018-06-12 | $29.12 | $29.18 | $28.99 | $29.14 | $28.24 | 193,630 |
| 2018-06-11 | $29.63 | $29.82 | $29.59 | $29.77 | $28.85 | 164,116 |
| 2018-06-08 | $29.34 | $29.35 | $28.81 | $29.34 | $28.44 | 65,577 |
| 2018-06-07 | $29.28 | $29.28 | $28.62 | $28.82 | $27.93 | 61,654 |
| 2018-06-06 | $29.02 | $29.30 | $28.83 | $29.29 | $28.39 | 71,577 |
| 2018-06-05 | $28.70 | $28.79 | $28.47 | $28.62 | $27.74 | 146,335 |
| 2018-06-04 | $27.88 | $27.90 | $27.73 | $27.85 | $26.99 | 61,085 |
| 2018-06-01 | $27.70 | $27.70 | $27.44 | $27.65 | $26.80 | 34,254 |
| 2018-05-31 | $27.68 | $27.71 | $27.26 | $27.56 | $26.71 | 61,582 |
| 2018-05-30 | $27.71 | $27.95 | $27.57 | $27.80 | $26.94 | 91,073 |
| 2018-05-29 | $27.45 | $27.63 | $27.05 | $27.17 | $26.33 | 127,670 |
| 2018-05-25 | $27.72 | $27.85 | $27.64 | $27.85 | $26.99 | 32,584 |
| 2018-05-24 | $28.01 | $28.10 | $27.75 | $28.05 | $27.19 | 82,418 |
| 2018-05-23 | $27.65 | $27.82 | $27.61 | $27.80 | $26.94 | 51,661 |
| 2018-05-22 | $28.57 | $28.65 | $28.37 | $28.45 | $27.57 | 48,763 |
| 2018-05-21 | $28.37 | $28.70 | $28.33 | $28.53 | $27.65 | 47,443 |
| 2018-05-18 | $28.40 | $28.42 | $28.07 | $28.31 | $27.44 | 44,326 |
| 2018-05-17 | $28.76 | $28.80 | $28.60 | $28.68 | $27.80 | 23,158 |
| 2018-05-16 | $28.70 | $28.76 | $28.54 | $28.73 | $27.84 | 31,236 |
| 2018-05-15 | $28.71 | $28.75 | $28.42 | $28.57 | $27.69 | 75,035 |
| 2018-05-14 | $28.78 | $28.97 | $28.76 | $28.77 | $27.88 | 71,030 |
| 2018-05-11 | $28.67 | $28.77 | $28.55 | $28.61 | $27.73 | 78,308 |
| 2018-05-10 | $28.55 | $28.67 | $28.40 | $28.67 | $27.79 | 72,239 |
| 2018-05-09 | $28.20 | $28.50 | $28.20 | $28.40 | $27.52 | 195,708 |
| 2018-05-08 | $27.91 | $28.10 | $27.81 | $28.10 | $27.23 | 70,774 |
| 2018-05-07 | $28.08 | $28.21 | $27.93 | $28.01 | $27.15 | 62,548 |
| 2018-05-04 | $27.02 | $27.35 | $26.93 | $27.35 | $26.51 | 239,208 |
| 2018-05-03 | $26.78 | $27.15 | $26.53 | $27.00 | $26.17 | 276,200 |
| 2018-05-02 | $26.61 | $26.76 | $26.51 | $26.65 | $25.83 | 54,703 |
| 2018-05-01 | $25.25 | $25.89 | $25.25 | $25.89 | $25.09 | 85,411 |
| 2018-04-30 | $25.58 | $25.73 | $25.49 | $25.64 | $24.85 | 54,470 |
| 2018-04-27 | $26.44 | $26.45 | $26.05 | $26.16 | $25.35 | 44,379 |
| 2018-04-26 | $26.05 | $26.27 | $26.02 | $26.19 | $25.38 | 52,563 |
| 2018-04-25 | $25.92 | $25.92 | $25.43 | $25.70 | $24.91 | 79,886 |
| 2018-04-24 | $26.00 | $26.07 | $25.59 | $25.74 | $24.95 | 211,621 |
| 2018-04-23 | $26.07 | $26.18 | $25.50 | $25.66 | $24.87 | 151,919 |
| 2018-04-20 | $26.10 | $26.15 | $25.84 | $26.01 | $25.21 | 54,282 |
| 2018-04-19 | $26.78 | $26.78 | $26.31 | $26.36 | $25.55 | 81,616 |
| 2018-04-18 | $27.23 | $27.26 | $26.88 | $27.21 | $26.37 | 92,333 |
| 2018-04-17 | $27.11 | $27.61 | $27.05 | $27.60 | $26.75 | 119,810 |
| 2018-04-16 | $26.97 | $26.97 | $26.73 | $26.96 | $26.13 | 105,194 |
| 2018-04-13 | $26.84 | $26.86 | $26.57 | $26.73 | $25.91 | 79,152 |
| 2018-04-12 | $26.76 | $26.99 | $26.75 | $26.99 | $26.16 | 92,205 |
| 2018-04-11 | $26.32 | $26.64 | $26.28 | $26.31 | $25.50 | 84,785 |
| 2018-04-10 | $26.39 | $26.66 | $26.30 | $26.60 | $25.78 | 105,749 |
| 2018-04-09 | $25.89 | $26.38 | $25.89 | $25.94 | $25.14 | 69,577 |
| 2018-04-06 | $26.00 | $26.15 | $25.80 | $25.85 | $25.05 | 79,930 |
| 2018-04-05 | $26.09 | $26.21 | $25.94 | $26.01 | $25.21 | 184,823 |
| 2018-04-04 | $24.94 | $25.98 | $24.91 | $25.94 | $25.14 | 414,368 |
| 2018-04-03 | $26.29 | $26.44 | $26.01 | $26.28 | $25.47 | 91,222 |
| 2018-04-02 | $27.07 | $27.07 | $25.86 | $26.16 | $25.35 | 121,770 |
| 2018-03-29 | $26.78 | $27.02 | $26.68 | $26.99 | $26.16 | 339,513 |
| 2018-03-28 | $26.60 | $26.94 | $26.39 | $26.69 | $25.87 | 850,998 |
| 2018-03-27 | $27.89 | $28.07 | $27.16 | $27.22 | $26.38 | 245,835 |
| 2018-03-26 | $27.72 | $27.82 | $27.11 | $27.58 | $26.73 | 47,337 |
| 2018-03-23 | $27.40 | $27.52 | $27.13 | $27.21 | $26.37 | 105,554 |
| 2018-03-22 | $27.73 | $27.92 | $27.34 | $27.54 | $26.69 | 99,522 |
| 2018-03-21 | $28.31 | $28.56 | $28.21 | $28.34 | $27.47 | 132,927 |
| 2018-03-20 | $27.98 | $28.33 | $27.98 | $28.23 | $27.36 | 92,618 |
| 2018-03-19 | $28.38 | $28.38 | $27.93 | $28.20 | $27.33 | 61,246 |
| 2018-03-16 | $28.43 | $28.65 | $28.41 | $28.55 | $27.67 | 53,569 |
| 2018-03-15 | $28.62 | $28.75 | $28.49 | $28.68 | $27.80 | 53,309 |
| 2018-03-14 | $28.71 | $28.74 | $28.26 | $28.50 | $27.62 | 81,137 |
| 2018-03-13 | $28.91 | $29.03 | $28.31 | $28.36 | $27.49 | 197,139 |
| 2018-03-12 | $28.87 | $29.14 | $28.84 | $29.03 | $28.13 | 83,598 |
| 2018-03-09 | $28.94 | $29.06 | $28.87 | $28.98 | $28.09 | 46,899 |
| 2018-03-08 | $28.37 | $28.87 | $28.32 | $28.64 | $27.76 | 95,129 |
| 2018-03-07 | $28.20 | $28.40 | $27.93 | $28.24 | $27.37 | 69,673 |
| 2018-03-06 | $27.76 | $28.09 | $27.70 | $27.99 | $27.13 | 56,440 |
| 2018-03-05 | $26.69 | $27.31 | $26.66 | $27.26 | $26.42 | 78,400 |
| 2018-03-02 | $26.28 | $26.74 | $26.21 | $26.71 | $25.89 | 76,366 |
| 2018-03-01 | $26.82 | $26.82 | $26.18 | $26.47 | $25.65 | 75,261 |
| 2018-02-28 | $27.29 | $27.45 | $27.17 | $27.21 | $26.37 | 84,077 |
| 2018-02-27 | $27.53 | $27.61 | $27.09 | $27.28 | $26.44 | 161,960 |
| 2018-02-26 | $27.49 | $27.71 | $27.33 | $27.71 | $26.86 | 50,458 |
| 2018-02-23 | $27.37 | $27.57 | $27.26 | $27.56 | $26.71 | 70,259 |
| 2018-02-22 | $27.29 | $27.69 | $27.24 | $27.48 | $26.36 | 89,911 |
| 2018-02-21 | $27.71 | $27.80 | $27.37 | $27.37 | $26.26 | 59,585 |
