Insteel Industries Inc (IIIN) Exchange: NYSE
Data as of May 2, 2025
$35.02 ($1.21) 3.58%
Insteel Industries Inc - Daily Information
Click for more stock information on Insteel Industries Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $34.16 |
| Previous Close | $35.02 |
| High | $35.33 |
| Low | $33.99 |
| Adjusted Open | $34.16 |
| Previous Adjusted Close | $35.02 |
| Adjusted High | $35.33 |
| Adjusted Low | $33.99 |
Invest in Insteel Industries Inc (IIIN)
Key People Insteel Industries Inc
| Employee | Position |
|---|---|
| Howard Osler Woltz | Chairman, President & Chief Executive Officer |
| Richard T. Wagner | Chief Operating Officer & Senior Vice President |
| Mark A. Carano | Chief Financial Officer, Treasurer & SVP |
| James F. Petelle | Secretary, Chief Legal Officer & VP-Administration |
| Scot R. Jafroodi | Chief Accounting Officer, VP & Controller |
| Walter Allen Rogers | Lead Independent Director |
| Joseph A. Rutkowski | Independent Director |
| Jon M. Ruth | Independent Director |
| Abney S. Boxley | Independent Director |
| Anne H. Lloyd | Independent Director |
| Mark A. Carano | Chief Financial Officer, Treasurer & VP |
| James F. Petelle | Secretary & Vice President-Administration |
| Scot R. Jafroodi | Chief Accounting Officer & Controller |
| G. Kennedy Thompson | Independent Director |
Company Profile Insteel Industries Inc
Exchange: NYSE
IPO Date: March 17, 1992
Employees: 881
Sector: Industrials
Industry: Metal Fabrication
Website: Insteel Industries Inc Website
Address: 1373 Boggs Drive, Mount Airy, NC, United States, 27030
Historical Stock Data for Insteel Industries Inc (IIIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $34.16 | $35.33 | $33.99 | $35.02 | $35.02 | 212,172 |
| 2025-05-01 | $34.07 | $34.20 | $33.15 | $33.81 | $33.81 | 261,373 |
| 2025-04-30 | $32.94 | $34.07 | $32.61 | $33.91 | $33.91 | 180,824 |
| 2025-04-29 | $33.11 | $33.36 | $32.54 | $33.15 | $33.15 | 135,194 |
| 2025-04-28 | $33.01 | $33.40 | $32.64 | $33.26 | $33.26 | 146,648 |
| 2025-04-25 | $32.88 | $33.06 | $32.31 | $33.00 | $33.00 | 134,620 |
| 2025-04-24 | $32.24 | $33.27 | $32.14 | $33.16 | $33.16 | 189,771 |
| 2025-04-23 | $33.02 | $33.44 | $31.85 | $32.30 | $32.30 | 193,930 |
| 2025-04-22 | $30.99 | $32.77 | $30.92 | $32.53 | $32.53 | 307,373 |
| 2025-04-21 | $29.88 | $30.43 | $29.01 | $30.36 | $30.36 | 265,934 |
| 2025-04-17 | $29.55 | $30.64 | $28.79 | $30.41 | $30.41 | 308,153 |
| 2025-04-16 | $26.49 | $27.06 | $26.24 | $26.72 | $26.72 | 136,422 |
| 2025-04-15 | $27.09 | $27.52 | $26.47 | $26.86 | $26.86 | 137,773 |
| 2025-04-14 | $27.04 | $27.34 | $26.23 | $27.16 | $27.16 | 210,616 |
| 2025-04-11 | $26.43 | $26.88 | $26.01 | $26.75 | $26.75 | 182,228 |
| 2025-04-10 | $25.04 | $26.80 | $25.04 | $26.27 | $26.27 | 490,433 |
| 2025-04-09 | $23.67 | $25.88 | $23.40 | $25.51 | $25.51 | 169,528 |
| 2025-04-08 | $24.34 | $24.60 | $23.55 | $23.76 | $23.76 | 180,127 |
| 2025-04-07 | $22.71 | $24.62 | $22.49 | $23.87 | $23.87 | 235,525 |
| 2025-04-04 | $23.92 | $24.33 | $22.81 | $24.10 | $24.10 | 245,077 |
| 2025-04-03 | $24.76 | $25.38 | $24.24 | $24.63 | $24.63 | 226,410 |
| 2025-04-02 | $26.01 | $26.71 | $25.98 | $26.62 | $26.62 | 88,505 |
| 2025-04-01 | $26.00 | $26.52 | $25.98 | $26.35 | $26.35 | 82,155 |
| 2025-03-31 | $25.82 | $26.51 | $25.69 | $26.30 | $26.30 | 163,870 |
| 2025-03-28 | $27.34 | $27.34 | $26.29 | $26.34 | $26.34 | 113,537 |
| 2025-03-27 | $27.83 | $27.95 | $27.39 | $27.59 | $27.59 | 94,973 |
| 2025-03-26 | $27.87 | $28.16 | $27.70 | $27.78 | $27.78 | 86,852 |
| 2025-03-25 | $28.09 | $28.68 | $27.88 | $27.99 | $27.99 | 174,333 |
| 2025-03-24 | $27.79 | $28.39 | $27.38 | $28.27 | $28.27 | 166,565 |
| 2025-03-21 | $27.17 | $27.31 | $26.57 | $27.28 | $27.28 | 604,562 |
| 2025-03-20 | $27.55 | $28.14 | $27.50 | $27.51 | $27.51 | 103,353 |
| 2025-03-19 | $27.44 | $28.09 | $27.24 | $27.97 | $27.97 | 147,259 |
| 2025-03-18 | $27.34 | $28.07 | $27.19 | $27.48 | $27.48 | 223,148 |
| 2025-03-17 | $27.02 | $27.60 | $26.81 | $27.47 | $27.47 | 165,665 |
| 2025-03-14 | $26.25 | $27.04 | $25.92 | $27.03 | $27.03 | 141,883 |
| 2025-03-13 | $26.34 | $26.63 | $26.05 | $26.22 | $26.19 | 120,242 |
| 2025-03-12 | $26.89 | $27.10 | $26.53 | $26.54 | $26.51 | 122,100 |
| 2025-03-11 | $27.74 | $27.93 | $26.99 | $27.01 | $26.98 | 180,055 |
| 2025-03-10 | $27.54 | $27.83 | $27.33 | $27.67 | $27.67 | 143,654 |
| 2025-03-07 | $27.21 | $27.90 | $27.12 | $27.59 | $27.59 | 157,685 |
| 2025-03-06 | $26.27 | $27.46 | $26.09 | $27.20 | $27.20 | 162,539 |
| 2025-03-05 | $26.08 | $26.80 | $26.05 | $26.49 | $26.49 | 165,245 |
| 2025-03-04 | $26.56 | $26.95 | $26.07 | $26.20 | $26.20 | 188,319 |
| 2025-03-03 | $28.25 | $28.64 | $26.98 | $26.98 | $26.98 | 166,461 |
| 2025-02-28 | $27.91 | $28.28 | $27.23 | $28.14 | $28.14 | 308,499 |
| 2025-02-27 | $28.09 | $28.39 | $27.43 | $27.96 | $27.96 | 230,410 |
| 2025-02-26 | $28.86 | $29.31 | $28.36 | $28.49 | $28.49 | 115,920 |
| 2025-02-25 | $28.91 | $29.53 | $28.83 | $28.90 | $28.90 | 97,550 |
| 2025-02-24 | $29.13 | $29.32 | $28.78 | $28.81 | $28.81 | 113,939 |
| 2025-02-21 | $30.31 | $30.31 | $29.17 | $29.17 | $29.17 | 107,837 |
| 2025-02-20 | $30.68 | $30.68 | $29.74 | $29.95 | $29.95 | 90,896 |
| 2025-02-19 | $30.66 | $31.07 | $30.53 | $30.89 | $30.89 | 103,265 |
| 2025-02-18 | $31.15 | $31.15 | $30.52 | $31.04 | $31.04 | 143,911 |
| 2025-02-14 | $30.99 | $31.45 | $30.85 | $31.18 | $31.18 | 153,908 |
| 2025-02-13 | $30.64 | $30.92 | $30.11 | $30.87 | $30.87 | 142,930 |
| 2025-02-12 | $30.75 | $31.30 | $30.25 | $30.45 | $30.45 | 200,051 |
| 2025-02-11 | $28.63 | $31.73 | $28.61 | $31.45 | $31.45 | 290,794 |
| 2025-02-10 | $28.09 | $28.59 | $27.95 | $28.51 | $28.51 | 86,554 |
| 2025-02-07 | $28.22 | $28.37 | $27.54 | $27.87 | $27.87 | 133,000 |
| 2025-02-06 | $28.99 | $29.07 | $28.00 | $28.25 | $28.25 | 136,661 |
| 2025-02-05 | $28.76 | $29.18 | $28.65 | $28.78 | $28.78 | 114,568 |
| 2025-02-04 | $28.42 | $28.60 | $28.23 | $28.58 | $28.58 | 119,024 |
| 2025-02-03 | $28.08 | $28.83 | $27.95 | $28.45 | $28.45 | 190,645 |
| 2025-01-31 | $29.19 | $29.70 | $28.68 | $28.69 | $28.69 | 621,602 |
| 2025-01-30 | $29.33 | $29.95 | $29.12 | $29.26 | $29.26 | 157,573 |
| 2025-01-29 | $28.39 | $29.21 | $28.39 | $29.07 | $29.07 | 215,868 |
| 2025-01-28 | $28.70 | $29.06 | $28.34 | $28.49 | $28.49 | 181,757 |
| 2025-01-27 | $28.80 | $29.52 | $28.74 | $28.90 | $28.90 | 247,279 |
| 2025-01-24 | $29.10 | $29.20 | $28.52 | $28.80 | $28.80 | 154,723 |
| 2025-01-23 | $27.89 | $29.02 | $27.65 | $28.98 | $28.98 | 222,473 |
| 2025-01-22 | $28.02 | $28.18 | $27.32 | $28.05 | $28.05 | 245,539 |
| 2025-01-21 | $27.43 | $28.20 | $27.40 | $27.71 | $27.71 | 206,085 |
| 2025-01-17 | $26.04 | $27.16 | $25.82 | $26.99 | $26.99 | 234,090 |
| 2025-01-16 | $26.24 | $26.85 | $25.60 | $25.75 | $25.75 | 411,818 |
| 2025-01-15 | $25.68 | $25.68 | $24.65 | $24.83 | $24.83 | 140,555 |
| 2025-01-14 | $24.60 | $25.19 | $24.44 | $25.02 | $25.02 | 148,288 |
| 2025-01-13 | $23.85 | $24.41 | $23.64 | $24.29 | $24.29 | 114,949 |
| 2025-01-10 | $24.22 | $24.45 | $23.60 | $24.04 | $24.04 | 141,634 |
| 2025-01-08 | $25.05 | $25.18 | $24.62 | $24.63 | $24.63 | 101,780 |
| 2025-01-07 | $26.06 | $26.38 | $25.27 | $25.30 | $25.30 | 126,416 |
| 2025-01-06 | $26.04 | $26.79 | $26.00 | $26.13 | $26.13 | 116,720 |
| 2025-01-03 | $26.31 | $26.38 | $25.91 | $26.03 | $26.03 | 90,563 |
| 2025-01-02 | $27.22 | $27.43 | $26.23 | $26.23 | $26.23 | 99,305 |
| 2024-12-31 | $27.06 | $27.47 | $26.94 | $27.01 | $27.01 | 75,318 |
| 2024-12-30 | $27.50 | $27.59 | $26.74 | $26.80 | $26.80 | 82,964 |
| 2024-12-27 | $27.72 | $28.10 | $27.20 | $27.55 | $27.55 | 98,732 |
| 2024-12-26 | $27.70 | $28.16 | $27.65 | $27.99 | $27.99 | 66,892 |
| 2024-12-24 | $27.70 | $28.01 | $27.70 | $27.96 | $27.96 | 46,890 |
| 2024-12-23 | $28.34 | $28.47 | $27.57 | $27.80 | $27.80 | 107,074 |
| 2024-12-20 | $28.20 | $29.14 | $28.20 | $28.32 | $28.32 | 1,019,507 |
| 2024-12-19 | $28.65 | $28.96 | $28.25 | $28.72 | $28.72 | 172,039 |
| 2024-12-18 | $29.81 | $30.34 | $28.36 | $28.68 | $28.68 | 185,470 |
| 2024-12-17 | $29.79 | $30.65 | $29.68 | $29.75 | $29.75 | 176,205 |
| 2024-12-16 | $29.57 | $30.22 | $29.40 | $29.90 | $29.90 | 114,065 |
| 2024-12-13 | $29.77 | $29.78 | $29.34 | $29.61 | $29.61 | 99,991 |
| 2024-12-12 | $29.35 | $30.10 | $29.22 | $29.88 | $29.88 | 139,702 |
| 2024-12-11 | $29.86 | $30.06 | $29.44 | $29.45 | $29.45 | 248,802 |
| 2024-12-10 | $30.25 | $30.29 | $29.18 | $29.66 | $29.66 | 168,494 |
| 2024-12-09 | $29.81 | $30.74 | $29.59 | $30.52 | $30.52 | 92,565 |
| 2024-12-06 | $29.91 | $29.97 | $29.35 | $29.50 | $29.50 | 76,300 |
| 2024-12-05 | $29.67 | $29.82 | $29.32 | $29.58 | $29.58 | 97,102 |
| 2024-12-04 | $29.88 | $29.88 | $29.41 | $29.66 | $29.66 | 84,427 |
| 2024-12-03 | $29.76 | $30.04 | $29.27 | $29.76 | $29.76 | 122,813 |
| 2024-12-02 | $29.46 | $30.11 | $29.22 | $29.87 | $29.87 | 105,965 |
| 2024-11-29 | $29.48 | $29.90 | $29.12 | $29.48 | $29.48 | 77,779 |
| 2024-11-27 | $30.62 | $31.00 | $30.18 | $30.31 | $30.31 | 108,876 |
| 2024-11-26 | $30.62 | $31.06 | $30.42 | $30.52 | $30.52 | 136,888 |
| 2024-11-25 | $30.69 | $31.52 | $30.69 | $30.95 | $30.95 | 145,290 |
| 2024-11-22 | $30.19 | $30.57 | $30.19 | $30.47 | $30.47 | 94,796 |
| 2024-11-21 | $29.90 | $30.29 | $29.81 | $30.11 | $30.11 | 97,229 |
| 2024-11-20 | $29.42 | $29.95 | $29.42 | $29.77 | $29.77 | 95,956 |
| 2024-11-19 | $29.68 | $29.69 | $29.19 | $29.51 | $29.51 | 111,328 |
| 2024-11-18 | $30.14 | $30.47 | $29.70 | $29.83 | $29.83 | 77,387 |
| 2024-11-15 | $30.30 | $30.63 | $30.13 | $30.13 | $30.13 | 117,611 |
| 2024-11-14 | $30.25 | $30.27 | $29.82 | $30.19 | $30.19 | 158,691 |
| 2024-11-13 | $30.13 | $30.50 | $30.01 | $30.22 | $30.22 | 124,681 |
| 2024-11-12 | $29.95 | $30.17 | $29.33 | $29.34 | $29.34 | 86,184 |
| 2024-11-11 | $30.60 | $30.67 | $29.94 | $30.23 | $30.23 | 121,118 |
| 2024-11-08 | $29.37 | $29.90 | $29.37 | $29.86 | $29.86 | 120,714 |
| 2024-11-07 | $29.95 | $29.95 | $29.19 | $29.29 | $29.29 | 94,178 |
| 2024-11-06 | $29.30 | $30.35 | $29.23 | $30.03 | $30.03 | 206,155 |
| 2024-11-05 | $27.14 | $27.87 | $27.14 | $27.75 | $27.75 | 84,575 |
| 2024-11-04 | $27.15 | $27.80 | $27.15 | $27.27 | $27.27 | 71,715 |
| 2024-11-01 | $27.13 | $27.38 | $26.96 | $27.25 | $27.25 | 94,947 |
| 2024-10-31 | $27.71 | $27.71 | $26.97 | $26.97 | $26.97 | 92,905 |
| 2024-10-30 | $27.38 | $28.13 | $27.38 | $27.46 | $27.46 | 86,004 |
| 2024-10-29 | $27.38 | $27.82 | $27.35 | $27.49 | $27.49 | 97,155 |
| 2024-10-28 | $27.99 | $28.38 | $27.68 | $27.76 | $27.76 | 85,249 |
| 2024-10-25 | $28.62 | $28.72 | $27.80 | $27.82 | $27.82 | 84,995 |
| 2024-10-24 | $28.50 | $28.66 | $28.08 | $28.40 | $28.40 | 137,935 |
| 2024-10-23 | $27.06 | $28.47 | $27.05 | $28.45 | $28.45 | 188,961 |
| 2024-10-22 | $27.00 | $27.88 | $27.00 | $27.07 | $27.07 | 217,335 |
| 2024-10-21 | $27.35 | $27.78 | $26.74 | $26.91 | $26.91 | 209,582 |
| 2024-10-18 | $28.26 | $28.26 | $27.26 | $27.35 | $27.35 | 547,908 |
| 2024-10-17 | $28.37 | $28.99 | $26.87 | $28.05 | $28.05 | 222,981 |
| 2024-10-16 | $29.59 | $29.87 | $29.31 | $29.50 | $29.50 | 130,760 |
| 2024-10-15 | $29.68 | $30.05 | $29.45 | $29.51 | $29.51 | 81,128 |
| 2024-10-14 | $29.61 | $29.72 | $29.24 | $29.63 | $29.63 | 68,237 |
| 2024-10-11 | $29.12 | $29.82 | $29.12 | $29.66 | $29.66 | 56,270 |
| 2024-10-10 | $29.16 | $29.72 | $29.04 | $29.24 | $29.24 | 96,621 |
| 2024-10-09 | $29.47 | $30.01 | $29.31 | $29.46 | $29.46 | 80,784 |
| 2024-10-08 | $29.89 | $30.00 | $29.35 | $29.51 | $29.51 | 69,392 |
| 2024-10-07 | $29.93 | $30.14 | $29.66 | $29.91 | $29.91 | 67,036 |
| 2024-10-04 | $29.98 | $30.23 | $29.68 | $30.20 | $30.20 | 115,742 |
| 2024-10-03 | $29.82 | $29.95 | $29.46 | $29.46 | $29.46 | 69,687 |
| 2024-10-02 | $30.25 | $30.83 | $30.03 | $30.07 | $30.07 | 61,704 |
| 2024-10-01 | $30.90 | $30.98 | $30.38 | $30.56 | $30.56 | 95,427 |
| 2024-09-30 | $30.68 | $31.17 | $30.50 | $31.09 | $31.09 | 86,326 |
| 2024-09-27 | $30.79 | $31.40 | $30.59 | $30.88 | $30.88 | 88,024 |
| 2024-09-26 | $30.60 | $31.15 | $30.24 | $30.37 | $30.37 | 186,869 |
| 2024-09-25 | $31.46 | $31.58 | $29.99 | $29.99 | $29.99 | 164,870 |
| 2024-09-24 | $31.53 | $31.83 | $31.25 | $31.41 | $31.41 | 161,483 |
| 2024-09-23 | $31.29 | $31.82 | $31.01 | $31.47 | $31.47 | 367,134 |
| 2024-09-20 | $32.72 | $32.83 | $30.90 | $30.93 | $30.93 | 812,987 |
| 2024-09-19 | $33.68 | $33.68 | $32.52 | $33.06 | $33.06 | 103,758 |
| 2024-09-18 | $32.81 | $34.02 | $32.60 | $32.79 | $32.79 | 97,483 |
| 2024-09-17 | $32.43 | $33.17 | $32.21 | $32.77 | $32.77 | 68,151 |
| 2024-09-16 | $31.94 | $32.22 | $31.68 | $32.04 | $32.04 | 71,194 |
| 2024-09-13 | $31.09 | $31.80 | $30.88 | $31.65 | $31.65 | 87,607 |
| 2024-09-12 | $30.69 | $30.85 | $30.28 | $30.58 | $30.55 | 67,809 |
| 2024-09-11 | $30.25 | $30.45 | $29.73 | $30.42 | $30.39 | 109,484 |
| 2024-09-10 | $30.60 | $30.80 | $30.01 | $30.55 | $30.52 | 123,305 |
| 2024-09-09 | $31.32 | $31.32 | $30.11 | $30.45 | $30.42 | 207,079 |
| 2024-09-06 | $31.64 | $32.30 | $31.22 | $31.29 | $31.26 | 86,690 |
| 2024-09-05 | $32.11 | $32.14 | $31.42 | $31.64 | $31.61 | 76,250 |
| 2024-09-04 | $32.67 | $32.67 | $31.64 | $31.83 | $31.80 | 80,658 |
| 2024-09-03 | $34.09 | $34.13 | $32.58 | $32.59 | $32.56 | 69,199 |
| 2024-08-30 | $34.18 | $34.63 | $33.78 | $34.40 | $34.40 | 72,146 |
| 2024-08-29 | $34.20 | $34.52 | $33.86 | $34.10 | $34.10 | 52,081 |
| 2024-08-28 | $33.75 | $33.92 | $33.60 | $33.79 | $33.79 | 55,181 |
| 2024-08-27 | $33.54 | $33.86 | $33.19 | $33.81 | $33.81 | 68,851 |
| 2024-08-26 | $34.36 | $34.44 | $33.88 | $33.94 | $33.94 | 107,829 |
| 2024-08-23 | $32.88 | $34.15 | $32.78 | $33.92 | $33.92 | 80,786 |
| 2024-08-22 | $33.02 | $33.02 | $32.59 | $32.59 | $32.59 | 62,183 |
| 2024-08-21 | $32.56 | $33.05 | $32.41 | $32.98 | $32.98 | 48,481 |
| 2024-08-20 | $32.47 | $32.57 | $31.99 | $32.26 | $32.26 | 68,894 |
| 2024-08-19 | $32.32 | $32.84 | $32.23 | $32.53 | $32.53 | 59,144 |
| 2024-08-16 | $32.38 | $32.90 | $32.09 | $32.32 | $32.32 | 53,313 |
| 2024-08-15 | $32.56 | $32.85 | $32.12 | $32.53 | $32.53 | 42,326 |
| 2024-08-14 | $32.18 | $32.18 | $31.20 | $31.71 | $31.71 | 57,111 |
| 2024-08-13 | $31.19 | $32.00 | $31.13 | $31.94 | $31.94 | 43,779 |
| 2024-08-12 | $31.16 | $31.32 | $30.70 | $30.80 | $30.80 | 51,687 |
| 2024-08-09 | $30.96 | $31.48 | $30.90 | $31.32 | $31.32 | 51,799 |
| 2024-08-08 | $31.36 | $31.57 | $30.91 | $31.07 | $31.07 | 60,856 |
| 2024-08-07 | $31.75 | $31.95 | $30.50 | $30.90 | $30.90 | 63,793 |
| 2024-08-06 | $31.04 | $31.58 | $30.66 | $31.46 | $31.46 | 83,346 |
| 2024-08-05 | $30.51 | $31.28 | $30.16 | $31.11 | $31.11 | 98,032 |
| 2024-08-02 | $31.77 | $32.26 | $31.66 | $32.12 | $32.12 | 99,208 |
| 2024-08-01 | $34.42 | $34.85 | $32.80 | $33.06 | $33.06 | 94,096 |
| 2024-07-31 | $34.50 | $35.52 | $33.80 | $34.25 | $34.25 | 165,577 |
| 2024-07-30 | $34.39 | $34.43 | $33.95 | $34.27 | $34.27 | 84,345 |
| 2024-07-29 | $34.71 | $34.96 | $33.71 | $34.14 | $34.14 | 77,802 |
| 2024-07-26 | $33.89 | $34.76 | $33.89 | $34.71 | $34.71 | 82,315 |
| 2024-07-25 | $32.42 | $33.60 | $32.42 | $33.29 | $33.29 | 92,171 |
| 2024-07-24 | $32.75 | $33.24 | $32.11 | $32.18 | $32.18 | 108,839 |
| 2024-07-23 | $32.38 | $33.71 | $32.38 | $33.08 | $33.08 | 135,180 |
| 2024-07-22 | $32.44 | $32.88 | $32.00 | $32.68 | $32.68 | 117,165 |
| 2024-07-19 | $32.90 | $33.32 | $31.43 | $32.36 | $32.36 | 507,359 |
| 2024-07-18 | $29.34 | $33.44 | $28.25 | $33.20 | $33.20 | 214,031 |
| 2024-07-17 | $32.88 | $33.19 | $31.92 | $32.25 | $32.25 | 198,855 |
| 2024-07-16 | $31.57 | $33.35 | $31.57 | $32.96 | $32.96 | 186,167 |
| 2024-07-15 | $32.23 | $32.32 | $31.13 | $31.22 | $31.22 | 116,609 |
| 2024-07-12 | $32.24 | $32.73 | $31.82 | $31.88 | $31.88 | 64,860 |
| 2024-07-11 | $30.93 | $32.02 | $30.90 | $31.79 | $31.79 | 113,139 |
| 2024-07-10 | $29.57 | $30.18 | $29.57 | $30.16 | $30.16 | 48,632 |
| 2024-07-09 | $29.87 | $29.91 | $29.52 | $29.57 | $29.57 | 52,252 |
| 2024-07-08 | $29.97 | $30.25 | $29.85 | $30.01 | $30.01 | 51,639 |
| 2024-07-05 | $29.95 | $30.13 | $29.54 | $29.74 | $29.74 | 89,044 |
| 2024-07-03 | $30.51 | $30.75 | $30.14 | $30.18 | $30.18 | 23,438 |
| 2024-07-02 | $30.12 | $30.46 | $30.04 | $30.37 | $30.37 | 66,035 |
| 2024-07-01 | $30.66 | $30.98 | $29.89 | $30.05 | $30.05 | 94,561 |
| 2024-06-28 | $30.38 | $31.02 | $30.28 | $30.96 | $30.96 | 464,439 |
| 2024-06-27 | $30.53 | $30.64 | $29.97 | $30.01 | $30.01 | 141,488 |
| 2024-06-26 | $29.90 | $30.44 | $29.81 | $30.41 | $30.41 | 81,168 |
| 2024-06-25 | $30.60 | $30.79 | $29.77 | $30.00 | $30.00 | 66,990 |
| 2024-06-24 | $31.06 | $31.43 | $30.78 | $30.78 | $30.78 | 107,778 |
| 2024-06-21 | $31.85 | $31.85 | $30.54 | $30.76 | $30.76 | 767,127 |
| 2024-06-20 | $31.88 | $32.39 | $31.88 | $31.91 | $31.91 | 88,294 |
| 2024-06-18 | $31.71 | $32.08 | $31.37 | $31.88 | $31.88 | 96,897 |
| 2024-06-17 | $30.76 | $31.90 | $30.76 | $31.88 | $31.88 | 89,001 |
| 2024-06-14 | $30.59 | $30.97 | $30.08 | $30.94 | $30.94 | 78,201 |
| 2024-06-13 | $30.71 | $31.14 | $30.17 | $30.99 | $30.96 | 69,836 |
| 2024-06-12 | $31.09 | $31.46 | $30.64 | $30.83 | $30.80 | 76,692 |
| 2024-06-11 | $30.18 | $30.25 | $29.79 | $30.11 | $30.08 | 71,693 |
| 2024-06-10 | $30.42 | $30.64 | $30.16 | $30.50 | $30.47 | 97,897 |
| 2024-06-07 | $30.23 | $31.02 | $30.17 | $30.66 | $30.63 | 107,954 |
| 2024-06-06 | $30.75 | $31.06 | $30.34 | $30.65 | $30.62 | 65,466 |
| 2024-06-05 | $31.16 | $31.16 | $30.45 | $30.86 | $30.83 | 76,428 |
| 2024-06-04 | $31.73 | $31.75 | $30.82 | $30.83 | $30.80 | 69,190 |
| 2024-06-03 | $33.15 | $33.15 | $31.77 | $31.97 | $31.94 | 74,205 |
| 2024-05-31 | $32.49 | $33.10 | $32.33 | $32.87 | $32.84 | 69,649 |
| 2024-05-30 | $31.97 | $32.45 | $31.97 | $32.34 | $32.31 | 68,945 |
| 2024-05-29 | $31.34 | $31.70 | $31.30 | $31.61 | $31.58 | 71,100 |
| 2024-05-28 | $32.14 | $32.32 | $31.50 | $31.68 | $31.65 | 85,308 |
| 2024-05-24 | $31.95 | $32.10 | $31.60 | $32.04 | $32.04 | 83,594 |
| 2024-05-23 | $31.97 | $31.97 | $31.42 | $31.71 | $31.71 | 81,878 |
| 2024-05-22 | $32.22 | $32.22 | $31.56 | $31.96 | $31.96 | 91,066 |
| 2024-05-21 | $32.36 | $32.39 | $32.15 | $32.21 | $32.21 | 38,410 |
| 2024-05-20 | $32.66 | $33.04 | $32.39 | $32.39 | $32.39 | 47,761 |
| 2024-05-17 | $33.03 | $33.03 | $32.53 | $32.66 | $32.66 | 44,623 |
| 2024-05-16 | $33.39 | $33.39 | $32.76 | $32.87 | $32.87 | 71,298 |