| 2018-02-20 | $27.42 | $27.88 | $27.41 | $27.74 | $26.61 | 73,829 |
| 2018-02-16 | $27.32 | $27.61 | $27.32 | $27.37 | $26.26 | 62,033 |
| 2018-02-15 | $27.58 | $27.60 | $27.18 | $27.60 | $26.48 | 77,443 |
| 2018-02-14 | $26.49 | $27.58 | $26.49 | $27.56 | $26.44 | 80,486 |
| 2018-02-13 | $26.79 | $26.89 | $26.61 | $26.74 | $25.65 | 121,490 |
| 2018-02-12 | $26.76 | $27.23 | $26.75 | $27.13 | $26.03 | 133,745 |
| 2018-02-09 | $26.48 | $26.68 | $25.78 | $26.60 | $25.52 | 161,465 |
| 2018-02-08 | $26.99 | $27.03 | $25.88 | $25.95 | $24.89 | 357,800 |
| 2018-02-07 | $27.55 | $27.85 | $27.26 | $27.30 | $26.19 | 387,285 |
| 2018-02-06 | $27.01 | $28.13 | $26.93 | $27.99 | $26.85 | 503,025 |
| 2018-02-05 | $28.10 | $28.42 | $27.25 | $27.28 | $26.17 | 631,503 |
| 2018-02-02 | $28.39 | $28.42 | $27.78 | $27.80 | $26.67 | 771,200 |
| 2018-02-01 | $28.64 | $28.99 | $28.59 | $28.82 | $27.65 | 296,252 |
| 2018-01-31 | $29.00 | $29.20 | $28.86 | $29.17 | $27.98 | 477,851 |
| 2018-01-30 | $29.45 | $29.56 | $29.15 | $29.23 | $28.04 | 158,452 |
| 2018-01-29 | $29.81 | $29.81 | $29.46 | $29.81 | $28.60 | 85,640 |
| 2018-01-26 | $29.59 | $29.87 | $29.50 | $29.81 | $28.60 | 151,166 |
| 2018-01-25 | $30.18 | $30.21 | $29.08 | $29.08 | $27.90 | 140,340 |
| 2018-01-24 | $30.32 | $30.32 | $29.57 | $29.59 | $28.39 | 163,191 |
| 2018-01-23 | $30.69 | $30.79 | $30.55 | $30.71 | $29.46 | 203,437 |
| 2018-01-22 | $30.70 | $30.81 | $30.56 | $30.75 | $29.50 | 95,348 |
| 2018-01-19 | $31.04 | $31.15 | $30.93 | $31.10 | $29.83 | 62,776 |
| 2018-01-18 | $30.89 | $31.12 | $30.72 | $30.74 | $29.49 | 144,421 |
| 2018-01-17 | $29.20 | $29.70 | $29.01 | $29.50 | $28.30 | 128,009 |
| 2018-01-16 | $29.58 | $29.64 | $29.22 | $29.29 | $28.10 | 170,427 |
| 2018-01-12 | $29.12 | $29.40 | $28.97 | $29.37 | $28.17 | 215,588 |
| 2018-01-11 | $29.31 | $29.37 | $28.83 | $28.90 | $27.72 | 772,246 |
| 2018-01-10 | $29.64 | $29.65 | $29.33 | $29.49 | $28.29 | 170,174 |
| 2018-01-09 | $29.94 | $30.00 | $29.57 | $29.63 | $28.42 | 99,428 |
| 2018-01-08 | $29.56 | $29.66 | $29.49 | $29.60 | $28.40 | 106,800 |
| 2018-01-05 | $28.95 | $29.43 | $28.92 | $29.34 | $28.15 | 88,254 |
| 2018-01-04 | $29.17 | $29.25 | $28.91 | $29.17 | $27.98 | 147,961 |
| 2018-01-03 | $28.37 | $28.93 | $28.37 | $28.91 | $27.73 | 134,853 |
| 2018-01-02 | $27.48 | $28.01 | $27.48 | $27.96 | $26.82 | 66,677 |
| 2017-12-29 | $27.28 | $27.48 | $27.20 | $27.28 | $26.17 | 77,612 |
| 2017-12-28 | $27.72 | $27.77 | $27.56 | $27.61 | $26.49 | 57,558 |
| 2017-12-27 | $27.47 | $27.66 | $27.45 | $27.65 | $26.52 | 115,362 |
| 2017-12-26 | $27.50 | $27.50 | $27.12 | $27.22 | $26.11 | 132,432 |
| 2017-12-22 | $27.51 | $27.60 | $27.45 | $27.58 | $26.46 | 61,531 |
| 2017-12-21 | $27.47 | $27.56 | $27.31 | $27.31 | $26.20 | 66,971 |
| 2017-12-20 | $27.49 | $27.49 | $27.10 | $27.24 | $26.13 | 62,309 |
| 2017-12-19 | $27.32 | $27.54 | $27.26 | $27.54 | $26.42 | 114,636 |
| 2017-12-18 | $27.40 | $27.48 | $27.28 | $27.45 | $26.33 | 140,884 |
| 2017-12-15 | $26.81 | $26.93 | $26.65 | $26.90 | $25.81 | 167,096 |
| 2017-12-14 | $27.01 | $27.14 | $26.81 | $26.83 | $25.74 | 66,346 |
| 2017-12-13 | $27.19 | $27.36 | $27.13 | $27.27 | $26.16 | 49,637 |
| 2017-12-12 | $27.03 | $27.05 | $26.84 | $27.00 | $25.90 | 216,024 |
| 2017-12-11 | $26.96 | $27.17 | $26.94 | $27.15 | $26.05 | 177,124 |
| 2017-12-08 | $26.89 | $26.98 | $26.75 | $26.75 | $25.66 | 121,292 |
| 2017-12-07 | $26.71 | $26.86 | $26.53 | $26.79 | $25.70 | 65,503 |
| 2017-12-06 | $26.44 | $26.74 | $26.30 | $26.65 | $25.57 | 114,682 |
| 2017-12-05 | $26.47 | $27.08 | $26.39 | $26.75 | $25.66 | 172,350 |
| 2017-12-04 | $27.16 | $27.20 | $26.38 | $26.52 | $25.44 | 184,449 |
| 2017-12-01 | $27.25 | $27.35 | $26.88 | $27.11 | $26.01 | 71,182 |
| 2017-11-30 | $27.68 | $27.99 | $27.56 | $27.69 | $26.56 | 170,276 |
| 2017-11-29 | $28.59 | $28.60 | $27.37 | $27.45 | $26.33 | 1,630,239 |
| 2017-11-28 | $28.95 | $29.09 | $28.87 | $28.89 | $27.71 | 470,373 |
| 2017-11-27 | $29.14 | $29.14 | $28.91 | $28.95 | $27.77 | 67,340 |
| 2017-11-24 | $29.54 | $29.62 | $29.47 | $29.62 | $28.41 | 55,122 |
| 2017-11-22 | $29.34 | $29.40 | $28.91 | $29.03 | $27.85 | 95,266 |
| 2017-11-21 | $29.57 | $29.86 | $29.56 | $29.71 | $28.50 | 132,692 |
| 2017-11-20 | $28.56 | $28.94 | $28.55 | $28.89 | $27.71 | 279,833 |
| 2017-11-17 | $28.99 | $29.04 | $28.58 | $28.66 | $27.49 | 1,101,786 |
| 2017-11-16 | $28.85 | $28.98 | $28.70 | $28.96 | $27.78 | 880,291 |
| 2017-11-15 | $27.78 | $28.05 | $27.58 | $27.93 | $26.79 | 145,618 |
| 2017-11-14 | $28.07 | $28.30 | $27.94 | $28.28 | $27.13 | 87,778 |
| 2017-11-13 | $27.14 | $27.38 | $27.07 | $27.38 | $26.27 | 162,928 |
| 2017-11-10 | $27.45 | $27.59 | $27.39 | $27.44 | $26.32 | 310,211 |
| 2017-11-09 | $27.41 | $27.43 | $26.89 | $27.06 | $25.96 | 438,882 |
| 2017-11-08 | $28.21 | $28.22 | $28.01 | $28.16 | $27.01 | 220,696 |
| 2017-11-07 | $28.32 | $28.39 | $28.11 | $28.21 | $27.06 | 98,485 |
| 2017-11-06 | $28.52 | $28.70 | $28.45 | $28.68 | $27.51 | 70,691 |
| 2017-11-03 | $28.33 | $28.60 | $28.13 | $28.60 | $27.44 | 83,190 |
| 2017-11-02 | $27.86 | $28.09 | $27.73 | $28.09 | $26.95 | 100,748 |
| 2017-11-01 | $28.54 | $28.76 | $28.27 | $28.37 | $27.22 | 179,906 |
| 2017-10-31 | $27.50 | $27.89 | $27.47 | $27.77 | $26.64 | 85,115 |
| 2017-10-30 | $27.30 | $27.45 | $27.23 | $27.45 | $26.33 | 36,991 |
| 2017-10-27 | $27.10 | $27.34 | $26.99 | $27.31 | $26.20 | 70,497 |
| 2017-10-26 | $27.21 | $27.28 | $27.03 | $27.24 | $26.13 | 56,270 |
| 2017-10-25 | $26.98 | $27.04 | $26.66 | $26.85 | $25.76 | 72,558 |
| 2017-10-24 | $26.71 | $26.99 | $26.69 | $26.96 | $25.86 | 62,602 |
| 2017-10-23 | $26.68 | $26.80 | $26.62 | $26.73 | $25.64 | 40,726 |
| 2017-10-20 | $26.52 | $26.56 | $26.46 | $26.47 | $25.39 | 234,736 |
| 2017-10-19 | $26.19 | $26.43 | $26.03 | $26.38 | $25.31 | 126,273 |
| 2017-10-18 | $26.61 | $26.61 | $26.14 | $26.42 | $25.34 | 138,311 |
| 2017-10-17 | $26.52 | $26.56 | $26.34 | $26.44 | $25.36 | 89,594 |
| 2017-10-16 | $25.70 | $25.78 | $25.65 | $25.71 | $24.66 | 34,184 |
| 2017-10-13 | $25.77 | $25.89 | $25.76 | $25.81 | $24.76 | 52,720 |
| 2017-10-12 | $25.60 | $25.81 | $25.60 | $25.60 | $24.56 | 43,633 |
| 2017-10-11 | $25.64 | $25.89 | $25.63 | $25.85 | $24.80 | 74,547 |
| 2017-10-10 | $25.58 | $25.64 | $25.33 | $25.51 | $24.47 | 47,328 |
| 2017-10-09 | $25.47 | $25.47 | $25.37 | $25.42 | $24.39 | 28,711 |
| 2017-10-06 | $25.22 | $25.52 | $25.21 | $25.46 | $24.42 | 35,127 |
| 2017-10-05 | $25.51 | $25.51 | $25.28 | $25.33 | $24.30 | 95,639 |
| 2017-10-04 | $25.76 | $25.95 | $25.75 | $25.94 | $24.88 | 66,363 |
| 2017-10-03 | $25.81 | $25.88 | $25.72 | $25.87 | $24.82 | 45,485 |
| 2017-10-02 | $25.49 | $25.75 | $25.49 | $25.68 | $24.63 | 157,000 |
| 2017-09-29 | $25.09 | $25.30 | $25.07 | $25.22 | $24.19 | 59,114 |
| 2017-09-28 | $24.81 | $24.92 | $24.78 | $24.86 | $23.85 | 91,794 |
| 2017-09-27 | $24.37 | $24.69 | $24.37 | $24.65 | $23.65 | 91,970 |
| 2017-09-26 | $24.13 | $24.27 | $24.05 | $24.20 | $23.22 | 64,182 |
| 2017-09-25 | $24.71 | $24.74 | $24.22 | $24.31 | $23.32 | 52,924 |
| 2017-09-22 | $24.91 | $25.07 | $24.86 | $25.04 | $24.02 | 48,368 |
| 2017-09-21 | $24.61 | $24.75 | $24.56 | $24.75 | $23.74 | 64,128 |
| 2017-09-20 | $24.89 | $24.89 | $24.40 | $24.65 | $23.65 | 83,975 |
| 2017-09-19 | $24.94 | $25.07 | $24.85 | $25.06 | $24.04 | 86,711 |
| 2017-09-18 | $24.87 | $24.99 | $24.82 | $24.97 | $23.95 | 101,195 |
| 2017-09-15 | $24.48 | $24.65 | $24.48 | $24.57 | $23.57 | 46,644 |
| 2017-09-14 | $24.18 | $24.37 | $24.18 | $24.27 | $23.28 | 38,297 |
| 2017-09-13 | $24.45 | $24.47 | $24.33 | $24.37 | $23.38 | 72,666 |
| 2017-09-12 | $24.68 | $24.73 | $24.57 | $24.64 | $23.64 | 54,215 |
| 2017-09-11 | $24.41 | $24.50 | $24.37 | $24.43 | $23.44 | 72,277 |
| 2017-09-08 | $24.23 | $24.33 | $24.20 | $24.22 | $23.23 | 68,593 |
| 2017-09-07 | $24.12 | $24.29 | $24.06 | $24.25 | $23.26 | 61,432 |
| 2017-09-06 | $23.76 | $23.81 | $23.65 | $23.76 | $22.79 | 50,668 |
| 2017-09-05 | $23.67 | $23.74 | $23.37 | $23.47 | $22.51 | 51,053 |
| 2017-09-01 | $23.65 | $23.72 | $23.55 | $23.58 | $22.62 | 75,525 |
| 2017-08-31 | $23.03 | $23.19 | $23.00 | $23.15 | $22.21 | 54,127 |
| 2017-08-30 | $22.76 | $22.83 | $22.67 | $22.75 | $21.82 | 101,362 |
| 2017-08-29 | $22.70 | $22.91 | $22.69 | $22.85 | $21.92 | 76,749 |
| 2017-08-28 | $22.91 | $23.13 | $22.90 | $23.11 | $22.17 | 62,804 |
| 2017-08-25 | $22.84 | $22.97 | $22.75 | $22.85 | $21.92 | 48,742 |
| 2017-08-24 | $22.67 | $22.70 | $22.51 | $22.60 | $21.68 | 56,135 |
| 2017-08-23 | $22.43 | $22.59 | $22.39 | $22.57 | $21.65 | 66,724 |
| 2017-08-22 | $22.23 | $22.46 | $22.23 | $22.43 | $21.52 | 88,476 |
| 2017-08-21 | $22.22 | $22.22 | $21.95 | $22.07 | $21.17 | 51,786 |
| 2017-08-18 | $22.09 | $22.17 | $22.02 | $22.17 | $21.27 | 129,927 |
| 2017-08-17 | $22.39 | $22.40 | $22.15 | $22.15 | $21.25 | 242,126 |
| 2017-08-16 | $22.38 | $22.54 | $22.37 | $22.48 | $21.57 | 51,092 |
| 2017-08-15 | $22.40 | $22.48 | $22.27 | $22.48 | $21.57 | 57,989 |
| 2017-08-14 | $22.60 | $22.68 | $22.46 | $22.57 | $21.65 | 47,638 |
| 2017-08-11 | $22.31 | $22.59 | $22.29 | $22.59 | $21.67 | 86,966 |
| 2017-08-10 | $22.54 | $22.57 | $22.34 | $22.34 | $21.43 | 76,781 |
| 2017-08-09 | $22.37 | $22.64 | $22.34 | $22.64 | $21.72 | 80,264 |
| 2017-08-08 | $22.57 | $22.61 | $22.45 | $22.53 | $21.61 | 114,974 |
| 2017-08-07 | $22.54 | $22.75 | $22.53 | $22.70 | $21.78 | 55,320 |
| 2017-08-04 | $22.51 | $22.65 | $22.44 | $22.65 | $21.73 | 274,157 |
| 2017-08-03 | $22.14 | $22.14 | $21.96 | $22.02 | $21.12 | 845,266 |
| 2017-08-02 | $22.39 | $22.39 | $22.16 | $22.24 | $21.33 | 134,383 |
| 2017-08-01 | $22.09 | $22.22 | $22.01 | $22.05 | $21.15 | 88,662 |
| 2017-07-31 | $21.60 | $21.75 | $21.53 | $21.74 | $20.86 | 61,308 |
| 2017-07-28 | $21.75 | $21.82 | $21.53 | $21.60 | $20.72 | 66,206 |
| 2017-07-27 | $21.92 | $21.94 | $21.36 | $21.41 | $20.54 | 170,626 |
| 2017-07-26 | $21.72 | $21.94 | $21.69 | $21.89 | $21.00 | 135,410 |
| 2017-07-25 | $21.50 | $21.52 | $21.34 | $21.51 | $20.63 | 41,797 |
| 2017-07-24 | $21.37 | $21.52 | $21.33 | $21.41 | $20.54 | 121,549 |
| 2017-07-21 | $21.84 | $21.86 | $21.48 | $21.72 | $20.84 | 379,634 |
| 2017-07-20 | $22.62 | $22.75 | $22.46 | $22.73 | $21.80 | 29,658 |
| 2017-07-19 | $22.40 | $22.51 | $22.38 | $22.51 | $21.59 | 86,427 |
| 2017-07-18 | $21.97 | $22.19 | $21.97 | $22.16 | $21.26 | 49,161 |
| 2017-07-17 | $22.04 | $22.11 | $21.98 | $22.11 | $21.21 | 64,201 |
| 2017-07-14 | $21.97 | $22.20 | $21.96 | $22.20 | $21.30 | 29,826 |
| 2017-07-13 | $22.00 | $22.07 | $21.86 | $21.99 | $21.10 | 52,982 |
| 2017-07-12 | $22.00 | $22.17 | $21.98 | $22.15 | $21.25 | 41,693 |
| 2017-07-11 | $21.36 | $21.60 | $21.35 | $21.60 | $20.72 | 32,976 |