| 2024-05-15 | $33.71 | $33.96 | $33.40 | $33.43 | $33.43 | 59,031 |
| 2024-05-14 | $33.99 | $34.00 | $33.30 | $33.36 | $33.36 | 50,249 |
| 2024-05-13 | $34.19 | $34.25 | $33.47 | $33.47 | $33.47 | 65,391 |
| 2024-05-10 | $33.89 | $34.00 | $33.55 | $33.98 | $33.98 | 68,163 |
| 2024-05-09 | $33.46 | $33.85 | $33.20 | $33.80 | $33.80 | 100,706 |
| 2024-05-08 | $33.33 | $33.53 | $32.73 | $33.35 | $33.35 | 69,968 |
| 2024-05-07 | $33.41 | $33.97 | $33.19 | $33.53 | $33.53 | 85,214 |
| 2024-05-06 | $33.29 | $34.06 | $33.12 | $33.46 | $33.46 | 94,658 |
| 2024-05-03 | $32.95 | $33.26 | $32.92 | $33.06 | $33.06 | 68,969 |
| 2024-05-02 | $32.23 | $32.39 | $31.93 | $32.32 | $32.32 | 126,733 |
| 2024-05-01 | $32.00 | $32.57 | $31.79 | $31.86 | $31.86 | 106,605 |
| 2024-04-30 | $31.97 | $32.58 | $31.95 | $32.10 | $32.10 | 96,433 |
| 2024-04-29 | $32.47 | $32.72 | $32.17 | $32.27 | $32.27 | 82,085 |
| 2024-04-26 | $32.05 | $32.68 | $31.70 | $32.39 | $32.39 | 128,633 |
| 2024-04-25 | $34.44 | $35.02 | $31.26 | $31.73 | $31.73 | 193,691 |
| 2024-04-24 | $35.00 | $35.09 | $33.81 | $34.12 | $34.12 | 96,127 |
| 2024-04-23 | $33.73 | $35.41 | $33.73 | $34.86 | $34.86 | 95,360 |
| 2024-04-22 | $33.55 | $34.20 | $33.33 | $33.62 | $33.62 | 68,419 |
| 2024-04-19 | $32.91 | $33.65 | $32.91 | $33.55 | $33.55 | 70,560 |
| 2024-04-18 | $32.96 | $33.75 | $32.75 | $32.97 | $32.97 | 82,936 |
| 2024-04-17 | $33.54 | $33.54 | $32.43 | $32.75 | $32.75 | 87,554 |
| 2024-04-16 | $33.90 | $33.90 | $33.15 | $33.16 | $33.16 | 84,638 |
| 2024-04-15 | $34.58 | $34.58 | $33.63 | $34.12 | $34.12 | 62,020 |
| 2024-04-12 | $34.29 | $34.67 | $34.19 | $34.42 | $34.42 | 67,830 |
| 2024-04-11 | $34.60 | $34.80 | $34.25 | $34.57 | $34.57 | 61,893 |
| 2024-04-10 | $35.27 | $35.27 | $33.89 | $34.30 | $34.30 | 95,126 |
| 2024-04-09 | $37.02 | $37.32 | $36.16 | $36.31 | $36.31 | 72,287 |
| 2024-04-08 | $37.24 | $37.24 | $36.80 | $36.92 | $36.92 | 42,896 |
| 2024-04-05 | $36.69 | $37.13 | $36.69 | $36.95 | $36.95 | 31,488 |
| 2024-04-04 | $37.28 | $37.55 | $36.72 | $36.74 | $36.74 | 54,998 |
| 2024-04-03 | $36.70 | $37.22 | $36.64 | $36.74 | $36.74 | 68,846 |
| 2024-04-02 | $36.82 | $36.87 | $35.78 | $36.79 | $36.79 | 78,603 |
| 2024-04-01 | $38.40 | $38.40 | $36.81 | $37.20 | $37.20 | 71,945 |
| 2024-03-28 | $37.94 | $38.32 | $37.55 | $38.22 | $38.22 | 99,525 |
| 2024-03-27 | $37.38 | $38.01 | $37.38 | $37.82 | $37.82 | 55,986 |
| 2024-03-26 | $37.22 | $37.31 | $36.73 | $36.98 | $36.98 | 45,597 |
| 2024-03-25 | $37.37 | $37.48 | $36.83 | $36.85 | $36.85 | 23,224 |
| 2024-03-22 | $37.92 | $37.92 | $37.18 | $37.38 | $37.38 | 45,146 |
| 2024-03-21 | $37.46 | $38.39 | $37.46 | $37.84 | $37.84 | 105,916 |
| 2024-03-20 | $35.91 | $37.59 | $35.82 | $37.33 | $37.33 | 71,497 |
| 2024-03-19 | $35.21 | $36.11 | $35.21 | $36.05 | $36.05 | 55,760 |
| 2024-03-18 | $35.84 | $35.84 | $35.12 | $35.28 | $35.28 | 72,018 |
| 2024-03-15 | $33.86 | $35.94 | $33.86 | $35.84 | $35.84 | 534,094 |
| 2024-03-14 | $34.83 | $34.84 | $33.70 | $33.92 | $33.92 | 85,552 |
| 2024-03-13 | $34.94 | $35.69 | $34.79 | $35.21 | $35.18 | 67,913 |
| 2024-03-12 | $35.25 | $35.25 | $34.76 | $34.99 | $34.96 | 67,702 |
| 2024-03-11 | $35.61 | $35.61 | $34.69 | $35.21 | $35.18 | 87,989 |
| 2024-03-08 | $35.84 | $36.08 | $35.20 | $35.66 | $35.63 | 91,638 |
| 2024-03-07 | $35.00 | $35.43 | $34.78 | $35.38 | $35.35 | 88,791 |
| 2024-03-06 | $34.79 | $34.79 | $34.23 | $34.69 | $34.66 | 80,136 |
| 2024-03-05 | $35.30 | $35.34 | $34.02 | $34.33 | $34.30 | 88,338 |
| 2024-03-04 | $36.51 | $36.69 | $35.50 | $35.53 | $35.50 | 56,302 |
| 2024-03-01 | $36.53 | $36.59 | $35.90 | $36.27 | $36.24 | 65,607 |
| 2024-02-29 | $36.32 | $36.60 | $35.94 | $36.41 | $36.38 | 55,569 |
| 2024-02-28 | $35.72 | $35.93 | $35.55 | $35.60 | $35.57 | 40,998 |
| 2024-02-27 | $35.95 | $36.30 | $35.67 | $35.96 | $35.93 | 60,657 |
| 2024-02-26 | $35.09 | $35.61 | $35.04 | $35.61 | $35.58 | 54,466 |
| 2024-02-23 | $34.85 | $35.24 | $34.23 | $35.17 | $35.17 | 43,010 |
| 2024-02-22 | $34.86 | $35.17 | $34.68 | $34.85 | $34.85 | 56,885 |
| 2024-02-21 | $34.63 | $34.91 | $34.50 | $34.89 | $34.89 | 57,903 |
| 2024-02-20 | $34.77 | $34.97 | $34.34 | $34.60 | $34.60 | 58,501 |
| 2024-02-16 | $35.73 | $35.86 | $34.69 | $35.25 | $35.25 | 63,331 |
| 2024-02-15 | $35.46 | $36.11 | $35.28 | $36.11 | $36.11 | 92,081 |
| 2024-02-14 | $35.36 | $35.48 | $34.82 | $35.30 | $35.30 | 47,744 |
| 2024-02-13 | $35.60 | $36.05 | $34.38 | $34.75 | $34.75 | 117,389 |
| 2024-02-12 | $36.57 | $37.50 | $36.57 | $36.99 | $36.99 | 89,491 |
| 2024-02-09 | $35.98 | $36.58 | $35.78 | $36.56 | $36.56 | 63,587 |
| 2024-02-08 | $35.14 | $35.97 | $35.14 | $35.97 | $35.97 | 51,769 |
| 2024-02-07 | $34.36 | $35.07 | $34.19 | $34.97 | $34.97 | 60,420 |
| 2024-02-06 | $34.15 | $34.64 | $34.15 | $34.33 | $34.33 | 63,645 |
| 2024-02-05 | $34.39 | $34.39 | $33.64 | $34.09 | $34.09 | 63,402 |
| 2024-02-02 | $34.78 | $35.04 | $34.40 | $34.88 | $34.88 | 85,202 |
| 2024-02-01 | $34.91 | $35.27 | $34.38 | $35.27 | $35.27 | 99,345 |
| 2024-01-31 | $35.34 | $35.88 | $34.60 | $34.63 | $34.63 | 147,792 |
| 2024-01-30 | $34.63 | $35.45 | $34.63 | $35.34 | $35.34 | 80,936 |
| 2024-01-29 | $34.38 | $35.09 | $34.14 | $34.89 | $34.89 | 66,246 |
| 2024-01-26 | $34.65 | $34.65 | $34.10 | $34.29 | $34.29 | 60,635 |
| 2024-01-25 | $34.03 | $34.33 | $33.63 | $34.28 | $34.28 | 95,430 |
| 2024-01-24 | $34.51 | $34.51 | $32.81 | $33.48 | $33.48 | 143,516 |
| 2024-01-23 | $35.40 | $35.53 | $34.02 | $34.05 | $34.05 | 135,265 |
| 2024-01-22 | $34.42 | $35.18 | $34.22 | $34.98 | $34.98 | 133,848 |
| 2024-01-19 | $35.03 | $35.03 | $33.22 | $34.35 | $34.35 | 132,109 |
| 2024-01-18 | $35.52 | $35.52 | $32.80 | $34.18 | $34.18 | 167,895 |
| 2024-01-17 | $35.58 | $36.10 | $35.51 | $36.09 | $36.09 | 77,273 |
| 2024-01-16 | $36.15 | $36.24 | $35.52 | $36.20 | $36.20 | 79,146 |
| 2024-01-12 | $36.94 | $37.02 | $36.10 | $36.36 | $36.36 | 60,363 |
| 2024-01-11 | $35.96 | $36.70 | $35.75 | $36.60 | $36.60 | 110,197 |
| 2024-01-10 | $35.70 | $36.21 | $35.50 | $36.06 | $36.06 | 72,281 |
| 2024-01-09 | $36.00 | $36.21 | $35.57 | $35.64 | $35.64 | 101,770 |
| 2024-01-08 | $36.39 | $36.57 | $36.14 | $36.52 | $36.52 | 68,634 |
| 2024-01-05 | $35.80 | $36.55 | $35.39 | $36.19 | $36.19 | 123,163 |
| 2024-01-04 | $36.55 | $37.11 | $35.90 | $35.96 | $35.96 | 235,059 |
| 2024-01-03 | $37.45 | $37.55 | $36.42 | $36.55 | $36.55 | 118,995 |
| 2024-01-02 | $37.84 | $38.14 | $37.23 | $37.76 | $37.76 | 113,226 |
| 2023-12-29 | $38.89 | $38.89 | $38.17 | $38.29 | $38.29 | 108,223 |
| 2023-12-28 | $38.92 | $39.05 | $38.51 | $38.88 | $38.88 | 51,915 |
| 2023-12-27 | $39.14 | $39.38 | $38.80 | $39.18 | $39.18 | 56,737 |
| 2023-12-26 | $38.24 | $39.17 | $38.02 | $38.98 | $38.98 | 70,249 |
| 2023-12-22 | $37.97 | $38.74 | $37.64 | $38.22 | $38.22 | 75,081 |
| 2023-12-21 | $37.81 | $37.81 | $37.09 | $37.60 | $37.60 | 161,608 |
| 2023-12-20 | $37.72 | $38.98 | $37.21 | $37.32 | $37.32 | 182,420 |
| 2023-12-19 | $37.31 | $38.15 | $37.18 | $37.61 | $37.61 | 148,160 |
| 2023-12-18 | $38.36 | $38.36 | $36.72 | $37.07 | $37.07 | 156,891 |
| 2023-12-15 | $36.91 | $38.65 | $36.67 | $38.58 | $38.58 | 971,797 |
| 2023-12-14 | $35.64 | $36.87 | $35.64 | $36.60 | $36.60 | 163,988 |
| 2023-12-13 | $34.69 | $35.43 | $34.10 | $35.27 | $35.27 | 206,666 |
| 2023-12-12 | $34.64 | $34.79 | $34.30 | $34.53 | $34.53 | 105,342 |
| 2023-12-11 | $34.13 | $34.78 | $33.95 | $34.47 | $34.47 | 103,560 |
| 2023-12-08 | $34.33 | $34.94 | $34.21 | $34.37 | $34.37 | 76,061 |
| 2023-12-07 | $32.51 | $34.34 | $31.87 | $34.33 | $34.33 | 138,433 |
| 2023-12-06 | $36.30 | $36.86 | $35.90 | $36.30 | $33.81 | 200,616 |
| 2023-12-05 | $36.16 | $36.80 | $35.89 | $36.03 | $36.03 | 109,197 |
| 2023-12-04 | $34.97 | $36.42 | $34.95 | $36.29 | $36.29 | 116,538 |
| 2023-12-01 | $33.75 | $35.14 | $33.75 | $34.97 | $34.97 | 95,798 |
| 2023-11-30 | $33.61 | $34.33 | $33.36 | $34.02 | $34.02 | 96,845 |
| 2023-11-29 | $33.70 | $34.08 | $33.55 | $33.59 | $33.59 | 83,596 |
| 2023-11-28 | $33.97 | $34.15 | $33.18 | $33.37 | $33.37 | 73,721 |
| 2023-11-27 | $33.82 | $34.07 | $33.72 | $33.88 | $33.88 | 123,732 |
| 2023-11-24 | $33.87 | $34.12 | $33.74 | $34.08 | $34.08 | 27,497 |
| 2023-11-22 | $33.72 | $33.97 | $33.39 | $33.84 | $33.84 | 58,146 |
| 2023-11-21 | $33.46 | $33.57 | $33.25 | $33.46 | $33.46 | 50,785 |
| 2023-11-20 | $34.04 | $34.05 | $33.51 | $33.56 | $33.56 | 52,998 |
| 2023-11-17 | $33.79 | $34.16 | $33.51 | $33.96 | $33.96 | 80,511 |
| 2023-11-16 | $34.30 | $34.30 | $33.00 | $33.50 | $33.50 | 83,480 |
| 2023-11-15 | $32.86 | $34.26 | $32.25 | $34.21 | $34.21 | 161,373 |
| 2023-11-14 | $31.16 | $32.09 | $31.06 | $32.05 | $32.05 | 173,010 |
| 2023-11-13 | $29.51 | $30.25 | $29.51 | $30.13 | $30.13 | 96,458 |
| 2023-11-10 | $29.59 | $30.00 | $29.29 | $29.72 | $29.72 | 63,480 |
| 2023-11-09 | $29.78 | $29.93 | $29.21 | $29.41 | $29.41 | 106,530 |
| 2023-11-08 | $30.02 | $30.02 | $29.37 | $29.57 | $29.57 | 47,590 |
| 2023-11-07 | $30.11 | $30.30 | $29.54 | $29.85 | $29.85 | 64,473 |
| 2023-11-06 | $29.56 | $30.26 | $29.56 | $30.13 | $30.13 | 94,586 |
| 2023-11-03 | $28.85 | $30.08 | $28.41 | $29.77 | $29.77 | 162,409 |
| 2023-11-02 | $28.50 | $28.71 | $28.07 | $28.33 | $28.33 | 154,208 |
| 2023-11-01 | $27.96 | $28.31 | $27.73 | $28.09 | $28.09 | 161,983 |
| 2023-10-31 | $27.31 | $27.95 | $27.31 | $27.91 | $27.91 | 118,917 |
| 2023-10-30 | $27.34 | $27.55 | $27.08 | $27.31 | $27.31 | 105,070 |
| 2023-10-27 | $27.43 | $27.43 | $26.87 | $26.98 | $26.98 | 94,777 |
| 2023-10-26 | $27.78 | $27.97 | $27.37 | $27.53 | $27.53 | 82,231 |
| 2023-10-25 | $27.85 | $28.14 | $27.50 | $27.60 | $27.60 | 66,439 |
| 2023-10-24 | $28.33 | $28.65 | $28.09 | $28.15 | $28.15 | 101,714 |
| 2023-10-23 | $29.13 | $29.44 | $27.87 | $27.94 | $27.94 | 169,167 |
| 2023-10-20 | $29.74 | $30.41 | $29.22 | $29.44 | $29.44 | 135,367 |
| 2023-10-19 | $29.88 | $30.67 | $29.50 | $29.56 | $29.56 | 129,670 |
| 2023-10-18 | $33.05 | $33.05 | $31.59 | $31.60 | $31.60 | 57,601 |
| 2023-10-17 | $32.55 | $33.76 | $32.49 | $33.34 | $33.34 | 102,433 |
| 2023-10-16 | $32.63 | $33.02 | $32.62 | $32.77 | $32.77 | 42,039 |
| 2023-10-13 | $32.87 | $32.87 | $31.94 | $32.23 | $32.23 | 50,629 |
| 2023-10-12 | $34.48 | $34.48 | $32.52 | $32.78 | $32.78 | 76,774 |
| 2023-10-11 | $33.86 | $34.37 | $33.53 | $34.28 | $34.28 | 57,561 |
| 2023-10-10 | $33.41 | $34.11 | $33.41 | $33.81 | $33.81 | 47,257 |
| 2023-10-09 | $32.79 | $33.52 | $32.79 | $33.20 | $33.20 | 40,847 |
| 2023-10-06 | $32.51 | $33.21 | $32.40 | $32.81 | $32.81 | 55,173 |
| 2023-10-05 | $32.55 | $32.74 | $32.20 | $32.70 | $32.70 | 75,705 |
| 2023-10-04 | $32.12 | $32.62 | $31.82 | $32.44 | $32.44 | 61,580 |
| 2023-10-03 | $32.60 | $32.60 | $31.68 | $32.11 | $32.11 | 54,022 |
| 2023-10-02 | $32.67 | $33.02 | $32.06 | $32.53 | $32.53 | 116,917 |
| 2023-09-29 | $33.11 | $33.11 | $32.45 | $32.46 | $32.46 | 66,610 |
| 2023-09-28 | $33.12 | $33.58 | $32.72 | $32.83 | $32.83 | 115,984 |
| 2023-09-27 | $32.29 | $33.25 | $32.21 | $33.13 | $33.13 | 86,654 |
| 2023-09-26 | $31.51 | $31.99 | $31.46 | $31.90 | $31.90 | 124,346 |
| 2023-09-25 | $31.42 | $31.77 | $31.25 | $31.67 | $31.67 | 73,506 |
| 2023-09-22 | $32.00 | $32.07 | $31.42 | $31.46 | $31.46 | 55,021 |
| 2023-09-21 | $32.00 | $32.19 | $31.63 | $31.92 | $31.92 | 43,228 |
| 2023-09-20 | $32.78 | $33.03 | $32.11 | $32.12 | $32.12 | 33,453 |
| 2023-09-19 | $32.87 | $32.92 | $32.48 | $32.56 | $32.56 | 37,406 |
| 2023-09-18 | $33.18 | $33.18 | $32.50 | $32.94 | $32.94 | 63,304 |
| 2023-09-15 | $33.45 | $33.45 | $32.63 | $33.06 | $33.06 | 351,325 |
| 2023-09-14 | $32.94 | $33.54 | $32.94 | $33.51 | $33.51 | 74,375 |
| 2023-09-13 | $33.00 | $33.00 | $32.45 | $32.63 | $32.60 | 67,215 |
| 2023-09-12 | $33.57 | $33.92 | $32.89 | $32.96 | $32.93 | 51,265 |
| 2023-09-11 | $33.72 | $33.94 | $33.54 | $33.73 | $33.70 | 72,853 |
| 2023-09-08 | $33.61 | $33.95 | $33.23 | $33.56 | $33.53 | 74,348 |
| 2023-09-07 | $33.98 | $34.04 | $33.10 | $33.68 | $33.65 | 86,621 |
| 2023-09-06 | $33.67 | $34.19 | $33.44 | $33.99 | $33.96 | 105,315 |
| 2023-09-05 | $35.32 | $35.35 | $33.67 | $33.77 | $33.74 | 120,378 |
| 2023-09-01 | $34.97 | $35.80 | $34.85 | $35.72 | $35.72 | 139,440 |
| 2023-08-31 | $34.37 | $34.96 | $34.35 | $34.75 | $34.75 | 157,004 |
| 2023-08-30 | $34.19 | $34.44 | $34.06 | $34.38 | $34.38 | 89,060 |
| 2023-08-29 | $32.95 | $34.40 | $32.80 | $34.33 | $34.33 | 78,551 |
| 2023-08-28 | $32.50 | $33.16 | $32.43 | $32.88 | $32.88 | 91,905 |
| 2023-08-25 | $31.90 | $32.31 | $31.32 | $32.25 | $32.25 | 76,567 |
| 2023-08-24 | $31.30 | $31.82 | $31.29 | $31.73 | $31.73 | 71,537 |
| 2023-08-23 | $31.10 | $31.55 | $30.71 | $31.49 | $31.49 | 54,236 |
| 2023-08-22 | $30.92 | $31.45 | $30.76 | $31.09 | $31.09 | 143,407 |
| 2023-08-21 | $30.70 | $30.97 | $30.49 | $30.77 | $30.77 | 80,044 |
| 2023-08-18 | $30.73 | $30.98 | $30.63 | $30.69 | $30.69 | 108,721 |
| 2023-08-17 | $30.98 | $31.25 | $30.83 | $30.86 | $30.86 | 57,620 |
| 2023-08-16 | $30.93 | $31.38 | $30.93 | $31.00 | $31.00 | 48,849 |
| 2023-08-15 | $30.90 | $31.01 | $30.54 | $30.88 | $30.88 | 54,008 |
| 2023-08-14 | $31.11 | $31.11 | $30.54 | $30.99 | $30.99 | 62,749 |
| 2023-08-11 | $31.51 | $31.67 | $31.17 | $31.30 | $31.30 | 44,453 |
| 2023-08-10 | $31.59 | $31.90 | $31.15 | $31.51 | $31.51 | 63,681 |
| 2023-08-09 | $31.33 | $31.75 | $31.26 | $31.55 | $31.55 | 78,721 |
| 2023-08-08 | $31.04 | $31.60 | $30.83 | $31.44 | $31.44 | 69,929 |
| 2023-08-07 | $31.41 | $31.78 | $31.18 | $31.35 | $31.35 | 102,468 |
| 2023-08-04 | $32.50 | $32.50 | $31.23 | $31.38 | $31.38 | 102,468 |
| 2023-08-03 | $32.38 | $32.75 | $31.98 | $32.43 | $32.43 | 75,575 |
| 2023-08-02 | $31.52 | $32.69 | $31.52 | $32.34 | $32.34 | 62,647 |
| 2023-08-01 | $32.24 | $32.38 | $31.69 | $31.92 | $31.92 | 80,044 |
| 2023-07-31 | $31.98 | $32.48 | $31.89 | $32.25 | $32.25 | 116,181 |
| 2023-07-28 | $31.85 | $32.02 | $31.65 | $31.99 | $31.99 | 52,502 |
| 2023-07-27 | $31.91 | $31.91 | $31.23 | $31.64 | $31.64 | 59,777 |
| 2023-07-26 | $32.03 | $32.38 | $31.78 | $31.88 | $31.88 | 46,489 |
| 2023-07-25 | $32.31 | $32.66 | $31.75 | $31.91 | $31.91 | 49,158 |
| 2023-07-24 | $33.00 | $33.11 | $32.15 | $32.48 | $32.48 | 74,769 |
| 2023-07-21 | $31.69 | $33.61 | $31.38 | $32.95 | $32.95 | 172,233 |
| 2023-07-20 | $29.01 | $31.43 | $28.19 | $31.36 | $31.36 | 190,659 |
| 2023-07-19 | $31.50 | $31.75 | $30.97 | $31.75 | $31.75 | 81,008 |
| 2023-07-18 | $31.44 | $32.09 | $31.44 | $31.60 | $31.60 | 92,340 |
| 2023-07-17 | $31.09 | $31.58 | $31.00 | $31.31 | $31.31 | 53,119 |
| 2023-07-14 | $31.48 | $31.51 | $30.89 | $31.20 | $31.20 | 43,691 |
| 2023-07-13 | $31.61 | $31.85 | $31.36 | $31.60 | $31.60 | 77,958 |
| 2023-07-12 | $31.72 | $31.72 | $31.31 | $31.50 | $31.50 | 67,516 |
| 2023-07-11 | $30.70 | $31.26 | $30.50 | $31.22 | $31.22 | 60,288 |
| 2023-07-10 | $30.03 | $30.64 | $30.00 | $30.54 | $30.54 | 58,342 |
| 2023-07-07 | $29.83 | $30.52 | $29.83 | $30.03 | $30.03 | 93,256 |
| 2023-07-06 | $30.04 | $30.04 | $29.50 | $29.66 | $29.66 | 47,749 |
| 2023-07-05 | $31.23 | $31.23 | $30.37 | $30.37 | $30.37 | 51,828 |
| 2023-07-03 | $31.32 | $31.56 | $31.23 | $31.33 | $31.33 | 32,496 |
| 2023-06-30 | $31.24 | $31.60 | $31.05 | $31.12 | $31.12 | 54,493 |
| 2023-06-29 | $30.33 | $31.07 | $30.33 | $31.07 | $31.07 | 51,699 |
| 2023-06-28 | $30.65 | $30.65 | $29.96 | $30.39 | $30.39 | 56,282 |
| 2023-06-27 | $30.63 | $30.82 | $30.38 | $30.43 | $30.43 | 50,264 |
| 2023-06-26 | $30.16 | $30.97 | $29.93 | $30.48 | $30.48 | 82,442 |
| 2023-06-23 | $30.90 | $31.21 | $30.11 | $30.13 | $30.13 | 670,106 |
| 2023-06-22 | $31.75 | $31.89 | $31.27 | $31.32 | $31.32 | 51,133 |
| 2023-06-21 | $31.05 | $32.33 | $30.97 | $31.88 | $31.88 | 116,617 |
| 2023-06-20 | $31.24 | $31.57 | $31.06 | $31.09 | $31.09 | 93,976 |
| 2023-06-16 | $31.42 | $31.42 | $30.88 | $31.25 | $31.25 | 374,694 |
| 2023-06-15 | $31.30 | $31.54 | $30.82 | $31.29 | $31.29 | 82,322 |
| 2023-06-14 | $32.63 | $32.63 | $31.18 | $31.33 | $31.30 | 70,799 |
| 2023-06-13 | $32.32 | $32.64 | $32.04 | $32.39 | $32.36 | 75,006 |
| 2023-06-12 | $31.74 | $32.32 | $31.26 | $32.15 | $32.12 | 77,896 |
| 2023-06-09 | $31.97 | $32.05 | $31.54 | $31.76 | $31.76 | 72,095 |
| 2023-06-08 | $32.82 | $32.95 | $32.01 | $32.02 | $32.02 | 91,893 |
| 2023-06-07 | $32.12 | $33.25 | $32.12 | $32.81 | $32.81 | 117,334 |
| 2023-06-06 | $30.86 | $32.14 | $30.86 | $31.81 | $31.81 | 126,706 |
| 2023-06-05 | $31.14 | $31.26 | $30.19 | $30.90 | $30.90 | 79,858 |
| 2023-06-02 | $30.18 | $31.50 | $30.03 | $31.45 | $31.45 | 81,783 |
| 2023-06-01 | $30.01 | $30.07 | $29.62 | $29.72 | $29.72 | 63,611 |
| 2023-05-31 | $31.07 | $31.12 | $29.60 | $29.93 | $29.93 | 59,678 |
| 2023-05-30 | $31.37 | $31.48 | $31.06 | $31.16 | $31.16 | 35,841 |
| 2023-05-26 | $30.98 | $31.52 | $30.89 | $31.42 | $31.42 | 33,875 |
| 2023-05-25 | $30.92 | $31.32 | $30.84 | $30.96 | $30.96 | 45,552 |
| 2023-05-24 | $31.36 | $31.36 | $30.84 | $31.07 | $31.07 | 77,803 |
| 2023-05-23 | $30.89 | $31.80 | $30.60 | $31.37 | $31.37 | 74,537 |
| 2023-05-22 | $30.96 | $31.18 | $30.61 | $30.91 | $30.91 | 59,435 |
| 2023-05-19 | $31.40 | $31.40 | $30.46 | $30.90 | $30.90 | 59,147 |
| 2023-05-18 | $30.29 | $31.16 | $29.91 | $31.08 | $31.08 | 110,916 |
| 2023-05-17 | $30.40 | $30.58 | $29.96 | $30.30 | $30.30 | 122,259 |
| 2023-05-16 | $30.00 | $30.57 | $29.92 | $30.10 | $30.10 | 54,921 |
| 2023-05-15 | $29.93 | $30.45 | $29.89 | $30.30 | $30.30 | 47,878 |
| 2023-05-12 | $29.94 | $30.01 | $29.51 | $29.89 | $29.89 | 56,909 |
| 2023-05-11 | $29.40 | $29.85 | $29.38 | $29.80 | $29.80 | 68,169 |
| 2023-05-10 | $29.48 | $29.79 | $29.16 | $29.67 | $29.67 | 67,330 |
| 2023-05-09 | $28.90 | $29.31 | $28.86 | $29.16 | $29.16 | 52,898 |
| 2023-05-08 | $29.03 | $29.24 | $28.43 | $28.99 | $28.99 | 64,484 |
| 2023-05-05 | $28.32 | $29.15 | $28.32 | $28.94 | $28.94 | 54,720 |
| 2023-05-04 | $27.84 | $27.99 | $27.56 | $27.86 | $27.86 | 93,399 |
| 2023-05-03 | $27.86 | $28.45 | $27.86 | $28.04 | $28.04 | 74,050 |
| 2023-05-02 | $27.58 | $27.93 | $27.27 | $27.80 | $27.80 | 69,136 |
| 2023-05-01 | $27.50 | $27.98 | $27.48 | $27.70 | $27.70 | 53,639 |
| 2023-04-28 | $27.75 | $28.11 | $27.50 | $27.53 | $27.53 | 63,038 |
| 2023-04-27 | $27.62 | $28.10 | $27.56 | $27.78 | $27.78 | 49,768 |
| 2023-04-26 | $27.11 | $27.58 | $27.11 | $27.52 | $27.52 | 81,304 |