| 2017-07-10 | $21.32 | $21.43 | $21.25 | $21.43 | $20.56 | 59,286 |
| 2017-07-07 | $21.18 | $21.43 | $21.18 | $21.34 | $20.47 | 85,953 |
| 2017-07-06 | $20.93 | $21.29 | $20.89 | $21.26 | $20.39 | 391,829 |
| 2017-07-05 | $21.04 | $21.34 | $21.01 | $21.34 | $20.47 | 55,937 |
| 2017-07-03 | $21.40 | $21.43 | $21.09 | $21.16 | $20.30 | 31,879 |
| 2017-06-30 | $21.36 | $21.38 | $21.10 | $21.30 | $20.43 | 83,205 |
| 2017-06-29 | $21.34 | $21.37 | $20.93 | $21.07 | $20.21 | 102,792 |
| 2017-06-28 | $21.68 | $21.88 | $21.55 | $21.87 | $20.98 | 59,778 |
| 2017-06-27 | $21.77 | $21.81 | $21.57 | $21.57 | $20.69 | 64,756 |
| 2017-06-26 | $22.24 | $22.30 | $21.95 | $21.96 | $21.07 | 67,209 |
| 2017-06-23 | $21.87 | $22.11 | $21.85 | $22.08 | $21.18 | 74,613 |
| 2017-06-22 | $21.86 | $21.93 | $21.79 | $21.87 | $20.98 | 44,975 |
| 2017-06-21 | $21.94 | $22.02 | $21.88 | $21.92 | $21.03 | 70,543 |
| 2017-06-20 | $22.27 | $22.35 | $22.01 | $22.05 | $21.15 | 107,021 |
| 2017-06-19 | $22.40 | $22.50 | $22.35 | $22.37 | $21.46 | 81,302 |
| 2017-06-16 | $21.99 | $22.20 | $21.98 | $22.15 | $21.25 | 102,053 |
| 2017-06-15 | $21.47 | $21.60 | $21.38 | $21.58 | $20.70 | 121,071 |
| 2017-06-14 | $22.45 | $22.46 | $21.77 | $21.89 | $21.00 | 176,153 |
| 2017-06-13 | $22.17 | $22.26 | $22.00 | $22.11 | $21.21 | 514,002 |
| 2017-06-12 | $21.59 | $21.87 | $21.24 | $21.76 | $20.87 | 164,877 |
| 2017-06-09 | $22.71 | $22.86 | $22.36 | $22.36 | $21.45 | 527,215 |
| 2017-06-08 | $22.78 | $22.79 | $22.59 | $22.71 | $21.79 | 75,531 |
| 2017-06-07 | $22.82 | $23.00 | $22.80 | $22.98 | $22.04 | 111,757 |
| 2017-06-06 | $22.65 | $22.76 | $22.64 | $22.68 | $21.76 | 640,179 |
| 2017-06-05 | $22.72 | $23.01 | $22.71 | $22.88 | $21.95 | 527,977 |
| 2017-06-02 | $22.61 | $22.90 | $22.57 | $22.87 | $21.94 | 1,058,923 |
| 2017-06-01 | $22.07 | $22.22 | $22.07 | $22.22 | $21.32 | 45,373 |
| 2017-05-31 | $22.34 | $22.41 | $22.06 | $22.15 | $21.25 | 84,248 |
| 2017-05-30 | $22.04 | $22.18 | $22.04 | $22.16 | $21.26 | 135,577 |
| 2017-05-26 | $21.84 | $22.03 | $21.84 | $21.98 | $21.09 | 207,287 |
| 2017-05-25 | $21.88 | $22.13 | $21.88 | $22.08 | $21.18 | 1,170,214 |
| 2017-05-24 | $21.76 | $21.92 | $21.76 | $21.84 | $20.95 | 44,585 |
| 2017-05-23 | $21.55 | $21.59 | $21.45 | $21.46 | $20.59 | 28,406 |
| 2017-05-22 | $21.33 | $21.47 | $21.31 | $21.39 | $20.52 | 87,149 |
| 2017-05-19 | $21.34 | $21.60 | $21.33 | $21.54 | $20.66 | 70,628 |
| 2017-05-18 | $20.86 | $21.23 | $20.86 | $21.20 | $20.34 | 62,174 |
| 2017-05-17 | $21.55 | $21.56 | $21.15 | $21.17 | $20.31 | 58,965 |
| 2017-05-16 | $21.60 | $21.72 | $21.56 | $21.66 | $20.78 | 45,093 |
| 2017-05-15 | $21.38 | $21.49 | $21.29 | $21.42 | $20.55 | 43,411 |
| 2017-05-12 | $20.70 | $20.80 | $20.65 | $20.79 | $19.94 | 40,049 |
| 2017-05-11 | $20.71 | $20.77 | $20.61 | $20.72 | $19.88 | 20,291 |
| 2017-05-10 | $20.66 | $20.74 | $20.61 | $20.64 | $19.80 | 41,303 |
| 2017-05-09 | $20.39 | $20.50 | $20.32 | $20.36 | $19.53 | 58,586 |
| 2017-05-08 | $20.37 | $20.38 | $20.31 | $20.37 | $19.54 | 33,603 |
| 2017-05-05 | $20.52 | $20.77 | $20.52 | $20.75 | $19.91 | 32,615 |
| 2017-05-04 | $20.31 | $20.42 | $20.23 | $20.39 | $19.56 | 53,288 |
| 2017-05-03 | $20.64 | $20.78 | $20.64 | $20.68 | $19.84 | 44,195 |
| 2017-05-02 | $20.78 | $20.78 | $20.57 | $20.76 | $19.92 | 21,455 |
| 2017-05-01 | $20.65 | $20.76 | $20.62 | $20.72 | $19.88 | 29,807 |
| 2017-04-28 | $20.76 | $20.79 | $20.61 | $20.68 | $19.84 | 23,990 |
| 2017-04-27 | $20.62 | $20.67 | $20.54 | $20.64 | $19.80 | 22,828 |
| 2017-04-26 | $20.79 | $20.85 | $20.66 | $20.71 | $19.87 | 29,684 |
| 2017-04-25 | $20.51 | $20.70 | $20.49 | $20.70 | $19.86 | 54,802 |
| 2017-04-24 | $20.47 | $20.60 | $20.47 | $20.58 | $19.74 | 43,918 |
| 2017-04-21 | $19.62 | $19.62 | $19.45 | $19.48 | $18.69 | 15,055 |
| 2017-04-20 | $19.78 | $19.94 | $19.78 | $19.87 | $19.06 | 18,407 |
| 2017-04-19 | $19.76 | $19.76 | $19.48 | $19.48 | $18.69 | 25,111 |
| 2017-04-18 | $19.66 | $19.69 | $19.54 | $19.66 | $18.86 | 32,570 |
| 2017-04-17 | $20.00 | $20.00 | $19.50 | $19.68 | $18.88 | 119,527 |
| 2017-04-13 | $19.61 | $19.71 | $19.52 | $19.54 | $18.74 | 139,634 |
| 2017-04-12 | $19.49 | $19.62 | $19.47 | $19.57 | $18.77 | 26,837 |
| 2017-04-11 | $19.82 | $19.83 | $19.56 | $19.63 | $18.83 | 30,172 |
| 2017-04-10 | $19.80 | $19.96 | $19.78 | $19.90 | $19.09 | 24,833 |
| 2017-04-07 | $19.88 | $19.95 | $19.84 | $19.86 | $19.05 | 31,706 |
| 2017-04-06 | $20.08 | $20.11 | $20.02 | $20.09 | $19.27 | 30,131 |
| 2017-04-05 | $20.27 | $20.31 | $20.05 | $20.09 | $19.27 | 97,459 |
| 2017-04-04 | $20.20 | $20.36 | $20.16 | $20.28 | $19.45 | 125,953 |
| 2017-04-03 | $20.43 | $20.43 | $20.11 | $20.24 | $19.42 | 52,748 |
| 2017-03-31 | $20.49 | $20.54 | $20.45 | $20.48 | $19.65 | 32,691 |
| 2017-03-30 | $20.36 | $20.54 | $20.36 | $20.46 | $19.63 | 47,841 |
| 2017-03-29 | $20.22 | $20.46 | $20.22 | $20.44 | $19.61 | 55,138 |
| 2017-03-28 | $20.65 | $20.77 | $20.61 | $20.67 | $19.83 | 63,168 |
| 2017-03-27 | $20.22 | $20.37 | $19.99 | $20.32 | $19.49 | 61,347 |
| 2017-03-24 | $20.02 | $20.24 | $19.95 | $20.13 | $19.31 | 162,800 |
| 2017-03-23 | $18.50 | $18.50 | $18.39 | $18.43 | $17.68 | 30,263 |
| 2017-03-22 | $18.40 | $18.50 | $18.33 | $18.49 | $17.74 | 133,278 |
| 2017-03-21 | $19.00 | $19.00 | $18.44 | $18.46 | $17.71 | 53,863 |
| 2017-03-20 | $18.96 | $18.97 | $18.83 | $18.87 | $18.10 | 37,412 |
| 2017-03-17 | $18.91 | $19.07 | $18.87 | $18.98 | $18.21 | 53,330 |
| 2017-03-16 | $18.79 | $18.99 | $18.76 | $18.94 | $18.17 | 35,756 |
| 2017-03-15 | $18.45 | $18.80 | $18.42 | $18.80 | $18.03 | 42,158 |
| 2017-03-14 | $18.39 | $18.60 | $18.39 | $18.52 | $17.77 | 63,405 |
| 2017-03-13 | $18.33 | $18.36 | $18.28 | $18.29 | $17.55 | 33,509 |
| 2017-03-10 | $18.19 | $18.19 | $18.08 | $18.19 | $17.45 | 56,438 |
| 2017-03-09 | $17.91 | $17.96 | $17.87 | $17.95 | $17.22 | 45,750 |
| 2017-03-08 | $18.04 | $18.04 | $17.92 | $17.92 | $17.19 | 44,057 |
| 2017-03-07 | $17.95 | $17.95 | $17.85 | $17.85 | $17.12 | 34,892 |
| 2017-03-06 | $18.02 | $18.04 | $17.87 | $17.99 | $17.26 | 26,331 |
| 2017-03-03 | $18.18 | $18.30 | $18.08 | $18.27 | $17.53 | 33,997 |
| 2017-03-02 | $18.17 | $18.27 | $18.17 | $18.23 | $17.49 | 49,976 |
| 2017-03-01 | $18.10 | $18.36 | $18.08 | $18.34 | $17.59 | 73,349 |
| 2017-02-28 | $17.72 | $17.86 | $17.72 | $17.79 | $17.07 | 34,915 |
| 2017-02-27 | $17.94 | $18.07 | $17.94 | $18.04 | $17.31 | 35,879 |
| 2017-02-24 | $17.82 | $17.92 | $17.78 | $17.92 | $17.19 | 53,159 |
| 2017-02-23 | $18.49 | $18.53 | $18.38 | $18.41 | $17.66 | 63,936 |
| 2017-02-22 | $18.22 | $18.30 | $18.18 | $18.26 | $17.52 | 24,127 |
| 2017-02-21 | $18.05 | $18.25 | $18.05 | $18.25 | $17.51 | 163,327 |
| 2017-02-17 | $18.08 | $18.08 | $17.97 | $18.03 | $17.30 | 280,016 |
| 2017-02-16 | $18.21 | $18.25 | $18.10 | $18.15 | $17.41 | 566,301 |
| 2017-02-15 | $17.78 | $18.12 | $17.78 | $18.08 | $17.34 | 36,683 |
| 2017-02-14 | $18.04 | $18.05 | $17.98 | $18.02 | $17.08 | 199,377 |
| 2017-02-13 | $18.10 | $18.13 | $18.01 | $18.12 | $17.18 | 251,265 |
| 2017-02-10 | $18.10 | $18.23 | $18.10 | $18.20 | $17.25 | 809,262 |
| 2017-02-09 | $17.95 | $18.10 | $17.94 | $18.05 | $17.11 | 121,408 |
| 2017-02-08 | $18.55 | $18.62 | $18.52 | $18.59 | $17.62 | 67,658 |
| 2017-02-07 | $18.72 | $18.75 | $18.65 | $18.68 | $17.71 | 66,642 |
| 2017-02-06 | $18.96 | $19.02 | $18.79 | $18.85 | $17.87 | 84,027 |
| 2017-02-03 | $19.11 | $19.18 | $19.10 | $19.15 | $18.15 | 55,341 |
| 2017-02-02 | $18.95 | $18.98 | $18.82 | $18.88 | $17.90 | 38,688 |
| 2017-02-01 | $18.50 | $18.55 | $18.39 | $18.46 | $17.50 | 44,408 |
| 2017-01-31 | $18.35 | $18.39 | $18.25 | $18.36 | $17.40 | 61,742 |
| 2017-01-30 | $18.22 | $18.27 | $18.15 | $18.20 | $17.25 | 57,883 |
| 2017-01-27 | $18.23 | $18.32 | $18.17 | $18.29 | $17.34 | 72,859 |
| 2017-01-26 | $18.23 | $18.27 | $18.07 | $18.16 | $17.21 | 53,620 |
| 2017-01-25 | $18.06 | $18.17 | $18.06 | $18.17 | $17.22 | 150,104 |
| 2017-01-24 | $17.62 | $17.72 | $17.59 | $17.72 | $16.80 | 117,462 |
| 2017-01-23 | $17.55 | $17.58 | $17.47 | $17.55 | $16.64 | 51,901 |
| 2017-01-20 | $17.52 | $17.61 | $17.51 | $17.57 | $16.66 | 29,182 |
| 2017-01-19 | $17.44 | $17.46 | $17.36 | $17.44 | $16.53 | 65,988 |
| 2017-01-18 | $17.49 | $17.65 | $17.49 | $17.52 | $16.61 | 63,906 |
| 2017-01-17 | $17.56 | $17.56 | $17.41 | $17.47 | $16.56 | 74,196 |
| 2017-01-13 | $17.51 | $17.59 | $17.48 | $17.56 | $16.65 | 61,608 |
| 2017-01-12 | $17.52 | $17.53 | $17.39 | $17.45 | $16.54 | 47,616 |
| 2017-01-11 | $17.20 | $17.45 | $17.18 | $17.43 | $16.52 | 56,315 |
| 2017-01-10 | $17.35 | $17.43 | $17.29 | $17.30 | $16.40 | 79,511 |
| 2017-01-09 | $17.13 | $17.24 | $17.12 | $17.19 | $16.30 | 94,373 |
| 2017-01-06 | $17.03 | $17.13 | $17.01 | $17.10 | $16.21 | 67,303 |
| 2017-01-05 | $17.15 | $17.27 | $17.12 | $17.19 | $16.30 | 71,155 |
| 2017-01-04 | $17.03 | $17.14 | $17.01 | $17.13 | $16.24 | 85,805 |
| 2017-01-03 | $17.33 | $17.33 | $17.07 | $17.14 | $16.25 | 81,450 |
| 2016-12-30 | $17.43 | $17.43 | $17.24 | $17.28 | $16.38 | 39,667 |
| 2016-12-29 | $17.33 | $17.41 | $17.28 | $17.36 | $16.46 | 78,266 |
| 2016-12-28 | $17.33 | $17.37 | $17.22 | $17.33 | $16.43 | 45,939 |
| 2016-12-27 | $17.29 | $17.36 | $17.29 | $17.33 | $16.43 | 31,350 |
| 2016-12-23 | $17.19 | $17.25 | $17.14 | $17.23 | $16.33 | 48,075 |
| 2016-12-22 | $17.30 | $17.30 | $17.11 | $17.11 | $16.22 | 45,994 |
| 2016-12-21 | $17.29 | $17.32 | $17.25 | $17.30 | $16.40 | 24,264 |
| 2016-12-20 | $17.08 | $17.27 | $17.08 | $17.22 | $16.32 | 40,748 |
| 2016-12-19 | $17.15 | $17.33 | $17.15 | $17.16 | $16.27 | 37,864 |
| 2016-12-16 | $17.03 | $17.13 | $16.95 | $16.99 | $16.10 | 26,446 |
| 2016-12-15 | $16.74 | $17.05 | $16.71 | $17.04 | $16.15 | 63,316 |
| 2016-12-14 | $16.83 | $16.84 | $16.55 | $16.56 | $15.70 | 69,455 |
| 2016-12-13 | $16.91 | $17.01 | $16.86 | $16.95 | $16.07 | 47,891 |
| 2016-12-12 | $16.98 | $16.98 | $16.86 | $16.94 | $16.05 | 61,376 |
| 2016-12-09 | $17.20 | $17.24 | $16.99 | $17.06 | $16.17 | 51,211 |
| 2016-12-08 | $17.27 | $17.39 | $17.26 | $17.34 | $16.43 | 33,559 |
| 2016-12-07 | $17.14 | $17.52 | $17.14 | $17.46 | $16.55 | 17,028 |
| 2016-12-06 | $17.29 | $17.42 | $17.03 | $17.14 | $16.25 | 40,507 |
| 2016-12-05 | $16.66 | $17.03 | $16.61 | $16.97 | $16.09 | 33,777 |
| 2016-12-02 | $16.28 | $16.43 | $16.24 | $16.27 | $15.42 | 57,418 |
| 2016-12-01 | $16.57 | $16.57 | $16.16 | $16.21 | $15.37 | 41,172 |
| 2016-11-30 | $16.77 | $16.79 | $16.58 | $16.69 | $15.82 | 46,032 |
| 2016-11-29 | $16.88 | $17.02 | $16.85 | $16.97 | $16.09 | 43,122 |
| 2016-11-28 | $16.91 | $16.94 | $16.85 | $16.89 | $16.01 | 81,332 |
| 2016-11-25 | $17.04 | $17.04 | $16.91 | $16.97 | $16.09 | 14,766 |