| 2023-04-25 | $27.62 | $27.75 | $27.35 | $27.47 | $27.47 | 66,600 |
| 2023-04-24 | $27.55 | $28.17 | $27.52 | $27.84 | $27.84 | 92,984 |
| 2023-04-21 | $28.85 | $29.47 | $27.41 | $27.55 | $27.55 | 146,348 |
| 2023-04-20 | $26.22 | $28.37 | $25.44 | $28.34 | $28.34 | 119,071 |
| 2023-04-19 | $27.71 | $28.14 | $27.67 | $27.72 | $27.72 | 68,851 |
| 2023-04-18 | $27.77 | $28.07 | $27.59 | $27.76 | $27.76 | 51,597 |
| 2023-04-17 | $27.77 | $27.85 | $27.57 | $27.61 | $27.61 | 46,522 |
| 2023-04-14 | $27.93 | $28.11 | $27.31 | $27.65 | $27.65 | 43,155 |
| 2023-04-13 | $27.71 | $27.95 | $27.42 | $27.86 | $27.86 | 37,329 |
| 2023-04-12 | $27.84 | $27.84 | $27.37 | $27.59 | $27.59 | 76,377 |
| 2023-04-11 | $27.34 | $27.84 | $27.30 | $27.51 | $27.51 | 74,418 |
| 2023-04-10 | $26.30 | $27.35 | $26.30 | $27.17 | $27.17 | 93,143 |
| 2023-04-06 | $26.61 | $26.61 | $26.27 | $26.44 | $26.44 | 44,225 |
| 2023-04-05 | $26.82 | $27.00 | $26.28 | $26.49 | $26.49 | 63,178 |
| 2023-04-04 | $28.01 | $28.05 | $26.81 | $26.92 | $26.92 | 68,900 |
| 2023-04-03 | $27.76 | $28.14 | $27.32 | $27.84 | $27.84 | 83,723 |
| 2023-03-31 | $27.90 | $28.04 | $27.46 | $27.82 | $27.82 | 95,941 |
| 2023-03-30 | $28.09 | $28.09 | $27.50 | $27.66 | $27.66 | 47,267 |
| 2023-03-29 | $28.05 | $28.17 | $27.50 | $27.82 | $27.82 | 80,168 |
| 2023-03-28 | $27.60 | $27.75 | $27.33 | $27.73 | $27.73 | 59,822 |
| 2023-03-27 | $27.50 | $27.89 | $27.31 | $27.66 | $27.66 | 48,707 |
| 2023-03-24 | $26.40 | $27.18 | $26.07 | $27.08 | $27.08 | 50,817 |
| 2023-03-23 | $26.93 | $27.24 | $26.24 | $26.57 | $26.57 | 61,540 |
| 2023-03-22 | $27.80 | $27.95 | $26.77 | $26.80 | $26.80 | 61,014 |
| 2023-03-21 | $27.65 | $28.18 | $27.46 | $27.81 | $27.81 | 104,955 |
| 2023-03-20 | $27.38 | $27.64 | $27.11 | $27.13 | $27.13 | 77,738 |
| 2023-03-17 | $27.37 | $27.42 | $26.72 | $27.08 | $27.08 | 308,732 |
| 2023-03-16 | $26.70 | $27.72 | $26.34 | $27.51 | $27.51 | 95,119 |
| 2023-03-15 | $27.07 | $27.29 | $26.21 | $27.03 | $27.03 | 119,117 |
| 2023-03-14 | $28.11 | $28.20 | $27.38 | $27.77 | $27.77 | 96,741 |
| 2023-03-13 | $27.27 | $27.77 | $26.81 | $27.17 | $27.17 | 94,489 |
| 2023-03-10 | $28.65 | $28.65 | $27.47 | $27.50 | $27.50 | 140,771 |
| 2023-03-09 | $29.72 | $29.72 | $28.71 | $28.76 | $28.76 | 81,907 |
| 2023-03-08 | $29.23 | $29.62 | $29.00 | $29.60 | $29.60 | 54,027 |
| 2023-03-07 | $29.15 | $29.25 | $28.75 | $29.03 | $29.03 | 81,444 |
| 2023-03-06 | $30.59 | $30.59 | $28.78 | $29.15 | $29.15 | 116,709 |
| 2023-03-03 | $30.64 | $30.77 | $30.04 | $30.69 | $30.69 | 58,636 |
| 2023-03-02 | $30.16 | $30.63 | $30.02 | $30.48 | $30.48 | 57,031 |
| 2023-03-01 | $29.72 | $30.37 | $29.72 | $30.35 | $30.35 | 67,714 |
| 2023-02-28 | $29.54 | $29.89 | $29.30 | $29.75 | $29.75 | 121,002 |
| 2023-02-27 | $29.58 | $30.12 | $29.19 | $29.66 | $29.66 | 71,419 |
| 2023-02-24 | $28.44 | $29.26 | $28.34 | $29.23 | $29.23 | 64,165 |
| 2023-02-23 | $28.85 | $29.21 | $28.57 | $28.98 | $28.98 | 71,881 |
| 2023-02-22 | $28.58 | $28.97 | $28.36 | $28.60 | $28.60 | 104,473 |
| 2023-02-21 | $29.37 | $29.47 | $28.43 | $28.58 | $28.58 | 96,752 |
| 2023-02-17 | $29.82 | $30.03 | $29.47 | $29.73 | $29.73 | 76,146 |
| 2023-02-16 | $29.84 | $30.11 | $29.63 | $29.69 | $29.69 | 85,361 |
| 2023-02-15 | $29.89 | $30.64 | $29.89 | $30.20 | $30.20 | 142,269 |
| 2023-02-14 | $29.83 | $30.44 | $29.50 | $30.27 | $30.27 | 70,322 |
| 2023-02-13 | $29.44 | $30.20 | $29.44 | $30.06 | $30.06 | 63,958 |
| 2023-02-10 | $29.22 | $29.65 | $29.18 | $29.31 | $29.31 | 53,155 |
| 2023-02-09 | $30.37 | $30.60 | $29.34 | $29.52 | $29.52 | 71,704 |
| 2023-02-08 | $30.63 | $30.81 | $30.00 | $30.12 | $30.12 | 68,653 |
| 2023-02-07 | $30.09 | $31.13 | $29.85 | $30.77 | $30.77 | 105,240 |
| 2023-02-06 | $30.69 | $31.17 | $30.11 | $30.16 | $30.16 | 123,182 |
| 2023-02-03 | $30.83 | $31.46 | $30.63 | $30.94 | $30.94 | 110,739 |
| 2023-02-02 | $30.59 | $31.32 | $30.51 | $31.28 | $31.28 | 96,792 |
| 2023-02-01 | $30.05 | $30.92 | $29.72 | $30.50 | $30.50 | 109,277 |
| 2023-01-31 | $29.20 | $30.13 | $29.15 | $29.99 | $29.99 | 307,189 |
| 2023-01-30 | $29.65 | $29.96 | $29.07 | $29.11 | $29.11 | 86,496 |
| 2023-01-27 | $29.71 | $30.30 | $29.45 | $30.09 | $30.09 | 122,292 |
| 2023-01-26 | $29.43 | $29.77 | $29.03 | $29.48 | $29.48 | 111,175 |
| 2023-01-25 | $28.51 | $29.86 | $28.41 | $29.43 | $29.43 | 122,449 |
| 2023-01-24 | $27.92 | $29.10 | $27.82 | $28.54 | $28.54 | 110,041 |
| 2023-01-23 | $27.73 | $28.74 | $27.73 | $28.07 | $28.07 | 164,145 |
| 2023-01-20 | $27.50 | $28.76 | $27.21 | $27.86 | $27.86 | 286,204 |
| 2023-01-19 | $27.71 | $28.44 | $26.15 | $26.89 | $26.89 | 634,147 |
| 2023-01-18 | $31.51 | $31.69 | $30.93 | $31.03 | $31.03 | 114,889 |
| 2023-01-17 | $31.88 | $32.04 | $30.70 | $31.14 | $31.14 | 102,124 |
| 2023-01-13 | $31.00 | $31.81 | $31.00 | $31.67 | $31.67 | 70,635 |
| 2023-01-12 | $31.00 | $31.45 | $30.72 | $31.37 | $31.37 | 135,763 |
| 2023-01-11 | $30.00 | $30.87 | $29.95 | $30.80 | $30.80 | 122,267 |
| 2023-01-10 | $28.72 | $29.99 | $28.72 | $29.89 | $29.89 | 122,375 |
| 2023-01-09 | $29.56 | $29.86 | $28.72 | $28.74 | $28.74 | 69,331 |
| 2023-01-06 | $28.13 | $29.79 | $28.13 | $29.26 | $29.26 | 114,251 |
| 2023-01-05 | $28.97 | $28.97 | $27.24 | $27.96 | $27.96 | 169,230 |
| 2023-01-04 | $28.49 | $29.73 | $28.49 | $29.15 | $29.15 | 227,652 |
| 2023-01-03 | $27.74 | $28.35 | $27.61 | $28.23 | $28.23 | 206,996 |
| 2022-12-30 | $27.43 | $27.78 | $27.15 | $27.52 | $27.52 | 102,366 |
| 2022-12-29 | $27.25 | $28.00 | $27.08 | $27.99 | $27.99 | 98,083 |
| 2022-12-28 | $27.31 | $27.51 | $27.02 | $27.09 | $27.09 | 81,009 |
| 2022-12-27 | $26.90 | $27.56 | $26.82 | $27.48 | $27.48 | 98,891 |
| 2022-12-23 | $27.42 | $27.52 | $26.82 | $27.03 | $27.03 | 91,792 |
| 2022-12-22 | $27.02 | $27.43 | $26.58 | $27.39 | $27.39 | 123,843 |
| 2022-12-21 | $26.67 | $27.38 | $26.67 | $27.38 | $27.38 | 128,133 |
| 2022-12-20 | $25.60 | $26.50 | $25.36 | $26.34 | $26.34 | 109,589 |
| 2022-12-19 | $24.74 | $25.60 | $24.74 | $25.58 | $25.58 | 115,770 |
| 2022-12-16 | $25.21 | $25.37 | $24.42 | $24.51 | $24.51 | 668,665 |
| 2022-12-15 | $26.27 | $26.32 | $25.38 | $25.62 | $25.62 | 176,514 |
| 2022-12-14 | $27.06 | $27.27 | $26.37 | $26.66 | $26.66 | 137,822 |
| 2022-12-13 | $27.94 | $28.50 | $26.88 | $27.13 | $27.13 | 283,274 |
| 2022-12-12 | $27.92 | $28.27 | $26.91 | $27.08 | $27.08 | 166,713 |
| 2022-12-09 | $28.25 | $28.71 | $27.96 | $28.24 | $28.24 | 136,673 |
| 2022-12-08 | $27.83 | $28.50 | $27.47 | $28.28 | $28.28 | 163,175 |
| 2022-12-07 | $29.74 | $30.97 | $29.63 | $29.88 | $29.88 | 316,497 |
| 2022-12-06 | $29.60 | $30.11 | $28.92 | $29.61 | $29.61 | 161,762 |
| 2022-12-05 | $29.79 | $29.79 | $28.96 | $29.59 | $29.59 | 137,351 |
| 2022-12-02 | $29.35 | $30.10 | $29.17 | $29.78 | $29.78 | 105,543 |
| 2022-12-01 | $29.55 | $30.11 | $29.37 | $29.97 | $29.97 | 94,232 |
| 2022-11-30 | $29.00 | $29.49 | $28.31 | $29.49 | $29.49 | 89,832 |
| 2022-11-29 | $28.51 | $29.27 | $28.51 | $28.89 | $28.89 | 91,941 |
| 2022-11-28 | $28.26 | $28.60 | $28.05 | $28.50 | $28.50 | 136,627 |
| 2022-11-25 | $28.44 | $28.96 | $28.34 | $28.41 | $28.41 | 35,079 |
| 2022-11-23 | $28.48 | $28.54 | $28.04 | $28.22 | $28.22 | 98,429 |
| 2022-11-22 | $28.31 | $28.60 | $28.13 | $28.48 | $28.48 | 102,948 |
| 2022-11-21 | $27.94 | $28.44 | $27.59 | $28.01 | $28.01 | 106,315 |
| 2022-11-18 | $29.00 | $29.10 | $27.49 | $27.90 | $27.90 | 138,804 |
| 2022-11-17 | $28.19 | $28.73 | $27.71 | $28.39 | $28.39 | 139,457 |
| 2022-11-16 | $27.90 | $29.99 | $27.90 | $28.48 | $28.48 | 228,338 |
| 2022-11-15 | $26.81 | $27.88 | $26.81 | $27.65 | $27.65 | 98,242 |
| 2022-11-14 | $27.28 | $27.32 | $26.59 | $26.63 | $26.63 | 69,725 |
| 2022-11-11 | $28.14 | $28.52 | $27.47 | $27.63 | $27.63 | 93,388 |
| 2022-11-10 | $26.87 | $28.44 | $26.87 | $27.98 | $27.98 | 101,233 |
| 2022-11-09 | $25.88 | $26.41 | $25.62 | $25.85 | $25.85 | 88,175 |
| 2022-11-08 | $25.80 | $26.30 | $25.67 | $26.01 | $26.01 | 200,319 |
| 2022-11-07 | $25.32 | $25.89 | $25.05 | $25.79 | $25.79 | 106,106 |
| 2022-11-04 | $25.33 | $25.72 | $25.01 | $25.16 | $25.16 | 129,930 |
| 2022-11-03 | $25.00 | $25.51 | $24.60 | $24.92 | $24.92 | 110,517 |
| 2022-11-02 | $26.08 | $26.11 | $24.99 | $25.00 | $25.00 | 164,426 |
| 2022-11-01 | $26.77 | $26.85 | $25.71 | $26.07 | $26.07 | 132,088 |
| 2022-10-31 | $26.82 | $27.21 | $26.31 | $26.35 | $26.35 | 100,492 |
| 2022-10-28 | $26.82 | $27.38 | $26.52 | $27.15 | $27.15 | 100,697 |
| 2022-10-27 | $26.30 | $27.53 | $26.19 | $26.56 | $26.56 | 99,961 |
| 2022-10-26 | $25.59 | $26.61 | $24.77 | $25.97 | $25.97 | 153,886 |
| 2022-10-25 | $25.71 | $26.04 | $25.21 | $25.26 | $25.26 | 141,025 |
| 2022-10-24 | $25.34 | $26.69 | $25.26 | $25.80 | $25.80 | 193,309 |
| 2022-10-21 | $26.47 | $26.47 | $24.00 | $25.34 | $25.34 | 205,285 |
| 2022-10-20 | $26.99 | $27.77 | $26.11 | $26.36 | $26.36 | 192,507 |
| 2022-10-19 | $28.45 | $28.45 | $27.24 | $27.74 | $27.74 | 95,878 |
| 2022-10-18 | $28.61 | $28.96 | $28.20 | $28.56 | $28.56 | 72,902 |
| 2022-10-17 | $27.89 | $28.47 | $27.68 | $28.02 | $28.02 | 130,770 |
| 2022-10-14 | $28.86 | $28.89 | $27.08 | $27.38 | $27.38 | 88,162 |
| 2022-10-13 | $27.71 | $29.03 | $27.34 | $28.71 | $28.71 | 163,829 |
| 2022-10-12 | $27.73 | $27.75 | $27.16 | $27.55 | $27.55 | 142,998 |
| 2022-10-11 | $27.87 | $28.27 | $27.43 | $27.78 | $27.78 | 91,366 |
| 2022-10-10 | $27.65 | $28.12 | $27.55 | $27.96 | $27.96 | 69,749 |
| 2022-10-07 | $27.88 | $28.07 | $27.31 | $27.44 | $27.44 | 66,496 |
| 2022-10-06 | $27.66 | $28.32 | $27.66 | $28.14 | $28.14 | 53,626 |
| 2022-10-05 | $28.11 | $28.50 | $27.56 | $28.00 | $28.00 | 56,933 |
| 2022-10-04 | $27.87 | $28.86 | $27.60 | $28.62 | $28.62 | 132,099 |
| 2022-10-03 | $27.05 | $27.71 | $26.42 | $27.39 | $27.39 | 91,715 |
| 2022-09-30 | $26.75 | $27.32 | $26.47 | $26.53 | $26.53 | 122,547 |
| 2022-09-29 | $26.93 | $27.11 | $26.25 | $26.78 | $26.78 | 84,959 |
| 2022-09-28 | $26.54 | $27.75 | $26.51 | $27.37 | $27.37 | 120,569 |
| 2022-09-27 | $26.87 | $27.13 | $26.02 | $26.20 | $26.20 | 121,109 |
| 2022-09-26 | $26.63 | $26.78 | $26.12 | $26.32 | $26.32 | 47,076 |
| 2022-09-23 | $26.80 | $27.12 | $26.23 | $26.61 | $26.61 | 76,421 |
| 2022-09-22 | $27.45 | $27.50 | $26.83 | $26.99 | $26.99 | 57,394 |
| 2022-09-21 | $27.59 | $28.12 | $27.47 | $27.52 | $27.52 | 88,898 |
| 2022-09-20 | $27.68 | $27.74 | $26.97 | $27.24 | $27.24 | 74,156 |
| 2022-09-19 | $27.60 | $28.27 | $27.59 | $27.93 | $27.93 | 124,625 |
| 2022-09-16 | $27.56 | $28.21 | $27.05 | $27.73 | $27.73 | 299,166 |
| 2022-09-15 | $27.28 | $28.33 | $26.97 | $28.11 | $28.11 | 86,407 |
| 2022-09-14 | $27.94 | $27.94 | $27.07 | $27.31 | $27.28 | 96,769 |
| 2022-09-13 | $28.44 | $28.85 | $27.76 | $27.94 | $27.91 | 66,948 |
| 2022-09-12 | $29.47 | $29.99 | $29.06 | $29.28 | $29.28 | 74,797 |
| 2022-09-09 | $28.43 | $29.33 | $28.40 | $29.21 | $29.21 | 70,678 |
| 2022-09-08 | $28.05 | $28.67 | $27.56 | $28.21 | $28.21 | 66,540 |
| 2022-09-07 | $27.42 | $28.20 | $26.94 | $28.16 | $28.16 | 144,483 |
| 2022-09-06 | $27.78 | $28.23 | $27.27 | $27.58 | $27.58 | 233,325 |
| 2022-09-02 | $28.40 | $28.92 | $27.70 | $28.05 | $28.05 | 108,947 |
| 2022-09-01 | $28.75 | $28.83 | $27.66 | $28.10 | $28.10 | 130,515 |
| 2022-08-31 | $29.91 | $29.91 | $28.77 | $28.90 | $28.90 | 192,628 |
| 2022-08-30 | $30.10 | $30.10 | $29.29 | $29.57 | $29.57 | 74,210 |
| 2022-08-29 | $30.18 | $30.32 | $29.85 | $29.87 | $29.87 | 49,804 |
| 2022-08-26 | $31.57 | $31.57 | $30.31 | $30.36 | $30.36 | 50,786 |
| 2022-08-25 | $31.20 | $31.74 | $30.95 | $31.57 | $31.57 | 42,976 |
| 2022-08-24 | $31.17 | $31.29 | $30.91 | $31.16 | $31.16 | 47,782 |
| 2022-08-23 | $31.17 | $31.75 | $31.12 | $31.29 | $31.29 | 64,995 |
| 2022-08-22 | $31.50 | $31.50 | $30.61 | $31.03 | $31.03 | 95,555 |
| 2022-08-19 | $32.29 | $32.29 | $31.37 | $31.83 | $31.83 | 89,161 |
| 2022-08-18 | $32.03 | $32.43 | $31.90 | $32.38 | $32.38 | 80,343 |
| 2022-08-17 | $32.24 | $32.24 | $31.47 | $31.85 | $31.85 | 67,622 |
| 2022-08-16 | $32.83 | $33.23 | $32.32 | $32.50 | $32.50 | 127,508 |
| 2022-08-15 | $32.23 | $32.98 | $32.23 | $32.77 | $32.77 | 107,843 |
| 2022-08-12 | $31.62 | $32.69 | $31.62 | $32.54 | $32.54 | 107,252 |
| 2022-08-11 | $31.08 | $31.76 | $30.94 | $31.43 | $31.43 | 87,498 |
| 2022-08-10 | $29.99 | $31.06 | $29.61 | $30.73 | $30.73 | 155,272 |
| 2022-08-09 | $29.77 | $30.14 | $29.44 | $29.61 | $29.61 | 132,979 |
| 2022-08-08 | $29.66 | $30.25 | $29.42 | $30.09 | $30.09 | 200,483 |
| 2022-08-05 | $29.32 | $30.11 | $29.18 | $29.67 | $29.67 | 83,355 |
| 2022-08-04 | $29.05 | $29.72 | $28.97 | $29.46 | $29.46 | 138,411 |
| 2022-08-03 | $30.00 | $30.00 | $29.06 | $29.10 | $29.10 | 134,274 |
| 2022-08-02 | $30.15 | $30.35 | $29.16 | $30.04 | $30.04 | 305,795 |
| 2022-08-01 | $31.14 | $31.23 | $30.41 | $30.84 | $30.84 | 167,088 |
| 2022-07-29 | $31.33 | $31.70 | $30.91 | $31.30 | $31.30 | 136,072 |
| 2022-07-28 | $31.35 | $31.70 | $30.75 | $31.45 | $31.45 | 143,155 |
| 2022-07-27 | $30.69 | $31.65 | $29.89 | $31.44 | $31.44 | 225,504 |
| 2022-07-26 | $30.59 | $31.47 | $30.14 | $30.79 | $30.79 | 155,144 |
| 2022-07-25 | $31.90 | $32.04 | $30.59 | $30.61 | $30.61 | 337,522 |
| 2022-07-22 | $34.21 | $34.46 | $31.68 | $31.95 | $31.95 | 333,658 |
| 2022-07-21 | $39.50 | $39.62 | $33.51 | $34.46 | $34.46 | 718,771 |
| 2022-07-20 | $39.52 | $41.01 | $39.18 | $40.81 | $40.81 | 129,414 |
| 2022-07-19 | $37.97 | $39.47 | $37.97 | $39.29 | $39.29 | 86,610 |
| 2022-07-18 | $36.42 | $37.66 | $36.42 | $37.60 | $37.60 | 110,543 |
| 2022-07-15 | $36.53 | $36.53 | $35.84 | $36.24 | $36.24 | 64,878 |
| 2022-07-14 | $35.17 | $36.04 | $34.80 | $35.89 | $35.89 | 55,417 |
| 2022-07-13 | $35.63 | $36.17 | $35.22 | $35.66 | $35.66 | 77,116 |
| 2022-07-12 | $35.65 | $36.48 | $35.65 | $35.98 | $35.98 | 73,267 |
| 2022-07-11 | $35.42 | $36.01 | $35.42 | $35.76 | $35.76 | 52,090 |
| 2022-07-08 | $35.60 | $36.00 | $35.18 | $35.77 | $35.77 | 47,441 |
| 2022-07-07 | $35.12 | $35.77 | $34.97 | $35.71 | $35.71 | 78,996 |
| 2022-07-06 | $34.81 | $35.09 | $33.78 | $34.76 | $34.76 | 56,010 |
| 2022-07-05 | $35.43 | $35.60 | $34.35 | $35.09 | $35.09 | 99,299 |
| 2022-07-01 | $33.72 | $36.17 | $33.72 | $35.74 | $35.74 | 172,918 |
| 2022-06-30 | $33.09 | $33.92 | $32.71 | $33.67 | $33.67 | 128,172 |
| 2022-06-29 | $34.30 | $34.30 | $33.25 | $33.78 | $33.78 | 122,816 |
| 2022-06-28 | $35.17 | $35.40 | $34.14 | $34.25 | $34.25 | 96,254 |
| 2022-06-27 | $34.25 | $35.41 | $33.92 | $35.01 | $35.01 | 111,034 |
| 2022-06-24 | $33.66 | $35.13 | $33.60 | $33.97 | $33.97 | 608,193 |
| 2022-06-23 | $34.47 | $35.13 | $33.13 | $33.45 | $33.45 | 105,597 |
| 2022-06-22 | $34.19 | $34.89 | $33.50 | $34.58 | $34.58 | 103,520 |
| 2022-06-21 | $34.89 | $35.38 | $34.25 | $35.09 | $35.09 | 85,180 |
| 2022-06-17 | $36.05 | $36.05 | $34.31 | $34.34 | $34.34 | 312,260 |
| 2022-06-16 | $37.86 | $37.86 | $35.20 | $35.45 | $35.45 | 200,543 |
| 2022-06-15 | $39.19 | $39.33 | $37.75 | $38.45 | $38.45 | 143,763 |
| 2022-06-14 | $39.25 | $39.43 | $38.26 | $38.69 | $38.69 | 107,404 |
| 2022-06-13 | $39.81 | $40.15 | $38.83 | $39.05 | $39.05 | 112,025 |
| 2022-06-10 | $42.25 | $42.25 | $40.32 | $40.69 | $40.69 | 96,014 |
| 2022-06-09 | $43.36 | $43.55 | $42.62 | $42.78 | $42.78 | 66,721 |
| 2022-06-08 | $43.70 | $43.96 | $43.18 | $43.71 | $43.68 | 75,288 |
| 2022-06-07 | $42.79 | $43.75 | $42.35 | $43.67 | $43.64 | 103,110 |
| 2022-06-06 | $43.08 | $43.99 | $42.74 | $43.27 | $43.24 | 78,871 |
| 2022-06-03 | $43.41 | $43.41 | $41.73 | $42.56 | $42.53 | 61,187 |
| 2022-06-02 | $42.43 | $43.72 | $42.43 | $43.52 | $43.49 | 87,782 |
| 2022-06-01 | $41.57 | $42.83 | $41.04 | $42.55 | $42.52 | 99,490 |
| 2022-05-31 | $41.12 | $41.79 | $40.39 | $41.41 | $41.38 | 445,621 |
| 2022-05-27 | $40.26 | $41.24 | $40.00 | $41.14 | $41.11 | 58,105 |
| 2022-05-26 | $39.52 | $40.05 | $39.06 | $39.82 | $39.79 | 132,018 |
| 2022-05-25 | $38.97 | $39.88 | $38.63 | $39.28 | $39.25 | 172,516 |
| 2022-05-24 | $40.20 | $40.20 | $38.48 | $38.97 | $38.94 | 106,663 |
| 2022-05-23 | $40.28 | $41.12 | $39.95 | $40.47 | $40.44 | 76,273 |
| 2022-05-20 | $41.37 | $41.37 | $38.86 | $39.86 | $39.83 | 161,202 |
| 2022-05-19 | $41.18 | $41.60 | $40.27 | $40.94 | $40.91 | 216,669 |
| 2022-05-18 | $42.95 | $45.56 | $41.18 | $41.56 | $41.53 | 216,063 |
| 2022-05-17 | $41.96 | $43.41 | $41.62 | $43.11 | $43.08 | 182,215 |
| 2022-05-16 | $41.00 | $41.62 | $40.02 | $41.38 | $41.35 | 90,382 |
| 2022-05-13 | $41.47 | $41.88 | $40.84 | $41.08 | $41.05 | 87,193 |
| 2022-05-12 | $40.03 | $41.34 | $39.80 | $40.74 | $40.71 | 151,710 |
| 2022-05-11 | $41.53 | $42.33 | $40.22 | $40.40 | $40.37 | 83,656 |
| 2022-05-10 | $43.52 | $43.91 | $41.10 | $41.71 | $41.68 | 101,276 |
| 2022-05-09 | $44.10 | $44.75 | $42.82 | $42.92 | $42.89 | 120,070 |
| 2022-05-06 | $44.75 | $44.80 | $43.42 | $44.57 | $44.54 | 89,900 |
| 2022-05-05 | $46.59 | $46.59 | $44.66 | $45.23 | $45.20 | 85,452 |
| 2022-05-04 | $45.84 | $47.70 | $45.23 | $47.39 | $47.36 | 155,832 |
| 2022-05-03 | $43.59 | $45.17 | $43.00 | $45.04 | $45.01 | 103,526 |
| 2022-05-02 | $42.66 | $44.07 | $41.96 | $43.28 | $43.25 | 128,982 |
| 2022-04-29 | $42.49 | $42.96 | $42.13 | $42.42 | $42.39 | 96,467 |
| 2022-04-28 | $42.35 | $43.38 | $41.06 | $42.89 | $42.86 | 85,940 |
| 2022-04-27 | $42.28 | $42.31 | $40.74 | $41.85 | $41.82 | 137,592 |
| 2022-04-26 | $44.00 | $44.44 | $41.88 | $41.91 | $41.88 | 112,070 |
| 2022-04-25 | $42.08 | $43.97 | $41.23 | $43.96 | $43.93 | 154,627 |
| 2022-04-22 | $43.86 | $45.70 | $42.16 | $42.79 | $42.76 | 239,622 |
| 2022-04-21 | $42.58 | $46.15 | $42.52 | $43.86 | $43.83 | 358,429 |
| 2022-04-20 | $40.59 | $41.05 | $39.28 | $40.09 | $40.06 | 110,479 |
| 2022-04-19 | $38.50 | $40.35 | $38.50 | $40.22 | $40.19 | 122,911 |
| 2022-04-18 | $37.11 | $38.76 | $37.11 | $38.68 | $38.65 | 92,248 |
| 2022-04-14 | $37.37 | $37.68 | $37.08 | $37.11 | $37.08 | 57,922 |
| 2022-04-13 | $36.41 | $37.61 | $36.41 | $37.38 | $37.35 | 70,396 |
| 2022-04-12 | $36.14 | $36.99 | $36.12 | $36.39 | $36.36 | 84,856 |
| 2022-04-11 | $35.82 | $36.35 | $35.61 | $35.79 | $35.76 | 71,708 |
| 2022-04-08 | $35.75 | $36.35 | $35.51 | $35.82 | $35.79 | 70,458 |
| 2022-04-07 | $35.44 | $35.71 | $35.26 | $35.51 | $35.49 | 97,540 |
| 2022-04-06 | $35.40 | $35.78 | $35.06 | $35.24 | $35.22 | 118,705 |