| 2016-11-23 | $17.44 | $17.74 | $17.37 | $17.64 | $16.72 | 138,668 |
| 2016-11-22 | $17.33 | $17.48 | $17.31 | $17.43 | $16.52 | 81,269 |
| 2016-11-21 | $17.00 | $17.19 | $16.98 | $17.19 | $16.30 | 71,197 |
| 2016-11-18 | $16.93 | $16.96 | $16.84 | $16.90 | $16.02 | 48,168 |
| 2016-11-17 | $16.87 | $16.91 | $16.68 | $16.73 | $15.86 | 35,518 |
| 2016-11-16 | $16.88 | $17.12 | $16.85 | $16.97 | $16.09 | 92,639 |
| 2016-11-15 | $16.76 | $16.98 | $16.76 | $16.96 | $16.07 | 50,363 |
| 2016-11-14 | $16.70 | $16.70 | $16.55 | $16.57 | $15.71 | 46,661 |
| 2016-11-11 | $16.64 | $16.71 | $16.55 | $16.68 | $15.81 | 70,948 |
| 2016-11-10 | $17.34 | $17.39 | $16.62 | $16.74 | $15.87 | 88,391 |
| 2016-11-09 | $17.14 | $17.37 | $17.12 | $17.28 | $16.38 | 61,399 |
| 2016-11-08 | $17.36 | $17.57 | $17.32 | $17.46 | $16.55 | 31,987 |
| 2016-11-07 | $17.26 | $17.43 | $17.26 | $17.40 | $16.49 | 34,405 |
| 2016-11-04 | $17.15 | $17.20 | $17.00 | $17.10 | $16.21 | 53,743 |
| 2016-11-03 | $17.21 | $17.23 | $17.10 | $17.18 | $16.29 | 109,967 |
| 2016-11-02 | $17.32 | $17.45 | $17.21 | $17.27 | $16.37 | 402,030 |
| 2016-11-01 | $17.80 | $17.80 | $17.51 | $17.62 | $16.70 | 39,018 |
| 2016-10-31 | $17.82 | $17.98 | $17.75 | $17.98 | $17.04 | 73,692 |
| 2016-10-28 | $17.64 | $17.80 | $17.59 | $17.71 | $16.79 | 243,452 |
| 2016-10-27 | $17.84 | $17.86 | $17.61 | $17.63 | $16.71 | 81,546 |
| 2016-10-26 | $17.36 | $17.42 | $17.24 | $17.32 | $16.41 | 47,449 |
| 2016-10-25 | $17.42 | $17.46 | $17.36 | $17.44 | $16.53 | 65,517 |
| 2016-10-24 | $17.48 | $17.55 | $17.41 | $17.47 | $16.56 | 108,638 |
| 2016-10-21 | $17.49 | $17.57 | $17.45 | $17.57 | $16.66 | 18,182 |
| 2016-10-20 | $17.44 | $17.51 | $17.33 | $17.50 | $16.59 | 50,280 |
| 2016-10-19 | $17.63 | $17.69 | $17.59 | $17.66 | $16.74 | 179,898 |
| 2016-10-18 | $17.60 | $17.68 | $17.51 | $17.59 | $16.67 | 231,194 |
| 2016-10-17 | $17.34 | $17.35 | $17.26 | $17.28 | $16.38 | 344,046 |
| 2016-10-14 | $17.30 | $17.43 | $17.30 | $17.41 | $16.50 | 45,460 |
| 2016-10-13 | $17.23 | $17.23 | $17.03 | $17.20 | $16.30 | 46,470 |
| 2016-10-12 | $17.06 | $17.28 | $17.06 | $17.21 | $16.31 | 31,945 |
| 2016-10-11 | $17.79 | $17.80 | $17.40 | $17.45 | $16.54 | 60,843 |
| 2016-10-10 | $18.00 | $18.05 | $17.97 | $17.97 | $17.03 | 48,725 |
| 2016-10-07 | $17.97 | $17.97 | $17.75 | $17.96 | $17.03 | 27,092 |
| 2016-10-06 | $17.94 | $18.10 | $17.92 | $18.08 | $17.13 | 96,115 |
| 2016-10-05 | $17.83 | $17.87 | $17.72 | $17.73 | $16.81 | 72,260 |
| 2016-10-04 | $17.71 | $17.83 | $17.69 | $17.72 | $16.80 | 39,907 |
| 2016-10-03 | $17.78 | $17.78 | $17.56 | $17.60 | $16.68 | 90,530 |
| 2016-09-30 | $17.60 | $17.87 | $17.55 | $17.78 | $16.85 | 98,941 |
| 2016-09-29 | $17.18 | $17.27 | $16.90 | $17.23 | $16.33 | 141,553 |
| 2016-09-28 | $17.37 | $17.38 | $17.19 | $17.31 | $16.41 | 64,901 |
| 2016-09-27 | $16.91 | $17.24 | $16.91 | $17.22 | $16.32 | 41,252 |
| 2016-09-26 | $17.29 | $17.29 | $17.15 | $17.17 | $16.28 | 32,948 |
| 2016-09-23 | $17.43 | $17.45 | $17.28 | $17.33 | $16.43 | 63,095 |
| 2016-09-22 | $17.49 | $17.64 | $17.43 | $17.47 | $16.56 | 105,228 |
| 2016-09-21 | $16.83 | $17.18 | $16.79 | $17.16 | $16.27 | 152,373 |
| 2016-09-20 | $16.80 | $16.80 | $16.61 | $16.66 | $15.79 | 156,068 |
| 2016-09-19 | $16.55 | $16.63 | $16.52 | $16.62 | $15.75 | 35,768 |
| 2016-09-16 | $16.38 | $16.41 | $16.25 | $16.33 | $15.48 | 266,989 |
| 2016-09-15 | $16.36 | $16.66 | $16.36 | $16.61 | $15.75 | 125,112 |
| 2016-09-14 | $16.19 | $16.35 | $16.19 | $16.26 | $15.41 | 779,135 |
| 2016-09-13 | $16.25 | $16.35 | $16.13 | $16.25 | $15.40 | 210,498 |
| 2016-09-12 | $15.89 | $16.12 | $15.87 | $16.10 | $15.26 | 202,134 |
| 2016-09-09 | $16.14 | $16.16 | $15.94 | $16.01 | $15.18 | 525,764 |
| 2016-09-08 | $16.29 | $16.44 | $16.12 | $16.14 | $15.30 | 2,023,304 |
| 2016-09-07 | $16.62 | $16.67 | $16.51 | $16.60 | $15.74 | 1,349,669 |
| 2016-09-06 | $16.56 | $16.63 | $16.49 | $16.57 | $15.70 | 40,443 |
| 2016-09-02 | $16.61 | $16.64 | $16.55 | $16.60 | $15.74 | 2,140,846 |
| 2016-09-01 | $16.71 | $16.84 | $16.71 | $16.83 | $15.95 | 1,616,518 |
| 2016-08-31 | $16.97 | $16.99 | $16.72 | $16.79 | $15.91 | 1,064,519 |
| 2016-08-30 | $17.00 | $17.06 | $16.86 | $16.91 | $16.03 | 1,106,968 |
| 2016-08-29 | $16.82 | $16.92 | $16.74 | $16.85 | $15.97 | 1,150,890 |
| 2016-08-26 | $17.04 | $17.20 | $16.73 | $16.80 | $15.93 | 551,206 |
| 2016-08-25 | $17.13 | $17.20 | $17.00 | $17.00 | $16.12 | 230,258 |
| 2016-08-24 | $17.26 | $17.27 | $17.15 | $17.23 | $16.33 | 230,342 |
| 2016-08-23 | $17.57 | $17.64 | $17.44 | $17.47 | $16.56 | 66,627 |
| 2016-08-22 | $17.38 | $17.46 | $17.36 | $17.46 | $16.55 | 308,976 |
| 2016-08-19 | $17.41 | $17.52 | $17.35 | $17.52 | $16.61 | 241,593 |
| 2016-08-18 | $17.11 | $17.26 | $17.09 | $17.26 | $16.36 | 207,948 |
| 2016-08-17 | $17.06 | $17.15 | $16.93 | $17.10 | $16.21 | 150,622 |
| 2016-08-16 | $17.31 | $17.35 | $17.23 | $17.31 | $16.41 | 91,498 |
| 2016-08-15 | $17.29 | $17.38 | $17.26 | $17.38 | $16.47 | 180,299 |
| 2016-08-12 | $17.15 | $17.16 | $17.04 | $17.14 | $16.25 | 150,120 |
| 2016-08-11 | $17.02 | $17.13 | $17.02 | $17.06 | $16.17 | 97,914 |
| 2016-08-10 | $16.84 | $16.87 | $16.67 | $16.74 | $15.87 | 91,551 |
| 2016-08-09 | $16.45 | $16.88 | $16.45 | $16.81 | $15.93 | 70,223 |
| 2016-08-08 | $16.09 | $16.18 | $16.09 | $16.16 | $15.32 | 50,215 |
| 2016-08-05 | $15.99 | $16.15 | $15.96 | $16.13 | $15.29 | 70,765 |
| 2016-08-04 | $15.90 | $16.04 | $15.90 | $16.02 | $15.19 | 192,004 |
| 2016-08-03 | $15.56 | $15.64 | $15.50 | $15.60 | $14.79 | 384,712 |
| 2016-08-02 | $15.91 | $15.94 | $15.60 | $15.72 | $14.90 | 1,396,484 |
| 2016-08-01 | $16.50 | $16.57 | $16.35 | $16.42 | $15.57 | 592,414 |
| 2016-07-29 | $16.66 | $16.69 | $16.58 | $16.65 | $15.78 | 816,976 |
| 2016-07-28 | $16.53 | $16.65 | $16.49 | $16.62 | $15.75 | 1,331,724 |
| 2016-07-27 | $16.29 | $16.53 | $16.29 | $16.53 | $15.67 | 357,198 |
| 2016-07-26 | $15.91 | $16.28 | $15.89 | $16.28 | $15.43 | 128,498 |
| 2016-07-25 | $15.79 | $15.82 | $15.64 | $15.73 | $14.91 | 97,565 |
| 2016-07-22 | $15.58 | $15.62 | $15.50 | $15.57 | $14.76 | 146,219 |
| 2016-07-21 | $15.66 | $15.75 | $15.57 | $15.60 | $14.79 | 66,985 |
| 2016-07-20 | $15.54 | $15.60 | $15.51 | $15.57 | $14.76 | 141,895 |
| 2016-07-19 | $15.23 | $15.40 | $15.19 | $15.30 | $14.50 | 141,471 |
| 2016-07-18 | $15.32 | $15.38 | $15.27 | $15.31 | $14.51 | 79,105 |
| 2016-07-15 | $15.01 | $15.07 | $14.86 | $15.06 | $14.28 | 166,929 |
| 2016-07-14 | $15.07 | $15.21 | $15.07 | $15.15 | $14.36 | 73,382 |
| 2016-07-13 | $14.82 | $14.85 | $14.70 | $14.76 | $13.99 | 208,833 |
| 2016-07-12 | $15.03 | $15.16 | $14.99 | $15.04 | $14.26 | 69,903 |
| 2016-07-11 | $14.49 | $14.73 | $14.49 | $14.68 | $13.92 | 98,061 |
| 2016-07-08 | $13.95 | $14.16 | $13.95 | $14.13 | $13.39 | 95,160 |
| 2016-07-07 | $13.49 | $13.59 | $13.44 | $13.51 | $12.81 | 872,040 |
| 2016-07-06 | $13.24 | $13.45 | $13.16 | $13.41 | $12.71 | 167,662 |
| 2016-07-05 | $14.20 | $14.20 | $13.89 | $13.94 | $13.21 | 86,883 |
| 2016-07-01 | $14.41 | $14.57 | $14.41 | $14.53 | $13.77 | 71,191 |
| 2016-06-30 | $14.35 | $14.56 | $14.30 | $14.52 | $13.76 | 115,321 |
| 2016-06-29 | $14.15 | $14.27 | $14.11 | $14.19 | $13.45 | 181,118 |
| 2016-06-28 | $14.04 | $14.13 | $13.92 | $14.06 | $13.33 | 72,950 |
| 2016-06-27 | $13.80 | $13.87 | $13.46 | $13.68 | $12.97 | 160,258 |
| 2016-06-24 | $14.32 | $14.72 | $14.26 | $14.31 | $13.57 | 75,195 |
| 2016-06-23 | $15.45 | $15.74 | $15.39 | $15.68 | $14.86 | 92,092 |
| 2016-06-22 | $15.15 | $15.37 | $15.12 | $15.21 | $14.42 | 55,501 |
| 2016-06-21 | $14.73 | $14.88 | $14.70 | $14.80 | $14.02 | 66,443 |
| 2016-06-20 | $15.00 | $15.03 | $14.87 | $14.87 | $14.09 | 68,587 |
| 2016-06-17 | $14.36 | $14.51 | $14.23 | $14.50 | $13.75 | 87,030 |
| 2016-06-16 | $13.74 | $14.06 | $13.64 | $14.06 | $13.33 | 104,960 |
| 2016-06-15 | $14.12 | $14.18 | $14.05 | $14.05 | $13.32 | 99,470 |
| 2016-06-14 | $14.11 | $14.21 | $14.00 | $14.12 | $13.38 | 58,877 |
| 2016-06-13 | $14.27 | $14.48 | $14.19 | $14.21 | $13.47 | 162,480 |
| 2016-06-10 | $14.92 | $14.92 | $14.67 | $14.75 | $13.98 | 96,069 |
| 2016-06-09 | $15.22 | $15.33 | $15.20 | $15.29 | $14.49 | 56,073 |
| 2016-06-08 | $15.37 | $15.43 | $15.32 | $15.38 | $14.58 | 144,506 |
| 2016-06-07 | $15.35 | $15.39 | $15.31 | $15.34 | $14.54 | 93,315 |
| 2016-06-06 | $15.04 | $15.15 | $15.04 | $15.12 | $14.33 | 41,586 |
| 2016-06-03 | $14.89 | $15.00 | $14.78 | $14.98 | $14.20 | 49,630 |
| 2016-06-02 | $14.76 | $14.77 | $14.65 | $14.77 | $14.00 | 83,296 |
| 2016-06-01 | $14.69 | $14.81 | $14.66 | $14.76 | $13.99 | 138,524 |
| 2016-05-31 | $15.01 | $15.04 | $14.90 | $14.94 | $14.16 | 120,008 |
| 2016-05-27 | $14.84 | $14.94 | $14.82 | $14.91 | $14.13 | 72,370 |
| 2016-05-26 | $14.74 | $14.78 | $14.68 | $14.74 | $13.97 | 124,125 |
| 2016-05-25 | $14.53 | $14.67 | $14.50 | $14.61 | $13.85 | 77,516 |
| 2016-05-24 | $14.26 | $14.38 | $14.24 | $14.36 | $13.61 | 74,819 |
| 2016-05-23 | $14.22 | $14.29 | $14.15 | $14.18 | $13.44 | 102,898 |
| 2016-05-20 | $13.87 | $13.99 | $13.87 | $13.95 | $13.22 | 39,464 |
| 2016-05-19 | $13.75 | $13.84 | $13.69 | $13.74 | $13.02 | 41,641 |
| 2016-05-18 | $13.60 | $13.83 | $13.55 | $13.72 | $13.00 | 103,304 |
| 2016-05-17 | $13.60 | $13.63 | $13.44 | $13.47 | $12.77 | 79,140 |
| 2016-05-16 | $13.54 | $13.69 | $13.54 | $13.67 | $12.95 | 86,852 |
| 2016-05-13 | $13.56 | $13.60 | $13.46 | $13.53 | $12.83 | 88,704 |
| 2016-05-12 | $14.00 | $14.04 | $13.57 | $13.63 | $12.92 | 68,939 |
| 2016-05-11 | $13.69 | $13.82 | $13.65 | $13.68 | $12.97 | 93,141 |
| 2016-05-10 | $13.66 | $13.80 | $13.65 | $13.79 | $13.07 | 62,925 |
| 2016-05-09 | $13.90 | $13.94 | $13.73 | $13.73 | $13.02 | 110,175 |
| 2016-05-06 | $13.64 | $13.72 | $13.63 | $13.71 | $13.00 | 41,813 |
| 2016-05-05 | $13.66 | $13.70 | $13.58 | $13.63 | $12.92 | 92,232 |
| 2016-05-04 | $13.76 | $13.79 | $13.60 | $13.60 | $12.89 | 1,053,361 |
| 2016-05-03 | $14.11 | $14.14 | $13.97 | $14.00 | $13.27 | 1,040,630 |
| 2016-05-02 | $14.43 | $14.75 | $14.43 | $14.75 | $13.98 | 69,475 |
| 2016-04-29 | $14.53 | $14.53 | $14.25 | $14.33 | $13.58 | 75,626 |
| 2016-04-28 | $14.60 | $14.73 | $14.53 | $14.55 | $13.79 | 68,218 |
| 2016-04-27 | $14.29 | $14.47 | $14.28 | $14.43 | $13.68 | 57,428 |
| 2016-04-26 | $14.18 | $14.26 | $14.17 | $14.20 | $13.46 | 44,034 |
| 2016-04-25 | $14.23 | $14.26 | $14.21 | $14.24 | $13.50 | 124,012 |
| 2016-04-22 | $14.07 | $14.13 | $14.03 | $14.12 | $13.38 | 149,664 |
| 2016-04-21 | $14.36 | $14.37 | $14.19 | $14.22 | $13.48 | 108,398 |
| 2016-04-20 | $14.18 | $14.32 | $14.12 | $14.24 | $13.50 | 156,467 |
| 2016-04-19 | $14.68 | $14.69 | $14.53 | $14.56 | $13.80 | 63,634 |
| 2016-04-18 | $14.01 | $14.12 | $14.01 | $14.06 | $13.33 | 51,772 |