| 2022-04-05 | $36.43 | $36.64 | $35.41 | $35.60 | $35.58 | 75,825 |
| 2022-04-04 | $37.11 | $37.11 | $36.24 | $36.69 | $36.66 | 87,472 |
| 2022-04-01 | $37.44 | $37.57 | $36.35 | $37.09 | $37.06 | 135,290 |
| 2022-03-31 | $38.31 | $38.68 | $36.95 | $36.99 | $36.96 | 90,685 |
| 2022-03-30 | $38.58 | $39.20 | $38.17 | $38.28 | $38.25 | 69,248 |
| 2022-03-29 | $38.46 | $38.88 | $37.98 | $38.53 | $38.50 | 99,832 |
| 2022-03-28 | $38.00 | $38.07 | $37.35 | $38.07 | $38.04 | 46,607 |
| 2022-03-25 | $39.43 | $39.53 | $38.00 | $38.25 | $38.22 | 67,124 |
| 2022-03-24 | $38.61 | $39.36 | $38.58 | $39.24 | $39.21 | 80,407 |
| 2022-03-23 | $39.17 | $39.26 | $38.48 | $38.68 | $38.65 | 51,855 |
| 2022-03-22 | $39.37 | $39.81 | $39.00 | $39.55 | $39.52 | 56,814 |
| 2022-03-21 | $38.67 | $39.08 | $38.52 | $38.93 | $38.90 | 48,941 |
| 2022-03-18 | $38.70 | $39.04 | $37.85 | $38.42 | $38.39 | 123,899 |
| 2022-03-17 | $38.41 | $39.18 | $38.41 | $38.99 | $38.96 | 43,636 |
| 2022-03-16 | $38.00 | $38.80 | $37.95 | $38.58 | $38.55 | 70,387 |
| 2022-03-15 | $37.49 | $37.89 | $36.97 | $37.61 | $37.58 | 112,904 |
| 2022-03-14 | $38.97 | $38.97 | $37.09 | $37.28 | $37.25 | 76,636 |
| 2022-03-11 | $40.31 | $41.10 | $38.58 | $38.69 | $38.66 | 71,558 |
| 2022-03-10 | $38.55 | $40.35 | $38.55 | $40.26 | $40.23 | 73,981 |
| 2022-03-09 | $38.69 | $39.26 | $38.42 | $39.24 | $39.18 | 62,282 |
| 2022-03-08 | $38.38 | $38.78 | $37.57 | $38.20 | $38.14 | 67,489 |
| 2022-03-07 | $38.15 | $39.31 | $38.09 | $38.55 | $38.49 | 89,653 |
| 2022-03-04 | $36.86 | $38.06 | $36.72 | $37.93 | $37.88 | 100,342 |
| 2022-03-03 | $37.89 | $38.07 | $36.92 | $37.38 | $37.33 | 54,259 |
| 2022-03-02 | $36.71 | $38.14 | $36.47 | $37.80 | $37.75 | 60,933 |
| 2022-03-01 | $36.96 | $37.04 | $36.07 | $36.41 | $36.36 | 97,180 |
| 2022-02-28 | $36.49 | $37.30 | $36.49 | $37.11 | $37.06 | 84,947 |
| 2022-02-25 | $35.95 | $37.30 | $35.95 | $37.14 | $37.09 | 52,653 |
| 2022-02-24 | $35.50 | $35.99 | $35.11 | $35.94 | $35.89 | 78,708 |
| 2022-02-23 | $36.78 | $37.20 | $35.92 | $36.01 | $35.96 | 74,434 |
| 2022-02-22 | $37.63 | $38.32 | $36.36 | $36.49 | $36.44 | 136,493 |
| 2022-02-18 | $38.38 | $38.97 | $37.96 | $38.27 | $38.21 | 49,330 |
| 2022-02-17 | $38.87 | $39.33 | $38.52 | $38.64 | $38.58 | 48,473 |
| 2022-02-16 | $38.71 | $39.65 | $38.63 | $39.49 | $39.43 | 49,757 |
| 2022-02-15 | $38.30 | $39.02 | $38.30 | $38.54 | $38.48 | 123,210 |
| 2022-02-14 | $37.80 | $38.42 | $37.67 | $38.11 | $38.05 | 74,401 |
| 2022-02-11 | $37.47 | $38.38 | $37.12 | $37.49 | $37.44 | 140,809 |
| 2022-02-10 | $38.56 | $38.73 | $37.09 | $37.33 | $37.28 | 95,005 |
| 2022-02-09 | $39.51 | $39.74 | $38.95 | $39.00 | $38.94 | 96,923 |
| 2022-02-08 | $38.48 | $39.76 | $38.48 | $39.21 | $39.15 | 65,955 |
| 2022-02-07 | $38.24 | $39.09 | $38.18 | $38.77 | $38.71 | 80,977 |
| 2022-02-04 | $38.65 | $39.01 | $37.87 | $38.46 | $38.40 | 90,172 |
| 2022-02-03 | $39.58 | $39.65 | $38.50 | $38.73 | $38.67 | 78,560 |
| 2022-02-02 | $39.85 | $40.27 | $39.15 | $39.90 | $39.84 | 137,161 |
| 2022-02-01 | $38.23 | $39.90 | $37.88 | $39.84 | $39.78 | 146,681 |
| 2022-01-31 | $36.29 | $37.86 | $35.50 | $37.83 | $37.78 | 395,166 |
| 2022-01-28 | $36.87 | $37.01 | $35.76 | $36.69 | $36.64 | 138,919 |
| 2022-01-27 | $37.72 | $38.21 | $36.80 | $37.11 | $37.06 | 122,452 |
| 2022-01-26 | $38.78 | $39.05 | $37.24 | $37.72 | $37.67 | 115,941 |
| 2022-01-25 | $39.69 | $39.69 | $37.54 | $38.21 | $38.15 | 183,953 |
| 2022-01-24 | $39.45 | $41.14 | $39.30 | $40.33 | $40.27 | 259,450 |
| 2022-01-21 | $40.00 | $40.91 | $39.48 | $39.80 | $39.74 | 196,551 |
| 2022-01-20 | $40.00 | $40.68 | $38.81 | $39.46 | $39.40 | 198,203 |
| 2022-01-19 | $39.70 | $39.93 | $38.68 | $39.09 | $39.03 | 138,854 |
| 2022-01-18 | $40.34 | $40.34 | $39.50 | $39.55 | $39.49 | 122,968 |
| 2022-01-14 | $41.00 | $41.00 | $40.16 | $40.65 | $40.59 | 92,484 |
| 2022-01-13 | $41.19 | $42.16 | $41.14 | $41.40 | $41.34 | 66,685 |
| 2022-01-12 | $41.31 | $41.75 | $40.50 | $41.07 | $41.01 | 92,186 |
| 2022-01-11 | $40.94 | $41.07 | $39.60 | $40.99 | $40.93 | 93,095 |
| 2022-01-10 | $41.01 | $41.62 | $40.49 | $40.68 | $40.62 | 82,305 |
| 2022-01-07 | $42.54 | $42.68 | $41.20 | $41.26 | $41.20 | 91,234 |
| 2022-01-06 | $43.38 | $43.40 | $42.10 | $42.22 | $42.16 | 144,105 |
| 2022-01-05 | $40.66 | $44.59 | $40.34 | $42.50 | $42.44 | 574,969 |
| 2022-01-04 | $40.50 | $41.09 | $40.23 | $40.37 | $40.31 | 63,527 |
| 2022-01-03 | $39.92 | $41.29 | $39.81 | $40.07 | $40.01 | 77,155 |
| 2021-12-31 | $39.32 | $40.07 | $39.26 | $39.81 | $39.75 | 61,360 |
| 2021-12-30 | $39.98 | $40.24 | $39.50 | $39.53 | $39.47 | 34,078 |
| 2021-12-29 | $39.94 | $40.16 | $39.62 | $39.97 | $39.91 | 48,630 |
| 2021-12-28 | $39.77 | $40.32 | $39.62 | $39.94 | $39.88 | 42,375 |
| 2021-12-27 | $39.00 | $40.24 | $38.62 | $40.18 | $40.12 | 45,082 |
| 2021-12-23 | $38.98 | $39.52 | $38.75 | $38.82 | $38.76 | 139,042 |
| 2021-12-22 | $38.26 | $39.09 | $37.86 | $38.97 | $38.91 | 62,690 |
| 2021-12-21 | $37.39 | $38.14 | $37.18 | $38.09 | $38.03 | 97,882 |
| 2021-12-20 | $37.57 | $37.73 | $36.02 | $37.16 | $37.11 | 127,786 |
| 2021-12-17 | $38.70 | $39.02 | $37.84 | $37.98 | $37.93 | 639,642 |
| 2021-12-16 | $39.89 | $40.20 | $38.50 | $38.60 | $38.54 | 119,314 |
| 2021-12-15 | $38.66 | $39.48 | $37.89 | $39.33 | $39.27 | 149,013 |
| 2021-12-14 | $37.73 | $39.19 | $37.61 | $38.76 | $38.70 | 141,547 |
| 2021-12-13 | $38.00 | $38.54 | $37.20 | $37.91 | $37.86 | 100,007 |
| 2021-12-10 | $39.23 | $39.23 | $37.67 | $38.02 | $37.97 | 89,752 |
| 2021-12-09 | $39.98 | $39.98 | $38.69 | $38.76 | $38.70 | 87,458 |
| 2021-12-08 | $41.27 | $41.27 | $40.29 | $40.34 | $40.28 | 57,982 |
| 2021-12-07 | $41.21 | $41.55 | $40.83 | $40.97 | $40.91 | 61,770 |
| 2021-12-06 | $41.50 | $41.82 | $40.39 | $40.61 | $40.55 | 83,776 |
| 2021-12-03 | $41.68 | $41.76 | $40.98 | $41.41 | $41.35 | 53,118 |
| 2021-12-02 | $40.76 | $42.03 | $40.48 | $41.72 | $41.66 | 66,622 |
| 2021-12-01 | $41.22 | $42.53 | $40.10 | $40.19 | $40.13 | 97,072 |
| 2021-11-30 | $43.12 | $43.16 | $41.35 | $42.16 | $40.07 | 172,368 |
| 2021-11-29 | $45.83 | $45.83 | $43.22 | $43.36 | $41.22 | 87,434 |
| 2021-11-26 | $45.20 | $45.42 | $43.26 | $44.62 | $42.41 | 79,654 |
| 2021-11-24 | $45.69 | $46.24 | $45.11 | $46.17 | $43.89 | 60,227 |
| 2021-11-23 | $45.45 | $45.95 | $44.69 | $45.71 | $43.45 | 82,086 |
| 2021-11-22 | $44.86 | $46.50 | $44.20 | $45.55 | $43.30 | 88,603 |
| 2021-11-19 | $44.92 | $45.23 | $44.55 | $44.71 | $42.50 | 69,695 |
| 2021-11-18 | $45.41 | $45.66 | $44.37 | $45.30 | $43.06 | 88,489 |
| 2021-11-17 | $44.25 | $45.60 | $43.77 | $45.46 | $43.21 | 171,279 |
| 2021-11-16 | $43.42 | $43.42 | $42.79 | $43.24 | $41.10 | 53,065 |
| 2021-11-15 | $43.55 | $43.76 | $43.01 | $43.33 | $41.19 | 88,001 |
| 2021-11-12 | $44.00 | $44.50 | $43.30 | $43.34 | $41.20 | 42,328 |
| 2021-11-11 | $43.40 | $44.30 | $43.07 | $43.96 | $41.79 | 49,835 |
| 2021-11-10 | $43.86 | $44.19 | $43.21 | $43.40 | $41.25 | 62,144 |
| 2021-11-09 | $44.00 | $44.23 | $43.09 | $44.03 | $41.85 | 53,950 |
| 2021-11-08 | $43.44 | $44.22 | $43.31 | $43.84 | $41.67 | 78,761 |
| 2021-11-05 | $41.51 | $42.93 | $41.51 | $42.87 | $40.75 | 68,024 |
| 2021-11-04 | $41.35 | $41.80 | $40.65 | $41.27 | $39.23 | 70,124 |
| 2021-11-03 | $40.50 | $41.42 | $40.20 | $41.28 | $39.24 | 67,230 |
| 2021-11-02 | $41.78 | $41.78 | $40.34 | $40.56 | $38.55 | 70,341 |
| 2021-11-01 | $40.95 | $41.76 | $40.35 | $41.63 | $39.57 | 76,843 |
| 2021-10-29 | $40.40 | $40.74 | $39.94 | $40.67 | $38.66 | 75,321 |
| 2021-10-28 | $38.45 | $40.54 | $38.14 | $40.48 | $38.48 | 93,361 |
| 2021-10-27 | $38.66 | $39.22 | $38.04 | $38.28 | $36.39 | 64,269 |
| 2021-10-26 | $38.34 | $38.79 | $37.56 | $38.54 | $36.63 | 116,410 |
| 2021-10-25 | $36.93 | $38.13 | $36.35 | $38.11 | $36.23 | 169,034 |
| 2021-10-22 | $37.41 | $37.49 | $35.78 | $36.39 | $34.59 | 207,148 |
| 2021-10-21 | $38.19 | $38.96 | $37.00 | $37.51 | $35.65 | 89,992 |
| 2021-10-20 | $38.00 | $38.72 | $37.31 | $38.17 | $36.28 | 67,490 |
| 2021-10-19 | $39.89 | $39.89 | $37.76 | $38.00 | $36.12 | 74,907 |
| 2021-10-18 | $39.15 | $39.62 | $39.04 | $39.52 | $37.57 | 51,564 |
| 2021-10-15 | $40.73 | $40.89 | $39.26 | $39.41 | $37.46 | 93,212 |
| 2021-10-14 | $39.86 | $40.50 | $39.69 | $39.90 | $37.93 | 49,643 |
| 2021-10-13 | $39.59 | $39.86 | $39.14 | $39.50 | $37.55 | 43,617 |
| 2021-10-12 | $39.68 | $39.95 | $39.43 | $39.59 | $37.63 | 55,813 |
| 2021-10-11 | $39.46 | $39.87 | $39.08 | $39.50 | $37.55 | 37,743 |
| 2021-10-08 | $39.37 | $39.62 | $39.02 | $39.18 | $37.24 | 33,040 |
| 2021-10-07 | $38.65 | $39.81 | $38.65 | $39.56 | $37.60 | 49,182 |
| 2021-10-06 | $37.93 | $38.69 | $37.26 | $38.31 | $36.42 | 48,529 |
| 2021-10-05 | $38.01 | $38.59 | $37.26 | $38.53 | $36.62 | 92,107 |
| 2021-10-04 | $38.93 | $38.95 | $37.56 | $38.04 | $36.16 | 84,771 |
| 2021-10-01 | $38.34 | $39.45 | $37.68 | $39.00 | $37.07 | 84,765 |
| 2021-09-30 | $39.11 | $39.68 | $37.90 | $38.05 | $36.17 | 75,537 |
| 2021-09-29 | $38.90 | $39.44 | $38.31 | $39.29 | $37.35 | 61,971 |
| 2021-09-28 | $39.00 | $39.37 | $38.27 | $38.51 | $36.61 | 81,820 |
| 2021-09-27 | $38.00 | $40.02 | $37.80 | $39.60 | $37.64 | 112,786 |
| 2021-09-24 | $36.31 | $37.99 | $36.25 | $37.68 | $35.82 | 99,842 |
| 2021-09-23 | $35.42 | $37.19 | $35.23 | $36.83 | $35.01 | 96,796 |
| 2021-09-22 | $34.56 | $35.62 | $34.56 | $35.21 | $33.47 | 46,956 |
| 2021-09-21 | $34.31 | $34.52 | $33.52 | $34.11 | $32.42 | 78,326 |
| 2021-09-20 | $33.90 | $34.01 | $33.22 | $33.82 | $32.15 | 109,927 |
| 2021-09-17 | $34.95 | $35.04 | $34.00 | $34.59 | $32.88 | 353,522 |
| 2021-09-16 | $35.16 | $35.16 | $34.50 | $34.81 | $33.09 | 82,930 |
| 2021-09-15 | $35.00 | $35.39 | $34.62 | $35.21 | $33.47 | 88,357 |
| 2021-09-14 | $35.88 | $35.88 | $34.50 | $34.94 | $33.21 | 137,517 |
| 2021-09-13 | $35.08 | $35.64 | $34.70 | $35.53 | $33.77 | 77,539 |
| 2021-09-10 | $35.28 | $35.55 | $34.76 | $34.96 | $33.23 | 86,841 |
| 2021-09-09 | $35.80 | $36.06 | $34.85 | $35.06 | $33.33 | 116,688 |
| 2021-09-08 | $35.20 | $35.95 | $34.49 | $35.71 | $33.91 | 104,549 |
| 2021-09-07 | $36.03 | $36.07 | $35.23 | $35.28 | $33.51 | 87,427 |
| 2021-09-03 | $36.54 | $36.54 | $35.36 | $36.05 | $34.24 | 102,549 |
| 2021-09-02 | $36.62 | $36.89 | $36.21 | $36.49 | $34.66 | 91,028 |
| 2021-09-01 | $37.11 | $37.15 | $35.46 | $36.53 | $34.69 | 154,762 |
| 2021-08-31 | $37.93 | $37.95 | $36.76 | $37.00 | $35.14 | 180,228 |
| 2021-08-30 | $39.00 | $39.18 | $37.80 | $37.83 | $35.93 | 80,648 |
| 2021-08-27 | $37.97 | $38.98 | $37.97 | $38.91 | $36.95 | 131,237 |
| 2021-08-26 | $39.00 | $39.09 | $37.85 | $37.92 | $36.01 | 104,399 |
| 2021-08-25 | $39.80 | $39.95 | $38.90 | $39.27 | $37.30 | 69,138 |
| 2021-08-24 | $39.92 | $40.50 | $39.29 | $39.56 | $37.57 | 64,111 |
| 2021-08-23 | $40.66 | $40.66 | $39.46 | $39.88 | $37.88 | 82,888 |
| 2021-08-20 | $39.97 | $40.76 | $39.95 | $40.10 | $38.08 | 120,634 |
| 2021-08-19 | $39.74 | $40.27 | $39.43 | $39.95 | $37.94 | 77,906 |
| 2021-08-18 | $40.24 | $41.40 | $39.62 | $40.38 | $38.35 | 73,138 |
| 2021-08-17 | $41.33 | $41.33 | $40.01 | $40.32 | $38.29 | 77,484 |
| 2021-08-16 | $42.99 | $43.24 | $41.30 | $41.87 | $39.77 | 100,261 |
| 2021-08-13 | $43.55 | $44.00 | $42.48 | $43.37 | $41.19 | 116,582 |
| 2021-08-12 | $43.20 | $43.54 | $42.80 | $43.42 | $41.24 | 163,285 |
| 2021-08-11 | $41.41 | $42.71 | $40.49 | $42.67 | $40.52 | 106,579 |
| 2021-08-10 | $39.19 | $41.19 | $38.71 | $41.02 | $38.96 | 121,321 |
| 2021-08-09 | $39.27 | $39.72 | $38.79 | $39.07 | $37.11 | 45,738 |
| 2021-08-06 | $39.33 | $39.56 | $38.73 | $39.40 | $37.42 | 42,374 |
| 2021-08-05 | $39.10 | $39.71 | $38.79 | $39.00 | $37.04 | 46,560 |
| 2021-08-04 | $38.67 | $39.52 | $38.51 | $38.68 | $36.74 | 58,381 |
| 2021-08-03 | $38.76 | $39.46 | $38.25 | $39.29 | $37.31 | 105,743 |
| 2021-08-02 | $39.24 | $40.00 | $38.55 | $38.80 | $36.85 | 119,249 |
| 2021-07-30 | $38.89 | $39.41 | $38.31 | $38.83 | $36.88 | 119,236 |
| 2021-07-29 | $37.99 | $39.00 | $37.35 | $38.94 | $36.98 | 125,693 |
| 2021-07-28 | $37.23 | $37.94 | $36.13 | $37.51 | $35.62 | 96,848 |
| 2021-07-27 | $35.71 | $36.74 | $35.06 | $36.69 | $34.85 | 98,941 |
| 2021-07-26 | $35.90 | $36.52 | $35.74 | $35.92 | $34.11 | 72,209 |
| 2021-07-23 | $34.73 | $35.91 | $33.43 | $35.69 | $33.90 | 126,344 |
| 2021-07-22 | $33.18 | $35.00 | $33.18 | $34.12 | $32.40 | 101,777 |
| 2021-07-21 | $33.49 | $33.91 | $33.23 | $33.53 | $31.84 | 69,382 |
| 2021-07-20 | $32.38 | $33.85 | $32.38 | $33.08 | $31.42 | 112,009 |
| 2021-07-19 | $32.07 | $32.72 | $31.59 | $32.10 | $30.49 | 104,813 |
| 2021-07-16 | $33.81 | $33.85 | $32.80 | $32.94 | $31.28 | 82,988 |
| 2021-07-15 | $33.01 | $33.65 | $33.01 | $33.45 | $31.77 | 58,147 |
| 2021-07-14 | $33.27 | $33.43 | $33.00 | $33.22 | $31.55 | 66,494 |
| 2021-07-13 | $33.93 | $33.96 | $33.00 | $33.07 | $31.41 | 74,274 |
| 2021-07-12 | $33.61 | $34.26 | $33.11 | $33.99 | $32.28 | 164,418 |
| 2021-07-09 | $33.39 | $33.90 | $32.98 | $33.60 | $31.91 | 103,383 |
| 2021-07-08 | $32.82 | $33.30 | $32.28 | $32.69 | $31.05 | 106,427 |
| 2021-07-07 | $33.63 | $33.90 | $32.84 | $33.14 | $31.47 | 150,604 |
| 2021-07-06 | $35.60 | $35.60 | $33.29 | $33.32 | $31.65 | 355,398 |
| 2021-07-02 | $32.86 | $36.29 | $31.98 | $35.65 | $33.86 | 830,090 |
| 2021-07-01 | $32.59 | $32.77 | $32.31 | $32.65 | $31.01 | 39,384 |
| 2021-06-30 | $31.41 | $32.57 | $31.27 | $32.15 | $30.53 | 51,721 |
| 2021-06-29 | $31.94 | $32.03 | $31.51 | $31.58 | $29.99 | 38,073 |
| 2021-06-28 | $32.81 | $32.85 | $31.61 | $31.74 | $30.14 | 88,243 |
| 2021-06-25 | $33.03 | $33.90 | $32.91 | $32.95 | $31.29 | 294,570 |
| 2021-06-24 | $31.61 | $33.09 | $31.15 | $32.93 | $31.27 | 121,167 |
| 2021-06-23 | $31.33 | $31.78 | $31.05 | $31.29 | $29.72 | 74,132 |
| 2021-06-22 | $31.63 | $31.63 | $31.05 | $31.33 | $29.76 | 100,532 |
| 2021-06-21 | $31.09 | $31.87 | $30.74 | $31.62 | $30.03 | 72,890 |
| 2021-06-18 | $30.60 | $31.64 | $30.12 | $30.49 | $28.96 | 218,747 |
| 2021-06-17 | $32.24 | $32.24 | $30.51 | $31.04 | $29.48 | 73,656 |
| 2021-06-16 | $32.37 | $32.59 | $31.82 | $32.21 | $30.59 | 57,338 |
| 2021-06-15 | $32.59 | $32.79 | $32.08 | $32.51 | $30.88 | 81,792 |
| 2021-06-14 | $32.88 | $32.97 | $32.56 | $32.65 | $31.01 | 69,856 |
| 2021-06-11 | $32.63 | $33.19 | $32.49 | $32.78 | $31.13 | 44,207 |
| 2021-06-10 | $33.79 | $33.82 | $32.49 | $32.51 | $30.88 | 60,982 |
| 2021-06-09 | $34.27 | $34.27 | $33.47 | $33.55 | $31.83 | 45,115 |
| 2021-06-08 | $33.83 | $34.37 | $33.27 | $34.17 | $32.42 | 53,867 |
| 2021-06-07 | $33.52 | $33.82 | $32.87 | $33.60 | $31.88 | 144,572 |
| 2021-06-04 | $33.68 | $33.94 | $33.17 | $33.44 | $31.73 | 45,294 |
| 2021-06-03 | $33.86 | $33.86 | $32.81 | $33.43 | $31.72 | 86,126 |
| 2021-06-02 | $35.35 | $35.35 | $33.52 | $33.87 | $32.14 | 94,005 |
| 2021-06-01 | $35.11 | $36.15 | $35.04 | $35.42 | $33.61 | 169,874 |
| 2021-05-28 | $35.96 | $35.96 | $34.70 | $34.96 | $33.17 | 63,093 |
| 2021-05-27 | $36.22 | $36.34 | $35.57 | $35.67 | $33.85 | 130,190 |
| 2021-05-26 | $35.45 | $36.12 | $35.24 | $35.67 | $33.85 | 109,941 |
| 2021-05-25 | $36.86 | $37.10 | $35.36 | $35.40 | $33.59 | 65,434 |
| 2021-05-24 | $37.23 | $37.58 | $36.67 | $36.69 | $34.81 | 48,799 |
| 2021-05-21 | $37.51 | $38.07 | $36.82 | $37.16 | $35.26 | 60,002 |
| 2021-05-20 | $37.09 | $37.19 | $36.28 | $37.05 | $35.16 | 46,981 |
| 2021-05-19 | $36.95 | $37.18 | $35.80 | $37.09 | $35.19 | 70,958 |
| 2021-05-18 | $38.81 | $38.81 | $37.65 | $37.68 | $35.75 | 43,460 |
| 2021-05-17 | $38.10 | $38.84 | $37.41 | $38.60 | $36.63 | 69,364 |
| 2021-05-14 | $38.24 | $38.31 | $37.78 | $38.20 | $36.25 | 63,148 |
| 2021-05-13 | $36.82 | $38.24 | $36.82 | $38.00 | $36.06 | 92,296 |
| 2021-05-12 | $38.10 | $38.68 | $36.38 | $36.56 | $34.69 | 77,714 |
| 2021-05-11 | $39.54 | $39.71 | $37.73 | $38.13 | $36.18 | 89,870 |
| 2021-05-10 | $41.21 | $41.66 | $40.20 | $40.30 | $38.24 | 102,469 |
| 2021-05-07 | $40.55 | $41.42 | $39.96 | $41.20 | $39.09 | 61,514 |
| 2021-05-06 | $39.70 | $40.98 | $39.04 | $40.77 | $38.68 | 93,782 |
| 2021-05-05 | $40.00 | $40.00 | $39.26 | $39.59 | $37.57 | 85,500 |
| 2021-05-04 | $39.35 | $39.94 | $38.78 | $39.64 | $37.61 | 60,241 |
| 2021-05-03 | $38.53 | $39.48 | $38.37 | $39.42 | $37.40 | 157,939 |
| 2021-04-30 | $38.15 | $38.43 | $37.67 | $38.13 | $36.18 | 134,300 |
| 2021-04-29 | $38.07 | $38.77 | $37.95 | $38.57 | $36.60 | 111,360 |
| 2021-04-28 | $38.00 | $38.14 | $37.13 | $37.62 | $35.70 | 85,569 |
| 2021-04-27 | $37.08 | $37.85 | $36.76 | $37.67 | $35.74 | 134,879 |
| 2021-04-26 | $35.47 | $37.37 | $35.35 | $37.10 | $35.20 | 176,846 |
| 2021-04-23 | $34.88 | $35.39 | $34.24 | $34.93 | $33.14 | 161,856 |
| 2021-04-22 | $32.99 | $34.80 | $32.99 | $34.24 | $32.49 | 150,122 |
| 2021-04-21 | $31.18 | $32.05 | $31.04 | $31.93 | $30.30 | 65,818 |
| 2021-04-20 | $31.87 | $32.12 | $30.67 | $31.20 | $29.60 | 69,059 |
| 2021-04-19 | $31.88 | $32.10 | $30.83 | $31.90 | $30.27 | 61,542 |
| 2021-04-16 | $31.49 | $32.43 | $31.25 | $32.01 | $30.37 | 60,620 |
| 2021-04-15 | $31.81 | $31.81 | $30.79 | $31.16 | $29.57 | 54,627 |
| 2021-04-14 | $31.33 | $32.07 | $30.81 | $31.55 | $29.94 | 48,038 |
| 2021-04-13 | $31.81 | $31.81 | $30.68 | $31.33 | $29.73 | 45,859 |
| 2021-04-12 | $31.82 | $32.22 | $31.65 | $32.00 | $30.36 | 51,403 |
| 2021-04-09 | $31.57 | $32.16 | $31.23 | $31.97 | $30.33 | 66,843 |
| 2021-04-08 | $31.67 | $31.67 | $30.63 | $31.51 | $29.90 | 52,744 |
| 2021-04-07 | $32.36 | $32.36 | $31.32 | $31.54 | $29.93 | 86,378 |
| 2021-04-06 | $31.88 | $32.70 | $31.40 | $32.27 | $30.62 | 85,005 |
| 2021-04-05 | $32.23 | $32.43 | $30.72 | $31.67 | $30.05 | 114,466 |
| 2021-04-01 | $30.82 | $31.79 | $30.61 | $31.73 | $30.11 | 110,891 |
| 2021-03-31 | $31.01 | $31.60 | $30.00 | $30.84 | $29.26 | 157,294 |
| 2021-03-30 | $29.00 | $30.85 | $28.68 | $30.57 | $29.01 | 136,670 |
| 2021-03-29 | $30.50 | $30.99 | $29.13 | $29.15 | $27.66 | 189,795 |
| 2021-03-26 | $31.44 | $31.44 | $30.10 | $30.73 | $29.16 | 122,051 |
| 2021-03-25 | $30.21 | $31.46 | $29.49 | $31.28 | $29.68 | 165,688 |
| 2021-03-24 | $31.79 | $33.06 | $30.67 | $30.74 | $29.17 | 141,982 |
| 2021-03-23 | $33.21 | $33.49 | $31.33 | $31.46 | $29.85 | 148,989 |
| 2021-03-22 | $36.24 | $36.24 | $33.44 | $33.56 | $31.84 | 169,567 |
| 2021-03-19 | $37.07 | $37.59 | $36.13 | $36.34 | $34.48 | 461,725 |
| 2021-03-18 | $36.71 | $38.21 | $36.66 | $37.25 | $35.34 | 77,604 |
| 2021-03-17 | $37.19 | $37.60 | $36.06 | $36.92 | $35.03 | 104,495 |
| 2021-03-16 | $38.69 | $38.69 | $37.11 | $37.57 | $35.65 | 113,525 |
| 2021-03-15 | $38.94 | $38.94 | $37.63 | $38.69 | $36.71 | 111,758 |
| 2021-03-12 | $38.00 | $38.96 | $38.00 | $38.73 | $36.75 | 92,818 |
| 2021-03-11 | $38.32 | $38.50 | $36.26 | $37.66 | $35.73 | 104,491 |
| 2021-03-10 | $36.48 | $37.96 | $36.22 | $37.75 | $35.79 | 112,184 |
| 2021-03-09 | $35.52 | $36.47 | $34.90 | $36.01 | $34.14 | 90,395 |
| 2021-03-08 | $33.44 | $35.18 | $32.78 | $34.94 | $33.13 | 116,179 |
| 2021-03-05 | $32.64 | $33.01 | $31.28 | $32.98 | $31.27 | 87,152 |
| 2021-03-04 | $32.77 | $33.82 | $31.54 | $31.96 | $30.30 | 86,876 |
| 2021-03-03 | $32.47 | $33.43 | $31.78 | $32.74 | $31.04 | 67,651 |
| 2021-03-02 | $32.64 | $33.11 | $31.44 | $32.03 | $30.37 | 60,404 |
| 2021-03-01 | $31.43 | $33.24 | $31.03 | $32.79 | $31.09 | 103,793 |
| 2021-02-26 | $31.15 | $31.77 | $30.39 | $30.88 | $29.28 | 93,491 |
| 2021-02-25 | $31.94 | $32.35 | $30.92 | $31.08 | $29.47 | 82,511 |
| 2021-02-24 | $30.34 | $32.40 | $30.00 | $31.89 | $30.23 | 109,383 |
| 2021-02-23 | $30.43 | $30.53 | $29.38 | $30.00 | $28.44 | 94,271 |
| 2021-02-22 | $30.20 | $31.62 | $29.93 | $30.73 | $29.14 | 70,886 |
| 2021-02-19 | $29.57 | $30.58 | $29.35 | $30.49 | $28.91 | 69,466 |
| 2021-02-18 | $29.24 | $29.75 | $28.65 | $29.48 | $27.95 | 73,165 |
| 2021-02-17 | $29.13 | $29.88 | $28.91 | $29.43 | $27.90 | 37,609 |
| 2021-02-16 | $29.28 | $29.87 | $29.28 | $29.43 | $27.90 | 69,970 |
| 2021-02-12 | $28.98 | $29.39 | $28.80 | $29.36 | $27.84 | 39,140 |
| 2021-02-11 | $29.11 | $29.41 | $28.50 | $29.22 | $27.70 | 87,909 |
| 2021-02-10 | $29.19 | $29.39 | $28.60 | $29.09 | $27.58 | 53,930 |
| 2021-02-09 | $28.88 | $29.40 | $28.59 | $29.19 | $27.68 | 84,122 |
| 2021-02-08 | $27.42 | $28.75 | $27.34 | $28.71 | $27.22 | 45,822 |
| 2021-02-05 | $27.50 | $27.61 | $26.78 | $27.41 | $25.99 | 64,139 |
| 2021-02-04 | $26.17 | $27.35 | $25.90 | $27.14 | $25.73 | 47,242 |
| 2021-02-03 | $26.08 | $26.50 | $25.37 | $26.16 | $24.80 | 37,421 |
| 2021-02-02 | $26.25 | $26.45 | $25.36 | $26.24 | $24.88 | 78,775 |
| 2021-02-01 | $25.47 | $26.44 | $25.24 | $25.75 | $24.41 | 88,506 |
| 2021-01-29 | $25.91 | $26.39 | $25.00 | $25.24 | $23.93 | 68,679 |
| 2021-01-28 | $26.72 | $26.72 | $25.51 | $25.92 | $24.57 | 89,481 |
| 2021-01-27 | $26.44 | $26.70 | $25.37 | $26.40 | $25.03 | 101,390 |
| 2021-01-26 | $27.53 | $27.93 | $26.47 | $27.02 | $25.62 | 89,998 |
| 2021-01-25 | $27.30 | $27.70 | $26.71 | $27.48 | $26.05 | 130,064 |
| 2021-01-22 | $27.28 | $27.35 | $26.12 | $27.18 | $25.77 | 145,730 |
| 2021-01-21 | $27.50 | $28.16 | $26.39 | $27.10 | $25.69 | 230,248 |
| 2021-01-20 | $25.26 | $26.20 | $25.15 | $26.14 | $24.78 | 114,794 |
| 2021-01-19 | $24.83 | $25.72 | $24.45 | $25.29 | $23.98 | 88,349 |
| 2021-01-15 | $24.90 | $24.90 | $24.22 | $24.41 | $23.14 | 44,016 |
| 2021-01-14 | $25.31 | $25.62 | $24.26 | $25.40 | $24.08 | 63,769 |
| 2021-01-13 | $25.42 | $25.49 | $24.62 | $25.05 | $23.75 | 60,317 |
| 2021-01-12 | $24.70 | $25.83 | $24.60 | $25.62 | $24.29 | 58,884 |
| 2021-01-11 | $24.14 | $24.77 | $24.14 | $24.70 | $23.42 | 41,675 |
| 2021-01-08 | $25.74 | $25.74 | $24.27 | $24.57 | $23.29 | 54,506 |
| 2021-01-07 | $25.27 | $25.67 | $24.66 | $25.44 | $24.12 | 84,032 |
| 2021-01-06 | $24.25 | $25.68 | $24.25 | $25.17 | $23.86 | 232,658 |
| 2021-01-05 | $23.03 | $24.23 | $23.03 | $24.00 | $22.75 | 78,599 |
| 2021-01-04 | $22.42 | $23.13 | $22.20 | $22.95 | $21.76 | 73,257 |
| 2020-12-31 | $22.12 | $22.46 | $22.09 | $22.27 | $21.11 | 35,968 |
| 2020-12-30 | $22.54 | $22.97 | $22.09 | $22.25 | $21.10 | 34,057 |
| 2020-12-29 | $23.36 | $23.36 | $22.10 | $22.45 | $21.28 | 47,256 |
| 2020-12-28 | $23.32 | $23.77 | $22.91 | $23.37 | $22.15 | 127,560 |
| 2020-12-24 | $22.96 | $23.13 | $22.71 | $23.06 | $21.86 | 30,757 |
| 2020-12-23 | $22.60 | $22.98 | $22.21 | $22.76 | $21.58 | 103,028 |
| 2020-12-22 | $22.88 | $23.28 | $22.13 | $22.42 | $21.26 | 56,066 |
| 2020-12-21 | $23.08 | $23.65 | $22.45 | $22.75 | $21.57 | 184,639 |
| 2020-12-18 | $24.30 | $24.44 | $23.49 | $23.51 | $22.29 | 404,592 |
| 2020-12-17 | $24.29 | $24.61 | $24.00 | $24.30 | $23.04 | 61,622 |
| 2020-12-16 | $24.33 | $24.40 | $23.85 | $24.13 | $22.88 | 54,214 |
| 2020-12-15 | $23.21 | $24.29 | $23.14 | $24.28 | $23.02 | 61,008 |
| 2020-12-14 | $23.74 | $23.97 | $22.85 | $23.14 | $21.94 | 76,762 |
| 2020-12-11 | $23.68 | $24.05 | $23.22 | $23.55 | $22.33 | 36,632 |
| 2020-12-10 | $24.33 | $24.33 | $23.60 | $23.95 | $22.71 | 45,235 |
| 2020-12-09 | $24.39 | $24.61 | $24.20 | $24.51 | $23.24 | 44,809 |
| 2020-12-08 | $23.83 | $24.47 | $23.59 | $24.31 | $23.05 | 70,804 |
| 2020-12-07 | $23.94 | $24.17 | $23.71 | $24.08 | $22.83 | 42,750 |
| 2020-12-04 | $23.01 | $24.24 | $23.01 | $23.94 | $22.70 | 43,090 |
| 2020-12-03 | $23.37 | $23.49 | $22.60 | $23.26 | $22.05 | 45,770 |
| 2020-12-02 | $23.05 | $23.53 | $22.81 | $23.23 | $22.02 | 117,215 |
| 2020-12-01 | $23.58 | $23.66 | $23.00 | $23.20 | $22.00 | 56,923 |
| 2020-11-30 | $23.43 | $24.72 | $22.85 | $23.13 | $21.93 | 128,822 |
| 2020-11-27 | $25.50 | $25.57 | $24.81 | $25.26 | $22.46 | 55,114 |
| 2020-11-25 | $25.74 | $25.90 | $25.30 | $25.50 | $22.68 | 79,146 |
| 2020-11-24 | $25.49 | $25.85 | $25.23 | $25.76 | $22.91 | 114,276 |
| 2020-11-23 | $25.43 | $25.91 | $24.89 | $25.28 | $22.48 | 105,488 |
| 2020-11-20 | $25.16 | $25.42 | $24.80 | $25.31 | $22.51 | 69,620 |
| 2020-11-19 | $25.09 | $25.43 | $24.74 | $25.35 | $22.54 | 105,401 |
| 2020-11-18 | $25.14 | $25.62 | $24.95 | $24.99 | $22.22 | 100,538 |
| 2020-11-17 | $24.73 | $24.90 | $23.61 | $24.61 | $21.89 | 86,908 |
| 2020-11-16 | $24.12 | $24.74 | $23.18 | $24.74 | $22.00 | 103,288 |
| 2020-11-13 | $23.49 | $23.82 | $23.08 | $23.46 | $20.86 | 46,026 |
| 2020-11-12 | $23.81 | $24.73 | $22.70 | $23.17 | $20.60 | 70,853 |
| 2020-11-11 | $24.62 | $24.62 | $23.27 | $24.07 | $21.40 | 26,758 |
| 2020-11-10 | $23.80 | $25.23 | $23.80 | $24.60 | $21.88 | 61,849 |
| 2020-11-09 | $24.10 | $24.77 | $23.05 | $23.44 | $20.84 | 80,163 |
| 2020-11-06 | $22.97 | $22.97 | $21.98 | $22.28 | $19.81 | 43,402 |
| 2020-11-05 | $22.35 | $23.05 | $21.59 | $22.84 | $20.31 | 43,700 |
| 2020-11-04 | $22.03 | $22.45 | $21.41 | $22.35 | $19.88 | 80,662 |
| 2020-11-03 | $21.71 | $22.46 | $21.49 | $22.31 | $19.84 | 49,399 |
| 2020-11-02 | $21.80 | $21.86 | $20.63 | $21.19 | $18.84 | 74,602 |
| 2020-10-30 | $21.32 | $22.05 | $21.18 | $21.76 | $19.35 | 66,260 |
| 2020-10-29 | $21.79 | $21.79 | $20.94 | $21.32 | $18.96 | 67,950 |
| 2020-10-28 | $20.45 | $21.02 | $20.32 | $20.55 | $18.27 | 37,854 |
| 2020-10-27 | $21.22 | $21.83 | $20.90 | $21.06 | $18.73 | 57,152 |
| 2020-10-26 | $21.23 | $21.67 | $20.92 | $21.33 | $18.97 | 45,116 |
| 2020-10-23 | $21.30 | $21.98 | $21.27 | $21.61 | $19.22 | 31,939 |
| 2020-10-22 | $21.49 | $22.98 | $20.66 | $21.34 | $18.98 | 72,507 |
| 2020-10-21 | $20.87 | $21.43 | $20.74 | $20.99 | $18.67 | 49,125 |
| 2020-10-20 | $20.99 | $21.01 | $20.55 | $20.95 | $18.63 | 88,277 |
| 2020-10-19 | $21.21 | $21.31 | $20.71 | $21.00 | $18.67 | 57,923 |
| 2020-10-16 | $21.27 | $21.27 | $20.60 | $21.00 | $18.67 | 53,724 |
| 2020-10-15 | $20.12 | $21.50 | $19.92 | $21.36 | $18.99 | 73,808 |
| 2020-10-14 | $20.35 | $20.64 | $20.03 | $20.30 | $18.05 | 45,388 |
| 2020-10-13 | $20.39 | $20.60 | $18.83 | $20.39 | $18.13 | 74,900 |
| 2020-10-12 | $20.55 | $20.70 | $19.99 | $20.60 | $18.32 | 61,375 |
| 2020-10-09 | $20.95 | $21.25 | $20.31 | $20.51 | $18.24 | 63,110 |
| 2020-10-08 | $20.49 | $21.00 | $19.49 | $20.74 | $18.44 | 49,781 |
| 2020-10-07 | $20.09 | $20.34 | $19.82 | $20.15 | $17.92 | 100,008 |
| 2020-10-06 | $19.88 | $20.42 | $19.27 | $20.01 | $17.79 | 86,967 |
| 2020-10-05 | $18.95 | $19.87 | $18.92 | $19.70 | $17.52 | 49,924 |
| 2020-10-02 | $18.30 | $19.13 | $18.11 | $18.95 | $16.85 | 44,127 |
| 2020-10-01 | $18.68 | $18.96 | $18.36 | $18.83 | $16.75 | 39,796 |
| 2020-09-30 | $18.78 | $19.14 | $18.61 | $18.70 | $16.63 | 59,565 |
| 2020-09-29 | $18.60 | $18.87 | $18.12 | $18.79 | $16.71 | 41,112 |
| 2020-09-28 | $18.40 | $19.03 | $18.40 | $18.68 | $16.61 | 52,947 |
| 2020-09-25 | $17.70 | $18.56 | $17.70 | $18.08 | $16.08 | 67,126 |
| 2020-09-24 | $17.43 | $18.17 | $17.24 | $17.92 | $15.94 | 63,724 |
| 2020-09-23 | $17.45 | $18.03 | $17.43 | $17.49 | $15.55 | 132,943 |
| 2020-09-22 | $17.12 | $17.51 | $16.81 | $17.50 | $15.56 | 187,554 |
| 2020-09-21 | $18.41 | $18.41 | $16.96 | $17.18 | $15.28 | 60,739 |
| 2020-09-18 | $19.37 | $19.74 | $18.84 | $18.99 | $16.89 | 202,848 |
| 2020-09-17 | $18.81 | $19.30 | $18.80 | $19.16 | $17.04 | 113,862 |
| 2020-09-16 | $18.15 | $19.27 | $18.12 | $19.15 | $17.03 | 88,015 |
| 2020-09-15 | $17.98 | $18.26 | $17.79 | $17.98 | $15.99 | 53,919 |
| 2020-09-14 | $17.57 | $17.93 | $17.41 | $17.88 | $15.90 | 45,326 |
| 2020-09-11 | $17.78 | $18.01 | $17.28 | $17.43 | $15.50 | 58,434 |
| 2020-09-10 | $18.11 | $18.18 | $17.52 | $17.60 | $15.65 | 51,069 |
| 2020-09-09 | $18.13 | $18.57 | $18.10 | $18.20 | $16.16 | 53,268 |
| 2020-09-08 | $17.66 | $18.38 | $17.22 | $18.01 | $15.99 | 65,087 |
| 2020-09-04 | $18.44 | $18.73 | $17.67 | $18.00 | $15.98 | 48,094 |
| 2020-09-03 | $19.14 | $19.20 | $17.86 | $18.03 | $16.01 | 60,513 |
| 2020-09-02 | $19.02 | $19.33 | $18.95 | $19.17 | $17.02 | 39,487 |
| 2020-09-01 | $18.42 | $19.14 | $18.28 | $19.08 | $16.94 | 48,878 |
| 2020-08-31 | $18.59 | $18.78 | $18.20 | $18.44 | $16.37 | 278,938 |
| 2020-08-28 | $18.88 | $18.88 | $18.49 | $18.69 | $16.59 | 30,493 |
| 2020-08-27 | $18.89 | $19.37 | $18.64 | $18.70 | $16.60 | 32,075 |
| 2020-08-26 | $18.87 | $19.04 | $18.64 | $18.79 | $16.68 | 28,770 |
| 2020-08-25 | $19.13 | $19.22 | $18.66 | $18.90 | $16.78 | 40,259 |
| 2020-08-24 | $18.74 | $19.11 | $18.65 | $19.08 | $16.94 | 50,378 |
| 2020-08-21 | $18.49 | $18.66 | $18.19 | $18.48 | $16.41 | 109,705 |
| 2020-08-20 | $18.16 | $18.77 | $18.09 | $18.58 | $16.49 | 55,493 |
| 2020-08-19 | $18.82 | $18.89 | $18.35 | $18.44 | $16.37 | 66,300 |
| 2020-08-18 | $19.32 | $19.32 | $18.65 | $18.72 | $16.62 | 55,992 |
| 2020-08-17 | $19.22 | $19.43 | $19.10 | $19.32 | $17.15 | 45,192 |
| 2020-08-14 | $18.74 | $19.30 | $18.67 | $19.23 | $17.07 | 72,640 |
| 2020-08-13 | $19.45 | $19.45 | $18.46 | $18.87 | $16.75 | 87,462 |
| 2020-08-12 | $20.00 | $20.00 | $19.44 | $19.61 | $17.41 | 52,237 |
| 2020-08-11 | $20.28 | $20.62 | $19.69 | $19.86 | $17.63 | 114,769 |
| 2020-08-10 | $19.85 | $20.36 | $19.79 | $20.13 | $17.87 | 70,519 |
| 2020-08-07 | $19.18 | $19.86 | $19.18 | $19.85 | $17.62 | 61,096 |
| 2020-08-06 | $19.12 | $19.45 | $19.10 | $19.28 | $17.12 | 55,171 |
| 2020-08-05 | $19.25 | $19.45 | $18.96 | $19.12 | $16.97 | 116,880 |
| 2020-08-04 | $18.84 | $19.21 | $18.73 | $18.99 | $16.86 | 58,256 |
| 2020-08-03 | $18.75 | $19.04 | $18.60 | $18.89 | $16.77 | 43,618 |
| 2020-07-31 | $18.73 | $18.82 | $18.10 | $18.64 | $16.55 | 66,618 |
| 2020-07-30 | $18.93 | $19.22 | $18.19 | $18.87 | $16.75 | 52,692 |
| 2020-07-29 | $18.89 | $19.37 | $17.80 | $19.25 | $17.09 | 64,358 |
| 2020-07-28 | $19.40 | $19.52 | $18.89 | $18.92 | $16.80 | 90,356 |
| 2020-07-27 | $19.33 | $19.71 | $18.96 | $19.59 | $17.39 | 68,877 |
| 2020-07-24 | $19.87 | $20.14 | $19.17 | $19.37 | $17.20 | 85,033 |
| 2020-07-23 | $19.63 | $20.08 | $19.54 | $19.91 | $17.67 | 92,469 |
| 2020-07-22 | $19.62 | $20.19 | $19.28 | $19.76 | $17.54 | 143,639 |
| 2020-07-21 | $19.40 | $20.09 | $19.20 | $19.76 | $17.54 | 137,809 |
| 2020-07-20 | $19.57 | $19.63 | $18.77 | $19.19 | $17.04 | 81,998 |
| 2020-07-17 | $19.09 | $20.16 | $19.09 | $19.76 | $17.54 | 133,920 |
| 2020-07-16 | $20.88 | $20.88 | $18.68 | $19.27 | $17.11 | 137,740 |
| 2020-07-15 | $19.42 | $20.14 | $19.15 | $19.84 | $17.61 | 141,491 |
| 2020-07-14 | $18.72 | $19.36 | $18.65 | $19.31 | $17.14 | 47,801 |
| 2020-07-13 | $18.82 | $19.14 | $18.42 | $18.60 | $16.51 | 52,884 |
| 2020-07-10 | $18.36 | $18.67 | $18.02 | $18.56 | $16.48 | 39,331 |
| 2020-07-09 | $18.90 | $19.04 | $17.92 | $18.27 | $16.22 | 59,362 |
| 2020-07-08 | $18.69 | $19.07 | $18.60 | $18.98 | $16.85 | 88,131 |
| 2020-07-07 | $18.96 | $19.16 | $18.71 | $18.80 | $16.69 | 83,529 |
| 2020-07-06 | $19.46 | $19.46 | $19.02 | $19.18 | $17.03 | 59,966 |
| 2020-07-02 | $19.26 | $19.55 | $18.94 | $19.03 | $16.89 | 64,354 |
| 2020-07-01 | $19.23 | $19.98 | $18.59 | $18.72 | $16.62 | 87,130 |
| 2020-06-30 | $18.48 | $19.18 | $18.39 | $19.07 | $16.93 | 70,837 |
| 2020-06-29 | $17.51 | $18.64 | $17.51 | $18.61 | $16.52 | 70,992 |
| 2020-06-26 | $17.48 | $17.71 | $16.84 | $17.23 | $15.30 | 142,785 |
| 2020-06-25 | $17.08 | $17.78 | $16.91 | $17.76 | $15.77 | 69,213 |
| 2020-06-24 | $17.75 | $17.77 | $17.05 | $17.29 | $15.35 | 70,934 |
| 2020-06-23 | $17.66 | $18.33 | $17.25 | $18.11 | $16.08 | 96,932 |
| 2020-06-22 | $16.91 | $17.52 | $16.75 | $17.46 | $15.50 | 48,193 |
| 2020-06-19 | $17.78 | $17.78 | $17.00 | $17.02 | $15.11 | 112,609 |
| 2020-06-18 | $17.30 | $18.01 | $16.93 | $17.43 | $15.47 | 75,807 |
| 2020-06-17 | $18.35 | $18.35 | $17.54 | $17.54 | $15.57 | 75,610 |
| 2020-06-16 | $17.92 | $18.82 | $17.74 | $18.28 | $16.23 | 299,399 |
| 2020-06-15 | $16.27 | $17.19 | $16.27 | $16.94 | $15.04 | 85,007 |
| 2020-06-12 | $17.48 | $17.88 | $16.39 | $16.90 | $15.00 | 76,775 |
| 2020-06-11 | $17.77 | $18.15 | $16.88 | $16.95 | $15.05 | 78,923 |
| 2020-06-10 | $19.88 | $20.00 | $18.76 | $18.84 | $16.70 | 94,408 |
| 2020-06-09 | $20.73 | $21.27 | $20.17 | $20.74 | $18.38 | 54,444 |
| 2020-06-08 | $21.28 | $21.57 | $20.92 | $21.15 | $18.74 | 91,293 |
| 2020-06-05 | $20.21 | $21.45 | $19.74 | $21.11 | $18.71 | 122,778 |
| 2020-06-04 | $18.23 | $19.48 | $18.04 | $19.25 | $17.06 | 79,243 |
| 2020-06-03 | $18.18 | $18.83 | $18.03 | $18.46 | $16.36 | 53,536 |
| 2020-06-02 | $17.84 | $18.04 | $17.59 | $17.85 | $15.82 | 32,236 |
| 2020-06-01 | $17.80 | $18.25 | $17.68 | $17.68 | $15.67 | 256,125 |
| 2020-05-29 | $17.61 | $17.75 | $17.12 | $17.65 | $15.64 | 71,664 |
| 2020-05-28 | $18.74 | $18.74 | $17.61 | $17.77 | $15.75 | 72,060 |
| 2020-05-27 | $17.92 | $18.69 | $17.13 | $18.53 | $16.42 | 80,625 |
| 2020-05-26 | $17.39 | $18.15 | $17.39 | $17.55 | $15.55 | 70,359 |
| 2020-05-22 | $16.74 | $16.74 | $16.39 | $16.65 | $14.76 | 76,806 |
| 2020-05-21 | $16.75 | $17.06 | $16.39 | $16.58 | $14.69 | 74,541 |
| 2020-05-20 | $16.19 | $16.76 | $16.01 | $16.70 | $14.80 | 69,078 |
| 2020-05-19 | $16.50 | $16.50 | $15.75 | $15.77 | $13.98 | 80,619 |
| 2020-05-18 | $15.82 | $16.78 | $15.82 | $16.52 | $14.64 | 87,193 |
| 2020-05-15 | $14.52 | $15.32 | $14.42 | $15.17 | $13.44 | 76,093 |
| 2020-05-14 | $14.25 | $14.70 | $13.54 | $14.66 | $12.99 | 71,519 |
| 2020-05-13 | $15.17 | $15.25 | $14.26 | $14.53 | $12.88 | 108,086 |
| 2020-05-12 | $16.33 | $16.36 | $15.27 | $15.30 | $13.56 | 86,757 |
| 2020-05-11 | $16.98 | $16.98 | $16.13 | $16.34 | $14.48 | 86,430 |
| 2020-05-08 | $16.97 | $17.35 | $16.90 | $17.05 | $15.11 | 80,041 |
| 2020-05-07 | $16.58 | $16.70 | $16.12 | $16.60 | $14.71 | 88,669 |
| 2020-05-06 | $16.72 | $16.78 | $16.10 | $16.21 | $14.37 | 66,602 |
| 2020-05-05 | $17.53 | $17.75 | $16.56 | $16.75 | $14.84 | 64,153 |
| 2020-05-04 | $17.04 | $17.57 | $16.72 | $17.13 | $15.18 | 56,942 |
| 2020-05-01 | $17.13 | $17.44 | $16.74 | $17.35 | $15.38 | 118,818 |
| 2020-04-30 | $18.45 | $18.47 | $17.51 | $17.57 | $15.57 | 81,193 |
| 2020-04-29 | $19.16 | $19.23 | $18.64 | $18.75 | $16.62 | 256,998 |
| 2020-04-28 | $17.82 | $18.94 | $17.80 | $18.40 | $16.31 | 166,864 |
| 2020-04-27 | $16.46 | $17.57 | $16.46 | $17.33 | $15.36 | 95,319 |
| 2020-04-24 | $16.18 | $16.47 | $15.74 | $16.33 | $14.47 | 83,330 |
| 2020-04-23 | $16.10 | $16.37 | $15.74 | $16.20 | $14.36 | 113,794 |
| 2020-04-22 | $16.63 | $16.63 | $15.84 | $16.00 | $14.18 | 149,223 |
| 2020-04-21 | $16.44 | $16.63 | $15.98 | $16.19 | $14.35 | 104,080 |
| 2020-04-20 | $16.87 | $17.33 | $16.51 | $16.60 | $14.71 | 105,150 |
| 2020-04-17 | $17.89 | $18.25 | $16.61 | $17.13 | $15.18 | 135,646 |
| 2020-04-16 | $16.19 | $18.61 | $16.18 | $17.52 | $15.53 | 200,268 |
| 2020-04-15 | $15.18 | $15.50 | $14.80 | $15.23 | $13.50 | 104,478 |
| 2020-04-14 | $15.95 | $16.59 | $15.25 | $15.75 | $13.96 | 64,200 |
| 2020-04-13 | $15.47 | $15.61 | $14.88 | $15.44 | $13.68 | 74,100 |
| 2020-04-09 | $15.23 | $15.97 | $15.15 | $15.66 | $13.88 | 106,164 |
| 2020-04-08 | $14.05 | $15.18 | $13.98 | $14.72 | $13.04 | 118,647 |
| 2020-04-07 | $14.63 | $15.17 | $13.56 | $13.71 | $12.15 | 99,920 |
| 2020-04-06 | $14.00 | $14.64 | $13.70 | $14.01 | $12.42 | 118,012 |
| 2020-04-03 | $13.56 | $13.56 | $13.04 | $13.33 | $11.81 | 109,961 |
| 2020-04-02 | $12.89 | $13.66 | $12.67 | $13.50 | $11.96 | 154,139 |
| 2020-04-01 | $12.76 | $13.16 | $12.51 | $12.87 | $11.41 | 349,638 |
| 2020-03-31 | $13.35 | $13.85 | $13.13 | $13.25 | $11.74 | 174,313 |
| 2020-03-30 | $14.10 | $14.60 | $12.85 | $13.40 | $11.88 | 211,960 |
| 2020-03-27 | $15.08 | $15.27 | $13.78 | $13.79 | $12.22 | 338,565 |
| 2020-03-26 | $14.40 | $15.19 | $13.81 | $15.17 | $13.44 | 152,948 |
| 2020-03-25 | $13.47 | $14.51 | $13.08 | $14.10 | $12.50 | 112,940 |
| 2020-03-24 | $13.76 | $13.76 | $12.30 | $13.36 | $11.84 | 372,181 |
| 2020-03-23 | $11.49 | $12.77 | $10.67 | $12.62 | $11.18 | 88,187 |
| 2020-03-20 | $12.58 | $12.58 | $10.93 | $11.32 | $10.03 | 158,344 |
| 2020-03-19 | $10.89 | $12.97 | $10.55 | $12.40 | $10.99 | 165,333 |
| 2020-03-18 | $12.87 | $13.00 | $10.57 | $10.89 | $9.65 | 115,283 |
| 2020-03-17 | $12.05 | $13.65 | $10.93 | $13.37 | $11.85 | 131,745 |
| 2020-03-16 | $11.11 | $14.89 | $10.00 | $11.18 | $9.91 | 127,815 |
| 2020-03-13 | $13.71 | $13.85 | $12.42 | $13.83 | $12.26 | 99,938 |
| 2020-03-12 | $14.84 | $15.22 | $12.84 | $13.03 | $11.55 | 87,688 |
| 2020-03-11 | $17.22 | $17.33 | $15.83 | $16.10 | $14.23 | 74,655 |
| 2020-03-10 | $18.68 | $18.68 | $17.09 | $17.63 | $15.59 | 81,663 |
| 2020-03-09 | $17.72 | $18.34 | $17.10 | $18.13 | $16.03 | 122,053 |
| 2020-03-06 | $18.72 | $19.44 | $18.46 | $19.10 | $16.89 | 94,138 |
| 2020-03-05 | $19.50 | $19.72 | $19.10 | $19.47 | $17.21 | 141,147 |
| 2020-03-04 | $19.93 | $20.10 | $19.37 | $20.04 | $17.72 | 74,409 |
| 2020-03-03 | $20.46 | $20.78 | $19.44 | $19.55 | $17.29 | 147,179 |
| 2020-03-02 | $19.90 | $20.61 | $19.45 | $20.54 | $18.16 | 137,924 |
| 2020-02-28 | $19.75 | $20.25 | $19.51 | $19.89 | $17.59 | 108,158 |
| 2020-02-27 | $20.51 | $21.27 | $20.09 | $20.41 | $18.05 | 134,010 |
| 2020-02-26 | $21.57 | $21.74 | $20.87 | $20.94 | $18.51 | 178,676 |
| 2020-02-25 | $21.91 | $21.96 | $21.44 | $21.45 | $18.97 | 192,029 |
| 2020-02-24 | $21.41 | $22.05 | $21.10 | $21.90 | $19.36 | 75,468 |
| 2020-02-21 | $22.50 | $22.50 | $21.93 | $22.32 | $19.73 | 40,337 |
| 2020-02-20 | $22.16 | $22.65 | $22.16 | $22.58 | $19.96 | 43,273 |
| 2020-02-19 | $21.97 | $22.48 | $21.85 | $22.20 | $19.63 | 50,646 |
| 2020-02-18 | $22.21 | $22.21 | $21.65 | $21.93 | $19.39 | 38,781 |
| 2020-02-14 | $21.89 | $22.30 | $21.64 | $22.21 | $19.64 | 61,708 |
| 2020-02-13 | $22.05 | $22.21 | $21.61 | $21.85 | $19.32 | 32,702 |
| 2020-02-12 | $22.36 | $22.46 | $21.91 | $22.09 | $19.53 | 47,758 |
| 2020-02-11 | $21.94 | $22.45 | $21.60 | $22.09 | $19.53 | 54,229 |
| 2020-02-10 | $22.01 | $22.01 | $21.67 | $21.70 | $19.19 | 54,284 |
| 2020-02-07 | $22.26 | $22.30 | $21.95 | $22.05 | $19.50 | 45,801 |
| 2020-02-06 | $22.80 | $22.80 | $22.43 | $22.46 | $19.86 | 66,112 |
| 2020-02-05 | $22.68 | $22.75 | $22.32 | $22.74 | $20.11 | 61,885 |
| 2020-02-04 | $22.85 | $22.85 | $22.30 | $22.35 | $19.76 | 69,200 |
| 2020-02-03 | $22.64 | $22.65 | $22.26 | $22.38 | $19.79 | 70,675 |
| 2020-01-31 | $22.83 | $23.15 | $22.31 | $22.37 | $19.78 | 97,161 |
| 2020-01-30 | $22.60 | $23.07 | $22.44 | $22.95 | $20.29 | 72,600 |
| 2020-01-29 | $23.64 | $23.99 | $22.84 | $22.88 | $20.23 | 111,385 |
| 2020-01-28 | $23.69 | $23.87 | $23.51 | $23.53 | $20.80 | 89,674 |
| 2020-01-27 | $23.20 | $24.24 | $23.19 | $23.54 | $20.81 | 134,699 |
| 2020-01-24 | $25.19 | $25.20 | $23.80 | $23.89 | $21.12 | 90,948 |
| 2020-01-23 | $24.88 | $25.52 | $24.70 | $25.28 | $22.35 | 159,511 |
| 2020-01-22 | $25.28 | $25.92 | $25.07 | $25.13 | $22.22 | 292,118 |
| 2020-01-21 | $26.13 | $26.27 | $25.23 | $25.95 | $22.94 | 230,539 |
| 2020-01-17 | $24.43 | $26.61 | $24.41 | $26.01 | $23.00 | 349,993 |
| 2020-01-16 | $25.30 | $25.55 | $23.29 | $24.32 | $21.50 | 554,776 |
| 2020-01-15 | $21.47 | $21.80 | $21.30 | $21.67 | $19.16 | 140,709 |
| 2020-01-14 | $21.47 | $21.91 | $21.42 | $21.64 | $19.13 | 65,673 |
| 2020-01-13 | $21.30 | $21.65 | $21.20 | $21.62 | $19.12 | 85,863 |
| 2020-01-10 | $21.35 | $21.60 | $21.24 | $21.30 | $18.83 | 89,511 |
| 2020-01-09 | $21.36 | $21.73 | $21.28 | $21.40 | $18.92 | 95,408 |
| 2020-01-08 | $21.23 | $21.47 | $21.16 | $21.36 | $18.89 | 68,321 |
| 2020-01-07 | $21.38 | $21.47 | $21.09 | $21.23 | $18.77 | 119,502 |
| 2020-01-06 | $21.31 | $21.60 | $20.99 | $21.51 | $19.02 | 57,094 |
| 2020-01-03 | $20.91 | $21.62 | $20.91 | $21.43 | $18.95 | 115,385 |
| 2020-01-02 | $21.72 | $21.82 | $20.95 | $21.30 | $18.83 | 67,200 |
| 2019-12-31 | $21.58 | $21.79 | $21.46 | $21.49 | $19.00 | 65,349 |
| 2019-12-30 | $21.83 | $21.83 | $21.35 | $21.60 | $19.10 | 46,678 |
| 2019-12-27 | $22.03 | $22.12 | $21.67 | $21.77 | $19.25 | 31,757 |
| 2019-12-26 | $21.96 | $22.19 | $21.79 | $22.02 | $19.47 | 47,586 |
| 2019-12-24 | $21.99 | $22.00 | $21.56 | $21.89 | $19.35 | 29,605 |
| 2019-12-23 | $21.64 | $22.43 | $21.27 | $21.99 | $19.44 | 104,702 |
| 2019-12-20 | $23.99 | $23.99 | $21.10 | $21.70 | $19.19 | 564,715 |
| 2019-12-19 | $23.85 | $24.07 | $23.56 | $24.02 | $21.24 | 62,985 |
| 2019-12-18 | $23.76 | $23.99 | $23.37 | $23.85 | $21.09 | 189,858 |
| 2019-12-17 | $23.03 | $23.80 | $22.94 | $23.76 | $21.01 | 141,954 |
| 2019-12-16 | $22.99 | $23.45 | $22.94 | $23.05 | $20.38 | 104,638 |
| 2019-12-13 | $22.83 | $23.04 | $22.57 | $22.87 | $20.22 | 76,816 |
| 2019-12-12 | $22.45 | $23.31 | $22.45 | $22.96 | $20.27 | 93,914 |
| 2019-12-11 | $22.29 | $22.68 | $22.27 | $22.52 | $19.89 | 72,676 |
| 2019-12-10 | $22.25 | $22.56 | $22.17 | $22.29 | $19.68 | 80,544 |
| 2019-12-09 | $22.45 | $22.68 | $22.03 | $22.26 | $19.66 | 100,280 |
| 2019-12-06 | $22.58 | $22.63 | $22.25 | $22.50 | $19.87 | 108,735 |
| 2019-12-05 | $22.20 | $22.50 | $22.00 | $22.21 | $19.61 | 121,224 |
| 2019-12-04 | $22.50 | $22.95 | $22.11 | $22.27 | $19.66 | 108,090 |
| 2019-12-03 | $22.16 | $22.86 | $22.16 | $22.51 | $19.88 | 77,788 |
| 2019-12-02 | $23.25 | $23.53 | $22.27 | $22.41 | $19.79 | 148,605 |
| 2019-11-29 | $22.58 | $23.41 | $22.20 | $23.33 | $20.60 | 47,769 |
| 2019-11-27 | $22.15 | $22.65 | $21.93 | $22.48 | $19.85 | 68,537 |
| 2019-11-26 | $22.37 | $22.54 | $21.91 | $21.91 | $19.35 | 67,360 |
| 2019-11-25 | $21.53 | $22.30 | $21.18 | $22.27 | $19.66 | 111,714 |
| 2019-11-22 | $21.47 | $21.60 | $21.02 | $21.31 | $18.82 | 61,771 |
| 2019-11-21 | $21.39 | $21.62 | $21.30 | $21.36 | $18.86 | 33,241 |
| 2019-11-20 | $21.06 | $21.48 | $20.99 | $21.33 | $18.83 | 96,499 |
| 2019-11-19 | $21.36 | $21.48 | $20.95 | $21.26 | $18.77 | 42,104 |
| 2019-11-18 | $21.32 | $21.41 | $20.93 | $21.31 | $18.82 | 41,822 |
| 2019-11-15 | $21.96 | $21.96 | $21.17 | $21.35 | $18.85 | 55,971 |
| 2019-11-14 | $21.61 | $22.27 | $21.59 | $21.69 | $19.15 | 67,171 |
| 2019-11-13 | $21.94 | $22.23 | $21.66 | $21.72 | $19.18 | 77,926 |
| 2019-11-12 | $21.49 | $22.30 | $21.42 | $22.16 | $19.57 | 115,945 |
| 2019-11-11 | $20.96 | $21.47 | $20.75 | $21.43 | $18.92 | 57,851 |
| 2019-11-08 | $20.98 | $21.30 | $20.71 | $21.27 | $18.78 | 49,495 |
| 2019-11-07 | $20.80 | $21.16 | $20.64 | $21.03 | $18.57 | 64,567 |
| 2019-11-06 | $20.29 | $20.59 | $19.92 | $20.54 | $18.14 | 109,877 |
| 2019-11-05 | $20.62 | $20.97 | $20.13 | $20.18 | $17.82 | 100,866 |
| 2019-11-04 | $19.83 | $20.66 | $19.83 | $20.65 | $18.23 | 76,795 |
| 2019-11-01 | $19.21 | $19.69 | $19.21 | $19.68 | $17.38 | 40,790 |
| 2019-10-31 | $19.43 | $19.43 | $18.99 | $19.07 | $16.84 | 81,887 |
| 2019-10-30 | $19.52 | $19.76 | $19.26 | $19.58 | $17.29 | 51,956 |
| 2019-10-29 | $19.80 | $19.82 | $19.54 | $19.60 | $17.31 | 81,469 |
| 2019-10-28 | $19.57 | $20.18 | $19.51 | $19.79 | $17.47 | 101,534 |
| 2019-10-25 | $19.00 | $19.84 | $19.00 | $19.44 | $17.17 | 77,484 |
| 2019-10-24 | $19.88 | $19.96 | $19.05 | $19.05 | $16.82 | 65,942 |
| 2019-10-23 | $19.90 | $20.38 | $19.71 | $19.99 | $17.65 | 95,782 |
| 2019-10-22 | $20.37 | $20.37 | $19.94 | $20.00 | $17.66 | 129,367 |
| 2019-10-21 | $20.05 | $20.92 | $20.00 | $20.45 | $18.06 | 124,668 |
| 2019-10-18 | $18.67 | $20.06 | $18.67 | $19.50 | $17.22 | 156,499 |
| 2019-10-17 | $19.20 | $19.34 | $17.49 | $18.69 | $16.50 | 304,534 |
| 2019-10-16 | $20.22 | $20.78 | $19.97 | $20.00 | $17.66 | 58,426 |
| 2019-10-15 | $19.80 | $20.31 | $19.72 | $20.17 | $17.81 | 46,226 |
| 2019-10-14 | $19.92 | $19.98 | $19.61 | $19.85 | $17.53 | 42,724 |
| 2019-10-11 | $19.95 | $20.62 | $19.95 | $20.17 | $17.81 | 82,948 |
| 2019-10-10 | $19.48 | $19.82 | $19.48 | $19.71 | $17.40 | 32,879 |
| 2019-10-09 | $19.59 | $19.62 | $19.36 | $19.40 | $17.13 | 29,657 |
| 2019-10-08 | $19.26 | $19.52 | $19.15 | $19.32 | $17.06 | 51,323 |
| 2019-10-07 | $19.49 | $19.71 | $19.27 | $19.48 | $17.20 | 44,942 |
| 2019-10-04 | $19.35 | $19.60 | $19.21 | $19.57 | $17.28 | 32,905 |
| 2019-10-03 | $19.61 | $19.61 | $19.06 | $19.37 | $17.10 | 42,245 |
| 2019-10-02 | $19.59 | $19.72 | $19.34 | $19.60 | $17.31 | 55,131 |
| 2019-10-01 | $20.53 | $20.92 | $19.80 | $19.91 | $17.58 | 59,687 |
| 2019-09-30 | $20.70 | $20.81 | $20.45 | $20.53 | $18.13 | 81,861 |
| 2019-09-27 | $20.77 | $21.03 | $20.63 | $20.71 | $18.29 | 60,243 |
| 2019-09-26 | $21.09 | $21.10 | $20.68 | $20.71 | $18.29 | 34,765 |
| 2019-09-25 | $20.67 | $21.17 | $20.49 | $21.10 | $18.63 | 65,340 |
| 2019-09-24 | $20.84 | $21.00 | $20.46 | $20.65 | $18.23 | 78,987 |
| 2019-09-23 | $20.98 | $21.00 | $20.67 | $20.89 | $18.45 | 49,989 |
| 2019-09-20 | $21.48 | $21.59 | $20.82 | $20.99 | $18.53 | 179,800 |
| 2019-09-19 | $22.11 | $22.28 | $21.49 | $21.52 | $19.00 | 109,140 |
| 2019-09-18 | $22.33 | $22.37 | $21.91 | $22.18 | $19.58 | 65,643 |
| 2019-09-17 | $22.19 | $22.48 | $21.70 | $22.33 | $19.72 | 93,109 |
| 2019-09-16 | $22.23 | $22.51 | $21.65 | $22.43 | $19.81 | 69,178 |
| 2019-09-13 | $22.06 | $22.39 | $21.79 | $22.17 | $19.58 | 117,771 |
| 2019-09-12 | $21.34 | $22.28 | $21.05 | $22.05 | $19.47 | 84,062 |
| 2019-09-11 | $20.28 | $21.36 | $19.83 | $21.26 | $18.75 | 76,078 |
| 2019-09-10 | $19.17 | $20.22 | $19.05 | $20.20 | $17.81 | 68,243 |
| 2019-09-09 | $18.84 | $19.44 | $18.84 | $19.20 | $16.93 | 92,133 |
| 2019-09-06 | $18.82 | $19.19 | $18.78 | $18.87 | $16.64 | 31,159 |
| 2019-09-05 | $18.56 | $19.17 | $18.49 | $18.76 | $16.54 | 94,580 |
| 2019-09-04 | $18.30 | $18.48 | $18.10 | $18.30 | $16.14 | 34,058 |
| 2019-09-03 | $18.42 | $18.42 | $17.76 | $18.10 | $15.96 | 77,250 |
| 2019-08-30 | $18.94 | $18.99 | $18.47 | $18.70 | $16.49 | 31,876 |
| 2019-08-29 | $18.41 | $18.91 | $18.41 | $18.86 | $16.63 | 40,038 |
| 2019-08-28 | $17.84 | $18.50 | $17.80 | $18.32 | $16.15 | 27,552 |
| 2019-08-27 | $18.50 | $18.52 | $17.76 | $17.91 | $15.79 | 48,506 |
| 2019-08-26 | $18.40 | $18.64 | $18.22 | $18.40 | $16.23 | 46,054 |
| 2019-08-23 | $18.77 | $18.94 | $18.08 | $18.20 | $16.05 | 53,856 |
| 2019-08-22 | $18.87 | $19.29 | $18.79 | $18.94 | $16.70 | 56,363 |
| 2019-08-21 | $18.91 | $18.91 | $18.59 | $18.78 | $16.56 | 44,323 |
| 2019-08-20 | $18.79 | $18.89 | $18.59 | $18.66 | $16.45 | 52,973 |
| 2019-08-19 | $18.90 | $19.33 | $18.76 | $18.82 | $16.60 | 41,011 |
| 2019-08-16 | $17.89 | $18.74 | $17.89 | $18.67 | $16.46 | 101,719 |
| 2019-08-15 | $17.87 | $17.89 | $17.57 | $17.78 | $15.68 | 55,646 |
| 2019-08-14 | $17.93 | $18.00 | $17.62 | $17.82 | $15.71 | 62,295 |
| 2019-08-13 | $18.21 | $18.72 | $18.16 | $18.36 | $16.19 | 51,394 |
| 2019-08-12 | $18.24 | $18.52 | $18.08 | $18.25 | $16.09 | 38,419 |
| 2019-08-09 | $18.65 | $18.75 | $18.27 | $18.31 | $16.15 | 58,422 |
| 2019-08-08 | $18.64 | $18.82 | $18.46 | $18.77 | $16.55 | 78,525 |
| 2019-08-07 | $18.61 | $18.70 | $18.16 | $18.54 | $16.35 | 47,794 |
| 2019-08-06 | $18.94 | $19.46 | $18.65 | $18.93 | $16.69 | 46,931 |
| 2019-08-05 | $19.23 | $19.23 | $18.51 | $18.85 | $16.62 | 83,121 |
| 2019-08-02 | $19.42 | $19.67 | $19.01 | $19.57 | $17.26 | 75,870 |
| 2019-08-01 | $19.46 | $19.80 | $19.24 | $19.58 | $17.27 | 108,251 |
| 2019-07-31 | $19.85 | $20.13 | $19.44 | $19.51 | $17.20 | 149,777 |
| 2019-07-30 | $19.55 | $19.93 | $19.29 | $19.86 | $17.51 | 59,509 |
| 2019-07-29 | $19.99 | $20.13 | $19.51 | $19.58 | $17.27 | 61,834 |
| 2019-07-26 | $19.60 | $20.15 | $19.51 | $20.05 | $17.68 | 71,986 |
| 2019-07-25 | $20.41 | $20.58 | $19.71 | $19.73 | $17.40 | 63,662 |
| 2019-07-24 | $19.15 | $20.56 | $19.15 | $20.49 | $18.07 | 111,869 |
| 2019-07-23 | $19.01 | $19.48 | $19.01 | $19.36 | $17.07 | 90,599 |
| 2019-07-22 | $19.33 | $19.60 | $18.99 | $19.16 | $16.90 | 121,047 |
| 2019-07-19 | $18.62 | $19.24 | $18.62 | $19.00 | $16.75 | 141,291 |
| 2019-07-18 | $17.79 | $19.77 | $17.79 | $18.73 | $16.52 | 256,687 |
| 2019-07-17 | $21.33 | $21.51 | $20.75 | $20.99 | $18.51 | 119,886 |
| 2019-07-16 | $21.16 | $21.63 | $21.01 | $21.44 | $18.91 | 116,803 |
| 2019-07-15 | $21.52 | $21.52 | $20.95 | $21.24 | $18.73 | 99,256 |
| 2019-07-12 | $21.23 | $21.54 | $21.17 | $21.38 | $18.85 | 132,172 |
| 2019-07-11 | $21.26 | $21.41 | $21.07 | $21.30 | $18.78 | 134,531 |
| 2019-07-10 | $21.43 | $21.71 | $21.21 | $21.29 | $18.77 | 91,840 |
| 2019-07-09 | $21.14 | $21.37 | $21.05 | $21.31 | $18.79 | 61,038 |
| 2019-07-08 | $21.25 | $21.45 | $21.04 | $21.31 | $18.79 | 80,864 |
| 2019-07-05 | $21.37 | $21.50 | $21.16 | $21.39 | $18.86 | 66,639 |
| 2019-07-03 | $21.12 | $21.33 | $21.00 | $21.27 | $18.76 | 35,200 |
| 2019-07-02 | $21.13 | $21.19 | $20.84 | $21.15 | $18.65 | 68,770 |
| 2019-07-01 | $21.03 | $21.26 | $20.87 | $21.12 | $18.62 | 113,148 |
| 2019-06-28 | $20.52 | $21.16 | $20.47 | $20.82 | $18.36 | 669,257 |
| 2019-06-27 | $19.84 | $20.46 | $19.80 | $20.46 | $18.04 | 88,310 |
| 2019-06-26 | $19.29 | $19.94 | $19.29 | $19.78 | $17.44 | 72,792 |
| 2019-06-25 | $19.05 | $19.34 | $18.86 | $19.28 | $17.00 | 71,225 |
| 2019-06-24 | $19.05 | $19.43 | $18.99 | $19.06 | $16.81 | 63,797 |
| 2019-06-21 | $19.10 | $19.56 | $18.59 | $19.07 | $16.82 | 224,587 |
| 2019-06-20 | $19.39 | $19.54 | $19.07 | $19.24 | $16.97 | 39,557 |
| 2019-06-19 | $18.99 | $19.39 | $18.95 | $19.15 | $16.89 | 53,576 |
| 2019-06-18 | $18.65 | $19.29 | $18.65 | $19.08 | $16.82 | 94,112 |
| 2019-06-17 | $18.74 | $18.79 | $18.19 | $18.45 | $16.27 | 83,441 |
| 2019-06-14 | $19.19 | $19.19 | $18.48 | $18.76 | $16.54 | 86,954 |
| 2019-06-13 | $18.99 | $19.41 | $18.99 | $19.15 | $16.89 | 130,219 |
| 2019-06-12 | $18.83 | $19.06 | $18.60 | $18.94 | $16.68 | 52,895 |
| 2019-06-11 | $19.21 | $19.21 | $18.66 | $18.83 | $16.58 | 61,680 |
| 2019-06-10 | $18.91 | $19.42 | $18.86 | $19.00 | $16.73 | 52,243 |
| 2019-06-07 | $18.73 | $18.95 | $18.61 | $18.82 | $16.57 | 40,031 |
| 2019-06-06 | $19.10 | $19.10 | $18.38 | $18.66 | $16.43 | 40,621 |
| 2019-06-05 | $19.68 | $19.68 | $18.98 | $19.13 | $16.84 | 48,639 |
| 2019-06-04 | $19.11 | $19.67 | $19.03 | $19.65 | $17.30 | 50,216 |
| 2019-06-03 | $18.31 | $18.94 | $18.31 | $18.92 | $16.66 | 87,107 |
| 2019-05-31 | $18.25 | $18.37 | $18.01 | $18.28 | $16.09 | 63,603 |
| 2019-05-30 | $18.89 | $19.20 | $18.28 | $18.49 | $16.28 | 61,817 |
| 2019-05-29 | $19.38 | $19.38 | $18.85 | $18.93 | $16.67 | 41,713 |
| 2019-05-28 | $19.51 | $19.69 | $19.43 | $19.52 | $17.19 | 51,611 |
| 2019-05-24 | $19.43 | $19.54 | $19.20 | $19.47 | $17.14 | 40,378 |
| 2019-05-23 | $19.87 | $19.87 | $19.06 | $19.27 | $16.97 | 75,642 |
| 2019-05-22 | $20.23 | $20.37 | $19.88 | $20.05 | $17.65 | 69,651 |
| 2019-05-21 | $19.52 | $20.47 | $19.49 | $20.27 | $17.85 | 132,077 |
| 2019-05-20 | $19.84 | $19.84 | $19.39 | $19.53 | $17.19 | 66,693 |
| 2019-05-17 | $20.46 | $20.46 | $19.93 | $20.02 | $17.63 | 124,570 |
| 2019-05-16 | $19.67 | $20.76 | $19.41 | $20.56 | $18.10 | 146,139 |
| 2019-05-15 | $19.09 | $19.63 | $18.92 | $19.60 | $17.26 | 216,230 |
| 2019-05-14 | $19.08 | $19.48 | $19.00 | $19.33 | $17.02 | 100,353 |
| 2019-05-13 | $19.41 | $19.41 | $18.99 | $19.04 | $16.76 | 86,325 |
| 2019-05-10 | $19.99 | $19.99 | $19.53 | $19.76 | $17.40 | 109,765 |
| 2019-05-09 | $19.91 | $20.22 | $19.53 | $20.09 | $17.69 | 65,639 |
| 2019-05-08 | $20.21 | $20.29 | $20.00 | $20.07 | $17.67 | 86,120 |
| 2019-05-07 | $20.51 | $20.51 | $20.02 | $20.23 | $17.81 | 64,525 |
| 2019-05-06 | $20.52 | $20.98 | $20.27 | $20.76 | $18.28 | 97,711 |
| 2019-05-03 | $20.56 | $20.96 | $20.50 | $20.92 | $18.42 | 70,732 |
| 2019-05-02 | $20.49 | $20.94 | $20.29 | $20.45 | $18.00 | 103,893 |
| 2019-05-01 | $20.93 | $21.20 | $20.37 | $20.45 | $18.00 | 200,330 |
| 2019-04-30 | $21.05 | $21.20 | $20.50 | $20.94 | $18.44 | 225,765 |
| 2019-04-29 | $20.83 | $21.42 | $20.65 | $21.26 | $18.72 | 126,848 |
| 2019-04-26 | $20.56 | $21.05 | $20.39 | $21.01 | $18.50 | 151,583 |
| 2019-04-25 | $20.89 | $20.89 | $20.19 | $20.41 | $17.97 | 192,300 |
| 2019-04-24 | $19.85 | $21.01 | $19.73 | $20.90 | $18.40 | 341,267 |
| 2019-04-23 | $18.64 | $19.84 | $18.52 | $19.80 | $17.43 | 330,121 |
| 2019-04-22 | $18.11 | $18.57 | $17.50 | $18.52 | $16.31 | 453,835 |
| 2019-04-18 | $20.66 | $20.95 | $17.60 | $17.66 | $15.55 | 1,129,661 |
| 2019-04-17 | $22.45 | $22.73 | $21.79 | $22.47 | $19.78 | 116,602 |
| 2019-04-16 | $21.88 | $22.43 | $21.84 | $22.40 | $19.72 | 171,082 |
| 2019-04-15 | $22.15 | $22.28 | $21.70 | $21.79 | $19.18 | 92,251 |
| 2019-04-12 | $22.60 | $22.66 | $22.07 | $22.16 | $19.51 | 77,199 |
| 2019-04-11 | $22.38 | $22.53 | $22.08 | $22.33 | $19.66 | 113,193 |
| 2019-04-10 | $22.08 | $22.49 | $21.82 | $22.46 | $19.77 | 139,527 |
| 2019-04-09 | $22.23 | $22.43 | $21.79 | $21.95 | $19.33 | 141,120 |
| 2019-04-08 | $21.87 | $22.65 | $21.87 | $22.22 | $19.56 | 79,348 |
| 2019-04-05 | $22.04 | $22.13 | $21.34 | $21.82 | $19.21 | 138,498 |
| 2019-04-04 | $21.45 | $22.11 | $21.33 | $21.97 | $19.34 | 82,367 |
| 2019-04-03 | $21.26 | $21.53 | $20.95 | $21.44 | $18.88 | 179,389 |
| 2019-04-02 | $21.27 | $21.36 | $20.99 | $21.02 | $18.51 | 89,657 |
| 2019-04-01 | $21.16 | $21.80 | $21.04 | $21.25 | $18.71 | 206,969 |
| 2019-03-29 | $20.74 | $21.30 | $20.68 | $20.92 | $18.42 | 277,922 |
| 2019-03-28 | $20.22 | $20.68 | $20.22 | $20.54 | $18.08 | 107,280 |
| 2019-03-27 | $19.82 | $20.20 | $19.69 | $20.11 | $17.71 | 64,254 |
| 2019-03-26 | $19.68 | $20.00 | $19.48 | $19.82 | $17.45 | 200,432 |
| 2019-03-25 | $19.34 | $19.82 | $19.33 | $19.61 | $17.27 | 91,075 |
| 2019-03-22 | $20.06 | $20.17 | $19.30 | $19.31 | $17.00 | 96,413 |
| 2019-03-21 | $20.00 | $20.48 | $20.00 | $20.16 | $17.75 | 92,461 |
| 2019-03-20 | $20.30 | $20.38 | $19.81 | $20.07 | $17.67 | 70,352 |
| 2019-03-19 | $20.52 | $20.66 | $20.27 | $20.34 | $17.91 | 71,466 |
| 2019-03-18 | $20.20 | $20.65 | $19.99 | $20.44 | $18.00 | 100,793 |
| 2019-03-15 | $20.01 | $20.20 | $19.75 | $20.16 | $17.75 | 254,567 |
| 2019-03-14 | $20.81 | $20.81 | $19.94 | $19.96 | $17.57 | 87,297 |
| 2019-03-13 | $21.10 | $21.25 | $20.81 | $20.83 | $18.31 | 72,722 |
| 2019-03-12 | $21.15 | $21.34 | $20.91 | $21.01 | $18.47 | 54,682 |
| 2019-03-11 | $20.80 | $21.16 | $20.65 | $21.16 | $18.60 | 70,500 |
| 2019-03-08 | $20.83 | $21.04 | $20.56 | $20.77 | $18.26 | 86,462 |
| 2019-03-07 | $21.36 | $21.39 | $20.76 | $20.84 | $18.32 | 74,306 |
| 2019-03-06 | $22.26 | $22.35 | $21.32 | $21.32 | $18.74 | 106,952 |
| 2019-03-05 | $22.43 | $22.59 | $21.80 | $22.25 | $19.56 | 86,615 |
| 2019-03-04 | $22.48 | $22.66 | $22.18 | $22.38 | $19.67 | 501,356 |
| 2019-03-01 | $22.87 | $23.04 | $22.18 | $22.45 | $19.74 | 86,377 |
| 2019-02-28 | $23.22 | $23.54 | $22.53 | $22.75 | $20.00 | 252,868 |
| 2019-02-27 | $23.12 | $23.36 | $22.93 | $23.21 | $20.40 | 94,884 |
| 2019-02-26 | $22.76 | $23.71 | $22.69 | $23.23 | $20.42 | 137,099 |
| 2019-02-25 | $23.08 | $23.51 | $22.55 | $22.77 | $20.02 | 173,956 |
| 2019-02-22 | $22.56 | $23.12 | $22.43 | $22.98 | $20.20 | 118,738 |
| 2019-02-21 | $22.47 | $22.68 | $22.23 | $22.55 | $19.82 | 69,112 |
| 2019-02-20 | $22.29 | $22.81 | $22.23 | $22.56 | $19.83 | 111,185 |
| 2019-02-19 | $21.95 | $22.53 | $21.95 | $22.28 | $19.59 | 124,180 |
| 2019-02-15 | $22.17 | $22.43 | $21.87 | $22.05 | $19.38 | 160,416 |
| 2019-02-14 | $21.94 | $22.30 | $21.69 | $22.01 | $19.35 | 108,297 |
| 2019-02-13 | $21.59 | $22.09 | $21.35 | $22.02 | $19.36 | 126,762 |
| 2019-02-12 | $21.47 | $21.85 | $21.40 | $21.57 | $18.96 | 113,038 |
| 2019-02-11 | $20.92 | $21.44 | $20.92 | $21.41 | $18.82 | 140,653 |
| 2019-02-08 | $21.28 | $21.28 | $20.65 | $20.89 | $18.36 | 125,122 |
| 2019-02-07 | $21.56 | $21.66 | $21.14 | $21.29 | $18.72 | 139,194 |
| 2019-02-06 | $22.39 | $22.46 | $21.58 | $21.67 | $19.05 | 174,854 |
| 2019-02-05 | $21.98 | $22.58 | $21.92 | $22.40 | $19.69 | 141,981 |
| 2019-02-04 | $21.54 | $21.93 | $21.34 | $21.91 | $19.26 | 198,729 |
| 2019-02-01 | $22.10 | $22.30 | $21.42 | $21.59 | $18.98 | 152,686 |
| 2019-01-31 | $21.87 | $22.21 | $21.75 | $22.09 | $19.42 | 167,935 |
| 2019-01-30 | $21.76 | $22.14 | $21.63 | $21.86 | $19.22 | 142,049 |
| 2019-01-29 | $21.41 | $22.00 | $21.06 | $21.72 | $19.09 | 289,882 |
| 2019-01-28 | $21.18 | $21.84 | $20.95 | $21.42 | $18.83 | 254,137 |
| 2019-01-25 | $20.99 | $21.31 | $20.80 | $21.29 | $18.72 | 242,753 |
| 2019-01-24 | $21.10 | $21.10 | $20.17 | $20.69 | $18.19 | 264,104 |
| 2019-01-23 | $21.29 | $21.36 | $20.13 | $20.33 | $17.87 | 399,390 |
| 2019-01-22 | $21.90 | $21.90 | $20.67 | $21.16 | $18.60 | 524,799 |
| 2019-01-18 | $21.80 | $22.93 | $21.50 | $21.89 | $19.24 | 471,487 |
| 2019-01-17 | $23.44 | $24.08 | $20.80 | $21.79 | $19.16 | 550,636 |
| 2019-01-16 | $24.67 | $24.93 | $24.07 | $24.48 | $21.52 | 173,172 |
| 2019-01-15 | $24.55 | $24.84 | $24.21 | $24.60 | $21.63 | 93,299 |
| 2019-01-14 | $24.86 | $25.02 | $24.55 | $24.58 | $21.61 | 96,416 |
| 2019-01-11 | $25.10 | $25.19 | $24.73 | $24.96 | $21.94 | 108,775 |
| 2019-01-10 | $24.89 | $25.24 | $24.81 | $25.13 | $22.09 | 100,616 |
| 2019-01-09 | $25.26 | $25.61 | $24.69 | $25.04 | $22.01 | 199,020 |
| 2019-01-08 | $25.29 | $25.46 | $25.01 | $25.26 | $22.21 | 63,645 |
| 2019-01-07 | $25.03 | $25.51 | $24.86 | $25.04 | $22.01 | 81,853 |
| 2019-01-04 | $24.34 | $25.45 | $24.10 | $24.99 | $21.97 | 186,806 |
| 2019-01-03 | $24.07 | $24.79 | $23.91 | $24.06 | $21.15 | 157,439 |
| 2019-01-02 | $23.91 | $24.51 | $23.85 | $24.15 | $21.23 | 254,018 |
| 2018-12-31 | $24.09 | $24.32 | $23.58 | $24.28 | $21.34 | 81,279 |
| 2018-12-28 | $23.48 | $24.54 | $23.31 | $24.01 | $21.11 | 246,771 |
| 2018-12-27 | $23.21 | $23.81 | $23.20 | $23.45 | $20.61 | 254,629 |
| 2018-12-26 | $23.55 | $23.96 | $22.96 | $23.47 | $20.63 | 274,729 |
| 2018-12-24 | $22.73 | $24.66 | $22.23 | $23.35 | $20.53 | 210,176 |
| 2018-12-21 | $23.53 | $24.02 | $22.69 | $22.84 | $20.08 | 567,369 |
| 2018-12-20 | $23.97 | $24.21 | $23.39 | $23.47 | $20.63 | 215,020 |
| 2018-12-19 | $25.13 | $25.69 | $23.97 | $24.04 | $21.13 | 126,402 |
| 2018-12-18 | $24.62 | $25.52 | $24.62 | $25.13 | $22.09 | 105,716 |
| 2018-12-17 | $24.69 | $25.16 | $24.19 | $24.56 | $21.59 | 116,339 |
| 2018-12-14 | $24.75 | $25.27 | $24.58 | $24.67 | $21.69 | 106,712 |
| 2018-12-13 | $25.44 | $25.64 | $24.90 | $25.04 | $22.01 | 75,620 |
| 2018-12-12 | $25.49 | $25.90 | $25.27 | $25.40 | $22.30 | 53,375 |
| 2018-12-11 | $25.64 | $25.92 | $25.13 | $25.16 | $22.09 | 78,012 |
| 2018-12-10 | $25.75 | $26.43 | $24.73 | $25.23 | $22.15 | 162,714 |
| 2018-12-07 | $26.04 | $26.55 | $25.48 | $25.56 | $22.44 | 90,471 |
| 2018-12-06 | $25.53 | $26.46 | $25.23 | $25.79 | $22.64 | 164,840 |
| 2018-12-04 | $27.59 | $27.66 | $25.84 | $25.86 | $22.71 | 95,898 |
| 2018-12-03 | $27.70 | $27.70 | $27.03 | $27.66 | $24.29 | 69,404 |
| 2018-11-30 | $27.27 | $27.68 | $26.86 | $27.54 | $24.18 | 82,904 |
| 2018-11-29 | $27.34 | $27.75 | $26.64 | $27.26 | $23.94 | 54,715 |
| 2018-11-28 | $26.59 | $27.57 | $26.06 | $27.49 | $24.14 | 97,545 |
| 2018-11-27 | $26.65 | $26.91 | $26.29 | $26.63 | $23.38 | 83,723 |
| 2018-11-26 | $26.81 | $27.04 | $26.44 | $26.68 | $23.43 | 104,910 |
| 2018-11-23 | $26.90 | $27.77 | $26.54 | $26.66 | $23.41 | 25,508 |
| 2018-11-21 | $26.96 | $27.47 | $26.52 | $26.92 | $23.64 | 46,376 |
| 2018-11-20 | $27.01 | $27.51 | $26.78 | $26.89 | $23.61 | 107,541 |
| 2018-11-19 | $27.43 | $28.05 | $26.87 | $27.14 | $23.83 | 71,612 |
| 2018-11-16 | $27.82 | $28.01 | $27.23 | $27.37 | $24.03 | 105,636 |
| 2018-11-15 | $27.83 | $28.27 | $26.20 | $28.06 | $24.64 | 78,600 |
| 2018-11-14 | $28.03 | $28.56 | $27.79 | $27.86 | $24.46 | 129,175 |
| 2018-11-13 | $27.86 | $28.44 | $27.53 | $27.88 | $24.48 | 91,579 |
| 2018-11-12 | $27.95 | $28.47 | $27.27 | $27.72 | $24.34 | 116,957 |
| 2018-11-09 | $27.56 | $28.00 | $27.22 | $27.86 | $24.46 | 124,681 |
| 2018-11-08 | $28.09 | $28.10 | $27.46 | $27.77 | $24.38 | 101,136 |
| 2018-11-07 | $27.35 | $28.23 | $26.59 | $28.13 | $24.70 | 111,933 |
| 2018-11-06 | $27.02 | $27.52 | $26.92 | $27.33 | $24.00 | 102,382 |
| 2018-11-05 | $27.65 | $28.19 | $26.67 | $27.00 | $23.71 | 125,639 |
| 2018-11-02 | $27.55 | $27.97 | $27.47 | $27.65 | $24.28 | 127,371 |
| 2018-11-01 | $26.13 | $27.77 | $26.08 | $27.49 | $24.14 | 139,863 |
| 2018-10-31 | $27.07 | $27.15 | $25.69 | $26.12 | $22.93 | 204,428 |
| 2018-10-30 | $26.49 | $27.00 | $26.29 | $26.79 | $23.52 | 109,048 |
| 2018-10-29 | $26.47 | $27.14 | $26.09 | $26.50 | $23.27 | 173,754 |
| 2018-10-26 | $26.22 | $26.64 | $25.84 | $26.20 | $23.00 | 196,203 |
| 2018-10-25 | $26.20 | $26.75 | $26.20 | $26.48 | $23.25 | 110,283 |
| 2018-10-24 | $26.35 | $27.09 | $25.97 | $26.02 | $22.85 | 230,866 |
| 2018-10-23 | $27.26 | $27.26 | $26.12 | $26.41 | $23.19 | 212,510 |
| 2018-10-22 | $27.01 | $28.08 | $26.93 | $27.61 | $24.24 | 261,026 |
| 2018-10-19 | $27.19 | $28.92 | $26.67 | $26.87 | $23.59 | 300,953 |
| 2018-10-18 | $28.97 | $32.22 | $27.18 | $27.18 | $23.87 | 549,360 |
| 2018-10-17 | $33.19 | $33.88 | $32.52 | $33.68 | $29.57 | 167,033 |
| 2018-10-16 | $32.37 | $33.59 | $32.37 | $33.27 | $29.21 | 97,588 |
| 2018-10-15 | $32.42 | $32.54 | $31.47 | $32.22 | $28.29 | 80,349 |
| 2018-10-12 | $33.36 | $33.36 | $32.09 | $32.43 | $28.48 | 114,301 |
| 2018-10-11 | $33.59 | $34.20 | $32.60 | $32.96 | $28.94 | 97,067 |
| 2018-10-10 | $33.92 | $34.52 | $33.73 | $33.81 | $29.69 | 179,585 |
| 2018-10-09 | $33.99 | $34.40 | $33.92 | $34.10 | $29.94 | 140,547 |
| 2018-10-08 | $34.06 | $34.21 | $33.49 | $34.16 | $29.99 | 81,854 |
| 2018-10-05 | $34.89 | $34.89 | $34.06 | $34.16 | $29.99 | 74,285 |
| 2018-10-04 | $35.35 | $35.44 | $34.43 | $34.89 | $30.64 | 92,937 |
| 2018-10-03 | $34.22 | $35.43 | $34.22 | $35.37 | $31.06 | 159,730 |
| 2018-10-02 | $34.69 | $34.87 | $34.02 | $34.11 | $29.95 | 69,039 |
| 2018-10-01 | $36.00 | $36.04 | $34.40 | $34.68 | $30.45 | 97,728 |
| 2018-09-28 | $35.10 | $35.94 | $35.10 | $35.88 | $31.50 | 118,832 |
| 2018-09-27 | $34.69 | $35.35 | $34.35 | $35.17 | $30.88 | 88,823 |
| 2018-09-26 | $35.33 | $35.36 | $34.53 | $34.63 | $30.41 | 99,306 |
| 2018-09-25 | $35.64 | $35.87 | $35.29 | $35.30 | $31.00 | 70,328 |
| 2018-09-24 | $36.06 | $36.90 | $35.53 | $35.57 | $31.23 | 92,819 |
| 2018-09-21 | $36.62 | $37.64 | $35.68 | $36.19 | $31.78 | 244,834 |
| 2018-09-20 | $36.69 | $37.52 | $36.40 | $36.49 | $32.04 | 106,382 |
| 2018-09-19 | $37.32 | $37.79 | $36.39 | $36.41 | $31.97 | 119,397 |
| 2018-09-18 | $37.15 | $37.80 | $36.98 | $37.39 | $32.83 | 76,994 |
| 2018-09-17 | $37.83 | $38.05 | $37.15 | $37.16 | $32.63 | 118,681 |
| 2018-09-14 | $37.58 | $38.17 | $37.47 | $37.81 | $33.20 | 103,886 |
| 2018-09-13 | $37.92 | $38.18 | $37.35 | $37.51 | $32.94 | 74,771 |
| 2018-09-12 | $37.33 | $38.03 | $36.86 | $37.77 | $33.14 | 155,592 |
| 2018-09-11 | $38.20 | $38.20 | $37.18 | $37.31 | $32.73 | 126,706 |
| 2018-09-10 | $38.78 | $39.02 | $38.11 | $38.19 | $33.51 | 68,535 |
| 2018-09-07 | $38.58 | $38.85 | $38.13 | $38.61 | $33.87 | 102,690 |
| 2018-09-06 | $38.62 | $39.04 | $38.31 | $38.64 | $33.90 | 186,504 |
| 2018-09-05 | $38.44 | $38.71 | $37.90 | $38.61 | $33.87 | 104,538 |
| 2018-09-04 | $38.18 | $38.47 | $37.53 | $38.39 | $33.68 | 133,343 |
| 2018-08-31 | $38.55 | $39.07 | $37.81 | $38.35 | $33.65 | 118,928 |
| 2018-08-30 | $38.76 | $38.77 | $38.02 | $38.62 | $33.88 | 73,347 |
| 2018-08-29 | $39.12 | $39.12 | $38.50 | $38.78 | $34.02 | 83,945 |
| 2018-08-28 | $39.62 | $39.71 | $38.95 | $39.09 | $34.30 | 71,363 |
| 2018-08-27 | $40.08 | $40.30 | $39.48 | $39.62 | $34.76 | 133,233 |
| 2018-08-24 | $40.03 | $40.06 | $39.10 | $40.01 | $35.10 | 103,392 |
| 2018-08-23 | $40.02 | $40.25 | $39.14 | $39.91 | $35.01 | 205,047 |
| 2018-08-22 | $40.71 | $40.71 | $39.51 | $40.00 | $35.09 | 203,795 |
| 2018-08-21 | $39.86 | $41.05 | $39.76 | $40.77 | $35.77 | 181,817 |
| 2018-08-20 | $40.53 | $40.64 | $39.15 | $39.83 | $34.94 | 213,703 |
| 2018-08-17 | $40.35 | $41.02 | $40.17 | $40.58 | $35.60 | 154,494 |
| 2018-08-16 | $40.67 | $41.31 | $40.31 | $40.49 | $35.52 | 154,062 |
| 2018-08-15 | $42.23 | $42.30 | $40.28 | $40.40 | $35.44 | 135,263 |
| 2018-08-14 | $41.93 | $42.79 | $41.93 | $42.32 | $37.13 | 67,093 |
| 2018-08-13 | $42.09 | $42.45 | $41.17 | $41.85 | $36.72 | 106,199 |
| 2018-08-10 | $42.61 | $43.25 | $42.16 | $42.18 | $37.01 | 113,657 |
| 2018-08-09 | $42.82 | $43.37 | $42.66 | $42.86 | $37.60 | 118,771 |
| 2018-08-08 | $42.85 | $43.61 | $42.27 | $42.74 | $37.50 | 263,909 |
| 2018-08-07 | $42.45 | $43.10 | $42.25 | $42.86 | $37.60 | 108,848 |
| 2018-08-06 | $42.43 | $42.98 | $41.74 | $42.40 | $37.20 | 92,506 |
| 2018-08-03 | $42.48 | $42.99 | $41.99 | $42.29 | $37.10 | 168,209 |
| 2018-08-02 | $41.58 | $42.73 | $41.39 | $42.70 | $37.46 | 174,153 |
| 2018-08-01 | $41.17 | $42.16 | $40.26 | $41.90 | $36.76 | 166,192 |
| 2018-07-31 | $40.52 | $43.15 | $40.38 | $41.13 | $36.09 | 435,561 |
| 2018-07-30 | $40.90 | $41.24 | $40.19 | $40.43 | $35.47 | 309,067 |
| 2018-07-27 | $42.09 | $42.35 | $40.63 | $40.71 | $35.72 | 216,574 |
| 2018-07-26 | $41.51 | $42.26 | $41.23 | $41.95 | $36.80 | 246,717 |
| 2018-07-25 | $42.49 | $42.88 | $41.14 | $42.00 | $36.85 | 190,936 |
| 2018-07-24 | $42.95 | $43.46 | $42.50 | $42.74 | $37.50 | 194,172 |
| 2018-07-23 | $41.95 | $43.78 | $41.02 | $42.90 | $37.64 | 434,042 |
| 2018-07-20 | $40.08 | $42.70 | $39.67 | $41.77 | $36.65 | 425,328 |
| 2018-07-19 | $36.00 | $40.35 | $35.47 | $40.05 | $35.14 | 587,147 |
| 2018-07-18 | $33.42 | $33.95 | $33.25 | $33.92 | $29.76 | 111,004 |
| 2018-07-17 | $33.50 | $34.06 | $33.36 | $33.49 | $29.38 | 37,740 |
| 2018-07-16 | $33.59 | $33.90 | $32.96 | $33.50 | $29.39 | 60,928 |
| 2018-07-13 | $33.31 | $33.65 | $33.06 | $33.58 | $29.46 | 67,206 |
| 2018-07-12 | $32.96 | $33.65 | $32.75 | $33.30 | $29.22 | 62,805 |
| 2018-07-11 | $32.84 | $35.52 | $32.84 | $32.90 | $28.86 | 81,675 |
| 2018-07-10 | $33.36 | $33.75 | $32.95 | $33.14 | $29.08 | 61,986 |
| 2018-07-09 | $34.89 | $35.00 | $33.13 | $33.37 | $29.28 | 176,101 |
| 2018-07-06 | $34.63 | $35.15 | $34.35 | $34.80 | $30.53 | 40,804 |
| 2018-07-05 | $34.08 | $34.69 | $33.13 | $34.62 | $30.37 | 50,525 |
| 2018-07-03 | $33.98 | $34.08 | $33.49 | $33.90 | $29.74 | 33,378 |
| 2018-07-02 | $33.22 | $33.99 | $32.77 | $33.88 | $29.72 | 75,397 |
| 2018-06-29 | $33.68 | $33.83 | $33.34 | $33.40 | $29.30 | 50,714 |
| 2018-06-28 | $33.15 | $33.62 | $32.91 | $33.59 | $29.47 | 58,613 |
| 2018-06-27 | $33.80 | $34.10 | $33.02 | $33.22 | $29.15 | 51,775 |
| 2018-06-26 | $33.51 | $33.77 | $33.22 | $33.70 | $29.57 | 54,016 |
| 2018-06-25 | $34.79 | $35.00 | $33.23 | $33.41 | $29.31 | 64,220 |
| 2018-06-22 | $35.18 | $35.60 | $34.53 | $34.97 | $30.68 | 137,809 |
| 2018-06-21 | $34.59 | $35.22 | $34.16 | $35.07 | $30.77 | 103,622 |
| 2018-06-20 | $34.12 | $34.68 | $33.69 | $34.58 | $30.34 | 63,711 |
| 2018-06-19 | $33.09 | $34.13 | $32.94 | $34.10 | $29.92 | 55,698 |
| 2018-06-18 | $32.71 | $33.45 | $32.64 | $33.34 | $29.25 | 52,904 |
| 2018-06-15 | $32.59 | $32.97 | $32.43 | $32.90 | $28.86 | 143,874 |
| 2018-06-14 | $32.55 | $32.79 | $32.30 | $32.70 | $28.69 | 51,373 |
| 2018-06-13 | $32.65 | $32.93 | $32.18 | $32.51 | $28.50 | 35,635 |
| 2018-06-12 | $32.77 | $32.78 | $32.38 | $32.74 | $28.70 | 39,771 |
| 2018-06-11 | $32.70 | $33.00 | $32.17 | $32.78 | $28.73 | 34,619 |
| 2018-06-08 | $32.60 | $32.90 | $32.15 | $32.71 | $28.67 | 51,847 |
| 2018-06-07 | $32.37 | $32.67 | $32.23 | $32.45 | $28.44 | 31,539 |
| 2018-06-06 | $31.82 | $32.39 | $31.35 | $32.35 | $28.36 | 48,262 |
| 2018-06-05 | $31.59 | $31.91 | $28.97 | $31.85 | $27.92 | 64,478 |
| 2018-06-04 | $31.93 | $32.31 | $31.35 | $31.54 | $27.65 | 74,111 |
| 2018-06-01 | $31.47 | $31.91 | $30.82 | $31.83 | $27.90 | 120,350 |
| 2018-05-31 | $32.58 | $32.77 | $31.24 | $31.28 | $27.42 | 70,643 |
| 2018-05-30 | $32.03 | $32.84 | $31.65 | $32.54 | $28.52 | 70,965 |
| 2018-05-29 | $31.63 | $32.38 | $31.56 | $31.89 | $27.95 | 67,233 |
| 2018-05-25 | $31.68 | $32.02 | $31.60 | $31.76 | $27.84 | 43,006 |
| 2018-05-24 | $31.49 | $32.00 | $31.40 | $31.87 | $27.94 | 48,165 |
| 2018-05-23 | $31.45 | $32.04 | $31.14 | $31.58 | $27.68 | 77,272 |
| 2018-05-22 | $31.87 | $32.18 | $31.56 | $31.59 | $27.69 | 55,254 |
| 2018-05-21 | $31.90 | $32.24 | $31.65 | $31.96 | $28.01 | 60,204 |
| 2018-05-18 | $31.65 | $32.08 | $31.09 | $31.80 | $27.87 | 90,379 |
| 2018-05-17 | $31.10 | $31.80 | $31.10 | $31.63 | $27.73 | 88,605 |
| 2018-05-16 | $30.83 | $31.34 | $30.40 | $31.03 | $27.20 | 82,144 |
| 2018-05-15 | $30.77 | $31.03 | $30.48 | $30.71 | $26.92 | 59,763 |
| 2018-05-14 | $31.62 | $31.73 | $30.80 | $30.89 | $27.08 | 49,491 |
| 2018-05-11 | $31.29 | $31.67 | $31.09 | $31.55 | $27.65 | 46,839 |
| 2018-05-10 | $31.12 | $31.51 | $30.60 | $31.35 | $27.48 | 74,719 |
| 2018-05-09 | $30.93 | $31.20 | $30.61 | $31.07 | $27.23 | 58,008 |
| 2018-05-08 | $30.57 | $31.08 | $30.27 | $30.89 | $27.08 | 89,391 |
| 2018-05-07 | $30.50 | $30.97 | $30.14 | $30.58 | $26.80 | 67,045 |
| 2018-05-04 | $30.02 | $30.68 | $30.02 | $30.44 | $26.68 | 74,591 |
| 2018-05-03 | $30.17 | $30.47 | $29.65 | $30.11 | $26.39 | 65,486 |
| 2018-05-02 | $30.13 | $30.65 | $30.09 | $30.20 | $26.47 | 69,159 |
| 2018-05-01 | $29.99 | $30.58 | $29.73 | $30.12 | $26.40 | 98,769 |
| 2018-04-30 | $30.79 | $30.92 | $29.70 | $30.03 | $26.32 | 128,567 |
| 2018-04-27 | $31.03 | $31.43 | $30.47 | $30.79 | $26.99 | 92,256 |
| 2018-04-26 | $30.69 | $31.42 | $30.65 | $30.99 | $27.16 | 134,189 |
| 2018-04-25 | $28.68 | $30.98 | $28.68 | $30.63 | $26.85 | 190,615 |
| 2018-04-24 | $28.54 | $29.43 | $28.15 | $28.81 | $25.25 | 165,097 |
| 2018-04-23 | $27.15 | $28.46 | $26.05 | $28.42 | $24.91 | 369,128 |
| 2018-04-20 | $29.34 | $29.65 | $28.25 | $28.47 | $24.96 | 113,850 |
| 2018-04-19 | $29.30 | $29.44 | $29.00 | $29.33 | $25.71 | 77,676 |
| 2018-04-18 | $28.84 | $29.54 | $28.84 | $29.34 | $25.72 | 73,180 |
| 2018-04-17 | $28.50 | $28.90 | $27.39 | $28.77 | $25.22 | 97,497 |
| 2018-04-16 | $27.85 | $28.60 | $27.66 | $28.40 | $24.89 | 83,218 |
| 2018-04-13 | $27.79 | $27.90 | $27.45 | $27.66 | $24.25 | 286,008 |
| 2018-04-12 | $28.21 | $28.34 | $27.68 | $27.75 | $24.32 | 76,960 |
| 2018-04-11 | $28.30 | $28.43 | $27.75 | $27.92 | $24.47 | 169,137 |
| 2018-04-10 | $26.94 | $27.61 | $26.94 | $27.21 | $23.85 | 159,064 |
| 2018-04-09 | $27.15 | $27.32 | $26.60 | $26.64 | $23.35 | 77,271 |
| 2018-04-06 | $27.32 | $27.80 | $26.59 | $26.99 | $23.66 | 119,054 |
| 2018-04-05 | $27.65 | $28.02 | $27.33 | $27.47 | $24.08 | 131,168 |
| 2018-04-04 | $26.99 | $27.50 | $26.77 | $27.37 | $23.99 | 168,088 |
| 2018-04-03 | $27.31 | $27.88 | $27.04 | $27.60 | $24.19 | 88,935 |
| 2018-04-02 | $27.59 | $28.38 | $26.65 | $27.14 | $23.79 | 215,953 |
| 2018-03-29 | $27.80 | $28.21 | $27.62 | $27.63 | $24.22 | 90,549 |
| 2018-03-28 | $27.53 | $28.25 | $27.39 | $27.70 | $24.28 | 151,483 |
| 2018-03-27 | $27.87 | $28.70 | $27.25 | $27.33 | $23.96 | 126,644 |
| 2018-03-26 | $27.91 | $28.34 | $27.00 | $27.74 | $24.32 | 169,890 |
| 2018-03-23 | $28.42 | $29.54 | $27.40 | $27.41 | $24.03 | 171,999 |
| 2018-03-22 | $29.40 | $29.92 | $28.26 | $28.30 | $24.81 | 101,203 |
| 2018-03-21 | $29.24 | $30.07 | $28.72 | $29.57 | $25.92 | 98,758 |
| 2018-03-20 | $29.53 | $29.70 | $28.88 | $29.16 | $25.56 | 104,382 |
| 2018-03-19 | $29.39 | $29.64 | $29.08 | $29.55 | $25.90 | 97,440 |
| 2018-03-16 | $28.74 | $29.78 | $28.74 | $29.64 | $25.98 | 234,503 |
| 2018-03-15 | $29.46 | $29.46 | $28.53 | $28.74 | $25.19 | 85,244 |
| 2018-03-14 | $29.89 | $29.90 | $29.27 | $29.41 | $25.75 | 92,535 |
| 2018-03-13 | $29.96 | $30.56 | $29.66 | $29.80 | $26.09 | 78,381 |
| 2018-03-12 | $29.39 | $29.90 | $29.02 | $29.79 | $26.08 | 78,403 |
| 2018-03-09 | $28.42 | $29.43 | $28.39 | $29.38 | $25.73 | 78,551 |
| 2018-03-08 | $28.80 | $28.80 | $27.94 | $28.32 | $24.80 | 72,135 |
| 2018-03-07 | $27.88 | $28.82 | $27.78 | $28.75 | $25.17 | 64,767 |
| 2018-03-06 | $28.05 | $28.20 | $27.49 | $28.16 | $24.66 | 97,309 |
| 2018-03-05 | $28.08 | $28.37 | $27.52 | $28.01 | $24.53 | 169,747 |
| 2018-03-02 | $27.66 | $28.54 | $27.14 | $28.38 | $24.85 | 110,008 |
| 2018-03-01 | $28.34 | $28.81 | $27.63 | $27.91 | $24.44 | 183,622 |
| 2018-02-28 | $29.31 | $29.40 | $28.22 | $28.24 | $24.73 | 95,116 |
| 2018-02-27 | $30.04 | $30.19 | $29.14 | $29.26 | $25.62 | 117,106 |
| 2018-02-26 | $29.85 | $30.46 | $29.70 | $29.97 | $26.24 | 76,713 |
| 2018-02-23 | $29.95 | $30.12 | $29.65 | $29.78 | $26.08 | 53,293 |
| 2018-02-22 | $30.01 | $30.16 | $29.62 | $29.75 | $26.05 | 97,840 |
| 2018-02-21 | $30.98 | $31.16 | $29.82 | $29.84 | $26.13 | 144,130 |
| 2018-02-20 | $31.04 | $31.68 | $30.71 | $30.96 | $27.11 | 139,653 |
| 2018-02-16 | $30.32 | $31.38 | $30.32 | $31.13 | $27.26 | 75,479 |
| 2018-02-15 | $30.23 | $30.76 | $30.17 | $30.46 | $26.67 | 62,818 |
| 2018-02-14 | $29.56 | $30.02 | $29.37 | $29.94 | $26.22 | 81,564 |
| 2018-02-13 | $29.85 | $30.30 | $29.51 | $29.69 | $26.00 | 71,152 |
| 2018-02-12 | $29.88 | $30.27 | $29.39 | $29.98 | $26.25 | 75,381 |
| 2018-02-09 | $30.25 | $30.47 | $29.13 | $29.77 | $26.07 | 129,576 |
| 2018-02-08 | $30.55 | $30.61 | $29.88 | $29.89 | $26.17 | 96,663 |
| 2018-02-07 | $30.26 | $30.72 | $29.91 | $30.56 | $26.76 | 121,662 |
| 2018-02-06 | $29.00 | $30.72 | $28.62 | $30.33 | $26.56 | 189,179 |
| 2018-02-05 | $30.26 | $30.61 | $29.69 | $29.74 | $26.04 | 164,352 |
| 2018-02-02 | $31.03 | $31.07 | $30.25 | $30.61 | $26.80 | 128,872 |
| 2018-02-01 | $31.12 | $31.55 | $30.83 | $31.18 | $27.30 | 97,053 |
| 2018-01-31 | $32.58 | $32.59 | $31.12 | $31.33 | $27.43 | 152,720 |
| 2018-01-30 | $32.42 | $32.62 | $32.15 | $32.44 | $28.41 | 95,776 |
| 2018-01-29 | $33.01 | $33.15 | $32.42 | $32.73 | $28.66 | 88,334 |
| 2018-01-26 | $32.80 | $33.33 | $32.46 | $33.22 | $29.09 | 95,112 |
| 2018-01-25 | $32.77 | $33.28 | $32.38 | $32.60 | $28.55 | 109,502 |
| 2018-01-24 | $32.48 | $33.02 | $32.03 | $32.61 | $28.55 | 149,654 |
| 2018-01-23 | $32.77 | $33.01 | $32.03 | $32.44 | $28.41 | 150,931 |
| 2018-01-22 | $32.50 | $33.35 | $32.18 | $32.97 | $28.87 | 242,050 |
| 2018-01-19 | $31.83 | $33.08 | $31.16 | $32.49 | $28.45 | 337,505 |
| 2018-01-18 | $31.31 | $34.32 | $30.60 | $31.64 | $27.70 | 473,426 |
| 2018-01-17 | $29.45 | $29.83 | $29.13 | $29.83 | $26.12 | 217,574 |
| 2018-01-16 | $29.60 | $30.48 | $29.03 | $29.26 | $25.62 | 153,880 |
| 2018-01-12 | $29.40 | $29.67 | $28.94 | $29.47 | $25.80 | 82,773 |
| 2018-01-11 | $29.10 | $29.53 | $28.95 | $29.33 | $25.68 | 97,732 |
| 2018-01-10 | $28.93 | $29.41 | $28.71 | $29.10 | $25.48 | 78,569 |
| 2018-01-09 | $29.39 | $29.39 | $28.81 | $29.00 | $25.39 | 107,153 |
| 2018-01-08 | $29.18 | $29.49 | $28.70 | $29.40 | $25.74 | 102,882 |
| 2018-01-05 | $29.00 | $29.15 | $28.46 | $29.11 | $25.49 | 97,837 |
| 2018-01-04 | $28.72 | $29.05 | $28.48 | $28.92 | $25.32 | 77,716 |
| 2018-01-03 | $28.83 | $28.83 | $28.42 | $28.63 | $25.07 | 130,159 |
| 2018-01-02 | $28.54 | $28.98 | $28.27 | $28.76 | $25.18 | 88,030 |
| 2017-12-29 | $28.53 | $28.61 | $28.17 | $28.32 | $24.80 | 92,563 |
| 2017-12-28 | $28.25 | $28.61 | $28.14 | $28.48 | $24.94 | 81,704 |
| 2017-12-27 | $28.12 | $28.21 | $27.82 | $28.16 | $24.66 | 80,207 |
| 2017-12-26 | $28.20 | $28.35 | $27.68 | $28.01 | $24.53 | 78,110 |
| 2017-12-22 | $28.49 | $28.49 | $27.61 | $28.29 | $24.77 | 134,670 |
| 2017-12-21 | $28.30 | $28.74 | $27.51 | $28.50 | $24.96 | 179,789 |
| 2017-12-20 | $28.09 | $28.21 | $27.51 | $28.14 | $24.64 | 106,502 |
| 2017-12-19 | $28.66 | $28.69 | $27.38 | $27.96 | $24.48 | 259,823 |
| 2017-12-18 | $27.95 | $29.65 | $27.95 | $29.31 | $25.64 | 247,983 |
| 2017-12-15 | $27.15 | $27.77 | $26.93 | $27.63 | $24.17 | 242,657 |
| 2017-12-14 | $27.56 | $27.58 | $26.94 | $27.13 | $23.73 | 97,201 |
| 2017-12-13 | $27.24 | $27.92 | $27.15 | $27.55 | $24.10 | 81,928 |
| 2017-12-12 | $27.39 | $27.91 | $27.15 | $27.17 | $23.77 | 92,386 |
| 2017-12-11 | $27.80 | $27.81 | $27.05 | $27.26 | $23.84 | 116,240 |
| 2017-12-08 | $27.21 | $28.16 | $26.94 | $27.76 | $24.28 | 125,661 |
| 2017-12-07 | $26.39 | $27.02 | $26.33 | $26.96 | $23.58 | 89,728 |
| 2017-12-06 | $27.39 | $27.52 | $26.48 | $26.51 | $23.19 | 112,078 |
| 2017-12-05 | $27.96 | $28.01 | $27.43 | $27.45 | $24.01 | 179,793 |
| 2017-12-04 | $27.72 | $27.94 | $27.60 | $27.82 | $24.33 | 131,273 |
| 2017-12-01 | $27.56 | $27.79 | $26.73 | $27.32 | $23.90 | 143,689 |
| 2017-11-30 | $27.80 | $27.83 | $27.12 | $27.55 | $24.10 | 96,701 |
| 2017-11-29 | $27.50 | $27.95 | $27.38 | $27.65 | $24.19 | 72,179 |
| 2017-11-28 | $26.52 | $27.40 | $26.49 | $27.35 | $23.92 | 115,090 |
| 2017-11-27 | $25.87 | $26.74 | $25.87 | $26.36 | $23.06 | 146,862 |
| 2017-11-24 | $25.80 | $25.95 | $25.63 | $25.88 | $22.64 | 38,746 |
| 2017-11-22 | $25.27 | $25.93 | $25.16 | $25.68 | $22.46 | 380,949 |
| 2017-11-21 | $25.36 | $25.40 | $25.06 | $25.26 | $22.09 | 309,548 |
| 2017-11-20 | $26.14 | $26.20 | $24.51 | $25.15 | $22.00 | 317,472 |
| 2017-11-17 | $25.97 | $27.00 | $25.97 | $26.09 | $22.82 | 250,356 |
| 2017-11-16 | $25.64 | $26.40 | $25.49 | $26.16 | $22.88 | 186,870 |
| 2017-11-15 | $25.59 | $26.24 | $25.25 | $25.63 | $22.42 | 141,780 |
| 2017-11-14 | $25.80 | $26.24 | $25.51 | $25.77 | $22.54 | 141,408 |
| 2017-11-13 | $25.24 | $26.35 | $25.15 | $25.81 | $22.58 | 172,308 |
| 2017-11-10 | $25.22 | $26.01 | $25.21 | $25.23 | $22.07 | 138,525 |
| 2017-11-09 | $25.68 | $25.92 | $25.25 | $25.42 | $22.23 | 116,354 |
| 2017-11-08 | $25.60 | $26.00 | $25.43 | $25.85 | $22.61 | 64,207 |
| 2017-11-07 | $25.97 | $26.32 | $25.59 | $25.64 | $22.43 | 95,936 |
| 2017-11-06 | $25.90 | $26.16 | $25.42 | $25.93 | $22.68 | 132,817 |
| 2017-11-03 | $26.20 | $26.57 | $25.83 | $26.02 | $22.76 | 75,211 |
| 2017-11-02 | $25.48 | $26.31 | $25.48 | $26.28 | $22.99 | 88,496 |
| 2017-11-01 | $25.80 | $26.13 | $25.19 | $25.55 | $22.35 | 126,820 |
| 2017-10-31 | $25.60 | $25.79 | $25.19 | $25.55 | $22.35 | 195,616 |
| 2017-10-30 | $27.73 | $27.85 | $25.56 | $25.60 | $22.39 | 184,811 |
| 2017-10-27 | $27.92 | $27.92 | $27.40 | $27.69 | $24.22 | 170,691 |
| 2017-10-26 | $27.68 | $28.27 | $27.54 | $27.80 | $24.32 | 150,714 |
| 2017-10-25 | $27.08 | $27.61 | $26.91 | $27.50 | $24.05 | 125,540 |
| 2017-10-24 | $26.93 | $27.36 | $26.88 | $27.00 | $23.62 | 125,749 |
| 2017-10-23 | $27.00 | $27.36 | $26.80 | $27.07 | $23.68 | 369,026 |
| 2017-10-20 | $29.37 | $29.37 | $26.70 | $27.00 | $23.62 | 713,964 |
| 2017-10-19 | $27.01 | $29.47 | $26.57 | $29.16 | $25.51 | 406,105 |
| 2017-10-18 | $27.30 | $27.57 | $26.97 | $27.13 | $23.73 | 219,866 |
| 2017-10-17 | $27.45 | $27.61 | $27.09 | $27.14 | $23.74 | 204,867 |
| 2017-10-16 | $27.13 | $27.39 | $26.82 | $27.36 | $23.93 | 123,159 |
| 2017-10-13 | $26.45 | $27.10 | $26.19 | $26.93 | $23.56 | 140,781 |
| 2017-10-12 | $26.05 | $26.32 | $25.91 | $26.26 | $22.97 | 127,401 |
| 2017-10-11 | $25.89 | $26.41 | $25.75 | $25.97 | $22.72 | 129,627 |
| 2017-10-10 | $25.94 | $26.99 | $25.62 | $25.76 | $22.53 | 97,346 |
| 2017-10-09 | $25.72 | $26.01 | $25.43 | $25.75 | $22.52 | 206,574 |
| 2017-10-06 | $25.85 | $26.00 | $25.55 | $25.75 | $22.52 | 91,530 |
| 2017-10-05 | $25.87 | $26.21 | $25.77 | $25.87 | $22.63 | 71,571 |
| 2017-10-04 | $26.09 | $26.23 | $25.80 | $25.86 | $22.62 | 113,613 |
| 2017-10-03 | $25.65 | $26.09 | $25.40 | $26.04 | $22.78 | 208,490 |
| 2017-10-02 | $26.25 | $26.35 | $25.61 | $25.69 | $22.47 | 140,474 |
| 2017-09-29 | $25.51 | $26.46 | $25.51 | $26.11 | $22.84 | 131,788 |
| 2017-09-28 | $25.70 | $25.97 | $25.26 | $25.54 | $22.34 | 167,176 |
| 2017-09-27 | $24.87 | $26.15 | $24.87 | $25.69 | $22.47 | 171,044 |
| 2017-09-26 | $25.05 | $25.25 | $24.78 | $24.83 | $21.72 | 125,013 |
| 2017-09-25 | $25.67 | $25.73 | $24.83 | $25.10 | $21.95 | 110,223 |
| 2017-09-22 | $25.12 | $25.65 | $25.12 | $25.65 | $22.44 | 133,782 |
| 2017-09-21 | $25.21 | $25.59 | $25.11 | $25.22 | $22.06 | 107,333 |
| 2017-09-20 | $25.35 | $25.64 | $25.14 | $25.18 | $22.02 | 138,494 |
| 2017-09-19 | $25.26 | $25.78 | $25.26 | $25.35 | $22.17 | 139,033 |
| 2017-09-18 | $24.98 | $25.40 | $24.88 | $25.32 | $22.15 | 122,479 |
| 2017-09-15 | $24.65 | $24.99 | $24.50 | $24.87 | $21.75 | 178,828 |
| 2017-09-14 | $24.44 | $24.70 | $24.21 | $24.59 | $21.51 | 113,613 |
| 2017-09-13 | $24.83 | $25.08 | $24.32 | $24.51 | $21.41 | 178,296 |
| 2017-09-12 | $24.35 | $25.61 | $24.26 | $25.00 | $21.84 | 168,720 |
| 2017-09-11 | $24.44 | $24.74 | $24.18 | $24.38 | $21.30 | 84,162 |
| 2017-09-08 | $24.00 | $24.60 | $23.84 | $24.31 | $21.24 | 113,842 |
| 2017-09-07 | $24.99 | $24.99 | $24.01 | $24.12 | $21.07 | 80,132 |
| 2017-09-06 | $24.73 | $25.24 | $24.73 | $25.00 | $21.84 | 85,661 |
| 2017-09-05 | $25.24 | $25.66 | $24.54 | $24.63 | $21.52 | 81,686 |
| 2017-09-01 | $25.06 | $25.35 | $24.38 | $25.26 | $22.07 | 62,478 |
| 2017-08-31 | $24.85 | $25.18 | $24.80 | $25.07 | $21.90 | 86,620 |
| 2017-08-30 | $24.48 | $25.14 | $24.30 | $24.82 | $21.68 | 131,432 |
| 2017-08-29 | $24.06 | $24.70 | $24.06 | $24.53 | $21.43 | 125,646 |
| 2017-08-28 | $23.99 | $24.22 | $23.85 | $24.15 | $21.10 | 124,953 |
| 2017-08-25 | $23.90 | $24.45 | $23.50 | $24.00 | $20.97 | 279,033 |
| 2017-08-24 | $25.04 | $25.18 | $24.89 | $24.99 | $21.83 | 83,294 |
| 2017-08-23 | $24.55 | $25.06 | $24.50 | $24.99 | $21.83 | 177,984 |
| 2017-08-22 | $24.50 | $24.96 | $24.12 | $24.81 | $21.67 | 183,776 |
| 2017-08-21 | $24.82 | $24.87 | $24.26 | $24.43 | $21.34 | 82,313 |
| 2017-08-18 | $24.94 | $25.03 | $23.20 | $24.81 | $21.67 | 114,428 |
| 2017-08-17 | $25.60 | $25.78 | $25.13 | $25.15 | $21.97 | 57,787 |
| 2017-08-16 | $25.45 | $26.07 | $25.45 | $25.75 | $22.50 | 70,213 |
| 2017-08-15 | $25.77 | $25.97 | $25.44 | $25.55 | $22.32 | 129,883 |
| 2017-08-14 | $26.59 | $26.59 | $25.63 | $25.77 | $22.51 | 105,246 |
| 2017-08-11 | $26.52 | $26.73 | $26.04 | $26.25 | $22.93 | 58,683 |
| 2017-08-10 | $26.12 | $26.50 | $25.89 | $26.36 | $23.03 | 81,792 |
| 2017-08-09 | $26.68 | $26.68 | $26.00 | $26.29 | $22.97 | 182,150 |
| 2017-08-08 | $26.65 | $27.69 | $26.64 | $26.79 | $23.40 | 105,107 |
| 2017-08-07 | $26.77 | $27.07 | $26.58 | $26.75 | $23.37 | 83,701 |
| 2017-08-04 | $26.70 | $26.97 | $26.50 | $26.76 | $23.38 | 87,125 |
| 2017-08-03 | $26.61 | $27.03 | $26.51 | $26.57 | $23.21 | 112,242 |
| 2017-08-02 | $26.02 | $26.79 | $25.61 | $26.57 | $23.21 | 181,228 |
| 2017-08-01 | $26.42 | $26.71 | $25.95 | $26.02 | $22.73 | 103,136 |
| 2017-07-31 | $26.58 | $26.61 | $26.12 | $26.32 | $22.99 | 144,649 |
| 2017-07-28 | $27.35 | $27.35 | $26.34 | $26.45 | $23.11 | 144,678 |
| 2017-07-27 | $26.91 | $27.64 | $26.91 | $27.37 | $23.91 | 119,786 |
| 2017-07-26 | $26.52 | $27.15 | $26.32 | $26.83 | $23.44 | 284,671 |
| 2017-07-25 | $25.88 | $26.76 | $25.88 | $26.44 | $23.10 | 226,103 |
| 2017-07-24 | $26.20 | $26.21 | $24.98 | $25.75 | $22.50 | 392,906 |
| 2017-07-21 | $28.30 | $28.77 | $26.24 | $26.30 | $22.98 | 491,345 |
| 2017-07-20 | $29.37 | $29.37 | $26.60 | $28.22 | $24.65 | 707,600 |
| 2017-07-19 | $32.75 | $32.75 | $29.38 | $32.41 | $28.31 | 87,454 |
| 2017-07-18 | $32.81 | $33.11 | $32.61 | $32.69 | $28.56 | 60,120 |
| 2017-07-17 | $33.53 | $33.53 | $32.23 | $32.96 | $28.79 | 79,560 |
| 2017-07-14 | $33.45 | $33.79 | $33.21 | $33.55 | $29.31 | 32,509 |
| 2017-07-13 | $33.69 | $33.80 | $33.05 | $33.49 | $29.26 | 68,954 |
| 2017-07-12 | $33.50 | $34.00 | $33.05 | $33.59 | $29.35 | 88,358 |
| 2017-07-11 | $33.64 | $33.92 | $33.13 | $33.37 | $29.15 | 60,974 |
| 2017-07-10 | $33.72 | $33.94 | $33.33 | $33.65 | $29.40 | 56,241 |
| 2017-07-07 | $32.95 | $33.82 | $32.78 | $33.75 | $29.48 | 66,197 |
| 2017-07-06 | $33.58 | $33.65 | $32.81 | $32.92 | $28.76 | 55,953 |
| 2017-07-05 | $33.79 | $33.97 | $33.01 | $33.78 | $29.51 | 101,954 |
| 2017-07-03 | $33.08 | $33.88 | $32.91 | $33.67 | $29.41 | 33,352 |
| 2017-06-30 | $32.89 | $33.27 | $32.81 | $32.97 | $28.80 | 67,218 |
| 2017-06-29 | $33.10 | $33.20 | $32.19 | $32.78 | $28.64 | 64,588 |
| 2017-06-28 | $32.85 | $33.18 | $32.47 | $32.94 | $28.78 | 88,920 |
| 2017-06-27 | $32.39 | $33.10 | $32.38 | $32.60 | $28.48 | 156,351 |
| 2017-06-26 | $31.72 | $32.62 | $31.72 | $32.40 | $28.31 | 110,634 |
| 2017-06-23 | $31.15 | $31.89 | $31.02 | $31.78 | $27.76 | 138,919 |
| 2017-06-22 | $30.86 | $31.53 | $30.79 | $31.28 | $27.33 | 38,476 |
| 2017-06-21 | $31.52 | $31.52 | $30.71 | $30.87 | $26.97 | 53,442 |
| 2017-06-20 | $31.83 | $32.10 | $31.23 | $31.49 | $27.51 | 84,347 |
| 2017-06-19 | $32.00 | $32.18 | $31.76 | $31.91 | $27.88 | 42,499 |
| 2017-06-16 | $31.64 | $32.11 | $31.17 | $31.84 | $27.82 | 114,882 |
| 2017-06-15 | $31.45 | $32.07 | $31.40 | $31.81 | $27.79 | 98,723 |
| 2017-06-14 | $32.12 | $32.15 | $31.48 | $31.87 | $27.84 | 65,317 |
| 2017-06-13 | $32.03 | $32.33 | $31.74 | $32.09 | $28.01 | 51,963 |
| 2017-06-12 | $32.16 | $32.83 | $31.68 | $31.93 | $27.87 | 68,588 |
| 2017-06-09 | $30.57 | $32.36 | $30.53 | $32.14 | $28.05 | 149,350 |
| 2017-06-08 | $29.22 | $30.55 | $29.22 | $30.48 | $26.60 | 300,996 |
| 2017-06-07 | $30.51 | $30.51 | $28.94 | $29.00 | $25.31 | 260,664 |
| 2017-06-06 | $31.24 | $31.24 | $29.96 | $30.45 | $26.58 | 126,760 |
| 2017-06-05 | $32.87 | $32.99 | $31.36 | $31.45 | $27.45 | 161,961 |
| 2017-06-02 | $32.58 | $33.57 | $32.58 | $33.12 | $28.91 | 73,354 |
| 2017-06-01 | $31.85 | $32.60 | $31.75 | $32.58 | $28.44 | 69,101 |
| 2017-05-31 | $31.68 | $31.92 | $31.00 | $31.76 | $27.72 | 94,075 |
| 2017-05-30 | $31.17 | $31.66 | $30.90 | $31.58 | $27.56 | 62,478 |
| 2017-05-26 | $31.23 | $31.33 | $30.86 | $31.32 | $27.34 | 113,003 |
| 2017-05-25 | $31.39 | $31.39 | $30.17 | $31.23 | $27.26 | 217,854 |
| 2017-05-24 | $32.12 | $32.49 | $31.25 | $31.30 | $27.32 | 118,616 |
| 2017-05-23 | $31.99 | $32.17 | $31.37 | $32.08 | $28.00 | 91,400 |
| 2017-05-22 | $32.21 | $32.59 | $31.80 | $31.90 | $27.84 | 64,545 |
| 2017-05-19 | $31.75 | $32.48 | $31.62 | $32.12 | $28.03 | 121,775 |
| 2017-05-18 | $32.14 | $32.60 | $31.71 | $31.74 | $27.70 | 148,413 |
| 2017-05-17 | $32.70 | $32.76 | $32.16 | $32.24 | $28.14 | 204,233 |
| 2017-05-16 | $32.91 | $33.43 | $32.60 | $33.34 | $29.10 | 140,215 |
| 2017-05-15 | $33.16 | $33.33 | $32.52 | $32.99 | $28.79 | 167,188 |
| 2017-05-12 | $33.71 | $33.71 | $32.84 | $32.93 | $28.74 | 148,844 |
| 2017-05-11 | $34.16 | $34.16 | $33.42 | $33.77 | $29.47 | 119,310 |
| 2017-05-10 | $34.03 | $34.33 | $33.55 | $34.29 | $29.93 | 85,362 |
| 2017-05-09 | $33.94 | $34.13 | $33.44 | $34.05 | $29.72 | 104,841 |
| 2017-05-08 | $34.22 | $34.55 | $33.57 | $33.96 | $29.64 | 140,461 |
| 2017-05-05 | $34.79 | $34.79 | $34.07 | $34.25 | $29.89 | 117,878 |
| 2017-05-04 | $34.70 | $34.78 | $34.41 | $34.60 | $30.20 | 97,233 |
| 2017-05-03 | $34.78 | $34.87 | $34.19 | $34.69 | $30.28 | 105,472 |
| 2017-05-02 | $34.86 | $35.06 | $34.66 | $34.90 | $30.46 | 167,972 |
| 2017-05-01 | $35.08 | $35.26 | $34.39 | $34.79 | $30.36 | 216,038 |
| 2017-04-28 | $35.48 | $35.48 | $34.61 | $34.81 | $30.38 | 86,303 |
| 2017-04-27 | $36.02 | $36.02 | $35.35 | $35.43 | $30.92 | 97,036 |
| 2017-04-26 | $35.89 | $36.12 | $35.65 | $35.90 | $31.33 | 111,953 |
| 2017-04-25 | $36.11 | $36.70 | $35.87 | $36.01 | $31.43 | 138,758 |
| 2017-04-24 | $35.25 | $35.83 | $34.92 | $35.74 | $31.19 | 166,513 |
| 2017-04-21 | $35.07 | $36.12 | $34.15 | $34.57 | $30.17 | 229,125 |
| 2017-04-20 | $35.29 | $36.94 | $33.86 | $35.04 | $30.58 | 276,232 |
| 2017-04-19 | $35.44 | $36.06 | $35.22 | $35.68 | $31.14 | 142,858 |
| 2017-04-18 | $35.24 | $35.50 | $34.57 | $35.18 | $30.71 | 87,084 |
| 2017-04-17 | $34.64 | $35.47 | $34.54 | $35.43 | $30.92 | 69,269 |
| 2017-04-13 | $35.81 | $35.88 | $34.55 | $34.57 | $30.17 | 74,008 |
| 2017-04-12 | $36.35 | $36.37 | $35.75 | $35.90 | $31.33 | 112,676 |
| 2017-04-11 | $35.50 | $36.49 | $35.50 | $36.49 | $31.85 | 85,141 |
| 2017-04-10 | $35.92 | $36.79 | $35.75 | $35.79 | $31.24 | 65,765 |
| 2017-04-07 | $36.02 | $36.43 | $35.75 | $36.02 | $31.44 | 66,267 |
| 2017-04-06 | $35.74 | $36.29 | $35.50 | $36.27 | $31.66 | 94,107 |
| 2017-04-05 | $36.16 | $36.33 | $35.66 | $35.74 | $31.19 | 167,575 |
| 2017-04-04 | $35.75 | $36.19 | $35.73 | $35.88 | $31.32 | 151,886 |
| 2017-04-03 | $36.16 | $36.44 | $35.43 | $35.75 | $31.20 | 143,713 |
| 2017-03-31 | $36.02 | $36.37 | $35.84 | $36.14 | $31.54 | 82,636 |
| 2017-03-30 | $35.10 | $36.22 | $35.10 | $36.09 | $31.50 | 95,187 |
| 2017-03-29 | $34.85 | $35.30 | $34.33 | $35.11 | $30.64 | 124,854 |
| 2017-03-28 | $34.95 | $35.03 | $34.45 | $34.86 | $30.43 | 123,396 |
| 2017-03-27 | $34.26 | $35.16 | $33.92 | $35.02 | $30.57 | 135,927 |
| 2017-03-24 | $34.99 | $35.06 | $34.46 | $34.85 | $30.42 | 120,864 |
| 2017-03-23 | $34.70 | $35.35 | $34.61 | $34.77 | $30.35 | 113,472 |
| 2017-03-22 | $34.26 | $34.62 | $33.39 | $34.54 | $30.15 | 202,266 |
| 2017-03-21 | $35.33 | $35.51 | $34.30 | $34.45 | $30.07 | 138,284 |
| 2017-03-20 | $35.38 | $35.52 | $34.97 | $35.22 | $30.74 | 81,002 |
| 2017-03-17 | $35.44 | $35.98 | $35.14 | $35.37 | $30.87 | 235,658 |
| 2017-03-16 | $35.45 | $35.90 | $35.41 | $35.52 | $31.00 | 70,181 |
| 2017-03-15 | $34.88 | $35.57 | $34.73 | $35.43 | $30.92 | 118,154 |
| 2017-03-14 | $35.06 | $35.18 | $34.50 | $34.72 | $30.28 | 179,352 |
| 2017-03-13 | $35.15 | $36.14 | $34.87 | $35.19 | $30.69 | 141,012 |
| 2017-03-10 | $34.00 | $35.66 | $34.00 | $35.04 | $30.56 | 190,991 |
| 2017-03-09 | $34.00 | $34.41 | $33.23 | $33.30 | $29.04 | 152,484 |
| 2017-03-08 | $34.29 | $34.34 | $33.82 | $34.03 | $29.68 | 105,060 |
| 2017-03-07 | $35.16 | $35.28 | $34.15 | $34.24 | $29.86 | 117,523 |
| 2017-03-06 | $35.89 | $36.03 | $35.13 | $35.23 | $30.72 | 128,462 |
| 2017-03-03 | $36.89 | $37.31 | $35.98 | $36.09 | $31.47 | 168,410 |
| 2017-03-02 | $38.38 | $38.69 | $36.79 | $36.91 | $32.19 | 103,337 |
| 2017-03-01 | $36.52 | $38.62 | $36.52 | $38.47 | $33.55 | 167,346 |
| 2017-02-28 | $36.39 | $36.50 | $35.53 | $36.12 | $31.50 | 385,054 |
| 2017-02-27 | $35.19 | $36.65 | $35.19 | $36.43 | $31.77 | 178,173 |
| 2017-02-24 | $34.78 | $35.48 | $34.02 | $35.33 | $30.81 | 176,321 |
| 2017-02-23 | $37.35 | $37.40 | $35.58 | $35.63 | $31.07 | 217,892 |
| 2017-02-22 | $37.86 | $38.00 | $36.93 | $37.23 | $32.47 | 109,209 |
| 2017-02-21 | $37.57 | $38.40 | $37.57 | $38.12 | $33.24 | 97,679 |
| 2017-02-17 | $37.97 | $37.99 | $37.19 | $37.46 | $32.67 | 104,305 |
| 2017-02-16 | $37.74 | $38.07 | $37.22 | $38.06 | $33.19 | 94,922 |
| 2017-02-15 | $36.89 | $37.85 | $36.89 | $37.80 | $32.96 | 80,594 |
| 2017-02-14 | $37.00 | $37.17 | $36.49 | $37.05 | $32.31 | 116,083 |
| 2017-02-13 | $38.00 | $38.36 | $37.03 | $37.29 | $32.52 | 167,355 |
| 2017-02-10 | $37.25 | $37.98 | $36.92 | $37.82 | $32.98 | 128,877 |
| 2017-02-09 | $36.40 | $37.25 | $35.96 | $37.02 | $32.28 | 141,609 |
| 2017-02-08 | $37.00 | $37.61 | $36.19 | $36.47 | $31.80 | 105,534 |
| 2017-02-07 | $38.01 | $38.43 | $36.84 | $37.06 | $32.32 | 183,293 |
| 2017-02-06 | $38.85 | $39.20 | $38.04 | $38.10 | $33.23 | 223,780 |
| 2017-02-03 | $38.93 | $39.10 | $38.06 | $39.03 | $34.04 | 322,808 |
| 2017-02-02 | $37.59 | $38.53 | $37.21 | $38.48 | $33.56 | 352,944 |
| 2017-02-01 | $37.02 | $37.74 | $36.98 | $37.68 | $32.86 | 338,604 |
| 2017-01-31 | $36.38 | $37.08 | $36.13 | $37.04 | $32.30 | 199,584 |
| 2017-01-30 | $37.04 | $37.12 | $35.57 | $36.65 | $31.96 | 212,090 |
| 2017-01-27 | $36.44 | $37.21 | $35.72 | $37.18 | $32.42 | 208,884 |
| 2017-01-26 | $36.22 | $36.68 | $35.59 | $36.54 | $31.87 | 231,328 |
| 2017-01-25 | $35.49 | $36.23 | $34.79 | $36.02 | $31.41 | 346,878 |
| 2017-01-24 | $33.58 | $35.18 | $33.35 | $35.04 | $30.56 | 271,341 |
| 2017-01-23 | $33.06 | $33.59 | $32.64 | $33.48 | $29.20 | 327,470 |
| 2017-01-20 | $34.48 | $34.48 | $32.67 | $33.05 | $28.82 | 364,847 |
| 2017-01-19 | $33.35 | $35.29 | $32.22 | $34.20 | $29.82 | 567,628 |
| 2017-01-18 | $34.95 | $35.33 | $34.53 | $34.88 | $30.42 | 258,641 |
| 2017-01-17 | $35.96 | $35.98 | $34.70 | $34.90 | $30.44 | 239,981 |
| 2017-01-13 | $35.88 | $36.38 | $35.76 | $35.96 | $31.36 | 171,693 |
| 2017-01-12 | $36.39 | $36.39 | $35.18 | $35.74 | $31.17 | 136,774 |
| 2017-01-11 | $36.55 | $36.55 | $35.87 | $36.49 | $31.82 | 135,114 |
| 2017-01-10 | $35.57 | $36.38 | $35.42 | $36.36 | $31.71 | 184,142 |
| 2017-01-09 | $35.78 | $35.92 | $35.27 | $35.40 | $30.87 | 205,151 |
| 2017-01-06 | $36.32 | $36.37 | $35.70 | $35.72 | $31.15 | 151,641 |
| 2017-01-05 | $36.92 | $36.92 | $35.88 | $36.11 | $31.49 | 126,308 |
| 2017-01-04 | $35.95 | $37.05 | $35.79 | $36.86 | $32.14 | 172,835 |
| 2017-01-03 | $36.00 | $36.49 | $35.77 | $35.96 | $31.36 | 174,238 |
| 2016-12-30 | $36.03 | $36.14 | $35.50 | $35.64 | $31.08 | 135,496 |
| 2016-12-29 | $36.08 | $36.39 | $35.67 | $35.87 | $31.28 | 79,906 |
| 2016-12-28 | $35.97 | $