| 2016-04-15 | $14.17 | $14.23 | $14.10 | $14.11 | $13.38 | 65,710 |
| 2016-04-14 | $14.31 | $14.31 | $14.18 | $14.24 | $13.50 | 109,113 |
| 2016-04-13 | $14.29 | $14.37 | $14.25 | $14.35 | $13.60 | 69,065 |
| 2016-04-12 | $14.07 | $14.09 | $13.86 | $14.07 | $13.34 | 80,855 |
| 2016-04-11 | $14.20 | $14.30 | $14.13 | $14.13 | $13.40 | 75,769 |
| 2016-04-08 | $14.15 | $14.21 | $14.11 | $14.15 | $13.41 | 49,326 |
| 2016-04-07 | $14.14 | $14.15 | $13.92 | $14.00 | $13.27 | 64,834 |
| 2016-04-06 | $13.86 | $14.11 | $13.85 | $14.05 | $13.32 | 65,022 |
| 2016-04-05 | $14.00 | $14.05 | $13.89 | $13.89 | $13.17 | 81,345 |
| 2016-04-04 | $14.55 | $14.62 | $14.34 | $14.36 | $13.61 | 60,111 |
| 2016-04-01 | $14.10 | $14.38 | $14.09 | $14.37 | $13.62 | 91,952 |
| 2016-03-31 | $14.32 | $14.34 | $14.21 | $14.26 | $13.51 | 81,090 |
| 2016-03-30 | $14.32 | $14.44 | $14.30 | $14.35 | $13.60 | 56,316 |
| 2016-03-29 | $13.87 | $14.14 | $13.85 | $14.13 | $13.39 | 92,707 |
| 2016-03-28 | $13.88 | $13.88 | $13.74 | $13.74 | $13.02 | 59,390 |
| 2016-03-24 | $13.63 | $13.84 | $13.62 | $13.78 | $13.06 | 118,342 |
| 2016-03-23 | $13.98 | $13.99 | $13.83 | $13.84 | $13.12 | 85,400 |
| 2016-03-22 | $13.56 | $13.71 | $13.51 | $13.66 | $12.95 | 77,585 |
| 2016-03-21 | $13.61 | $13.68 | $13.60 | $13.64 | $12.93 | 39,419 |
| 2016-03-18 | $13.61 | $13.76 | $13.54 | $13.65 | $12.94 | 53,162 |
| 2016-03-17 | $13.51 | $13.55 | $13.46 | $13.55 | $12.84 | 99,364 |
| 2016-03-16 | $13.42 | $13.67 | $13.37 | $13.61 | $12.90 | 82,637 |
| 2016-03-15 | $13.35 | $13.42 | $13.31 | $13.38 | $12.68 | 51,116 |
| 2016-03-14 | $13.35 | $13.39 | $13.28 | $13.32 | $12.63 | 95,282 |
| 2016-03-11 | $13.19 | $13.27 | $13.15 | $13.27 | $12.58 | 165,402 |
| 2016-03-10 | $12.78 | $12.98 | $12.61 | $12.77 | $12.11 | 152,487 |
| 2016-03-09 | $12.43 | $12.50 | $12.37 | $12.46 | $11.81 | 53,455 |
| 2016-03-08 | $12.52 | $12.58 | $12.43 | $12.44 | $11.79 | 72,848 |
| 2016-03-07 | $12.51 | $12.68 | $12.49 | $12.67 | $12.01 | 104,878 |
| 2016-03-04 | $12.65 | $12.66 | $12.55 | $12.60 | $11.94 | 157,124 |
| 2016-03-03 | $12.44 | $12.73 | $12.44 | $12.72 | $12.05 | 55,127 |
| 2016-03-02 | $12.59 | $12.68 | $12.57 | $12.64 | $11.98 | 145,788 |
| 2016-03-01 | $12.49 | $12.67 | $12.49 | $12.67 | $12.01 | 84,568 |
| 2016-02-29 | $12.24 | $12.34 | $12.17 | $12.21 | $11.57 | 78,891 |
| 2016-02-26 | $12.33 | $12.33 | $12.22 | $12.29 | $11.65 | 101,366 |
| 2016-02-25 | $12.32 | $12.37 | $12.20 | $12.37 | $11.73 | 82,180 |
| 2016-02-24 | $12.05 | $12.32 | $11.99 | $12.32 | $11.68 | 101,830 |
| 2016-02-23 | $12.67 | $12.71 | $12.57 | $12.62 | $11.96 | 60,097 |
| 2016-02-22 | $12.65 | $12.75 | $12.63 | $12.70 | $12.04 | 146,140 |
| 2016-02-19 | $12.51 | $12.57 | $12.44 | $12.54 | $11.89 | 63,750 |
| 2016-02-18 | $12.43 | $12.61 | $12.35 | $12.56 | $11.91 | 121,316 |
| 2016-02-17 | $11.94 | $12.20 | $11.93 | $12.20 | $11.56 | 154,694 |
| 2016-02-16 | $12.03 | $12.03 | $11.76 | $11.95 | $11.33 | 107,734 |
| 2016-02-12 | $11.77 | $11.80 | $11.66 | $11.80 | $11.00 | 141,378 |
| 2016-02-11 | $11.91 | $11.99 | $11.81 | $11.97 | $11.15 | 116,347 |
| 2016-02-10 | $11.84 | $11.90 | $11.66 | $11.66 | $10.87 | 99,571 |
| 2016-02-09 | $11.66 | $11.94 | $11.64 | $11.79 | $10.99 | 206,984 |
| 2016-02-08 | $11.72 | $11.85 | $11.59 | $11.81 | $11.00 | 568,980 |
| 2016-02-05 | $12.57 | $12.58 | $12.28 | $12.37 | $11.53 | 193,716 |
| 2016-02-04 | $12.49 | $12.64 | $12.33 | $12.62 | $11.76 | 82,199 |
| 2016-02-03 | $12.88 | $12.97 | $12.61 | $12.97 | $12.09 | 124,909 |
| 2016-02-02 | $13.20 | $13.21 | $12.73 | $12.81 | $11.94 | 148,144 |
| 2016-02-01 | $13.48 | $13.70 | $13.42 | $13.69 | $12.76 | 123,169 |
| 2016-01-29 | $13.03 | $13.49 | $13.03 | $13.44 | $12.52 | 144,769 |
| 2016-01-28 | $13.31 | $13.32 | $13.01 | $13.10 | $12.21 | 106,960 |
| 2016-01-27 | $13.41 | $13.49 | $13.21 | $13.28 | $12.37 | 71,860 |
| 2016-01-26 | $13.35 | $13.48 | $13.28 | $13.44 | $12.52 | 112,408 |
| 2016-01-25 | $13.31 | $13.43 | $13.31 | $13.31 | $12.40 | 125,617 |
| 2016-01-22 | $13.29 | $13.45 | $13.28 | $13.38 | $12.47 | 473,425 |
| 2016-01-21 | $12.79 | $13.08 | $12.72 | $13.00 | $12.11 | 159,211 |
| 2016-01-20 | $12.94 | $13.08 | $12.70 | $13.08 | $12.19 | 141,747 |
| 2016-01-19 | $12.89 | $13.10 | $12.82 | $12.95 | $12.06 | 100,648 |
| 2016-01-15 | $12.53 | $12.65 | $12.37 | $12.43 | $11.58 | 155,490 |
| 2016-01-14 | $13.12 | $13.27 | $12.93 | $13.22 | $12.32 | 138,185 |
| 2016-01-13 | $13.28 | $13.32 | $12.85 | $12.99 | $12.10 | 1,161,717 |
| 2016-01-12 | $13.28 | $13.36 | $13.10 | $13.30 | $12.39 | 107,902 |
| 2016-01-11 | $13.14 | $13.21 | $13.00 | $13.16 | $12.26 | 180,511 |
| 2016-01-08 | $13.21 | $13.24 | $12.90 | $12.90 | $12.02 | 89,312 |
| 2016-01-07 | $13.11 | $13.35 | $13.05 | $13.14 | $12.24 | 104,312 |
| 2016-01-06 | $13.19 | $13.54 | $13.16 | $13.45 | $12.53 | 102,583 |
| 2016-01-05 | $14.01 | $14.02 | $13.77 | $13.92 | $12.97 | 271,822 |
| 2016-01-04 | $14.21 | $14.31 | $14.06 | $14.31 | $13.33 | 121,327 |
Infineon Technologies AG (IFNNY) News Headlines
.jpg)
.jpg)
.jpg)
Infineon more positive on revenue outlook after Q1 stronger than expected
None
reuters.com Feb. 4, 2025Recent Infineon Technologies AG (IFNNY) News
.jpg)
.jpg)
.jpg)
Similar Companies to Infineon Technologies AG (IFNNY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |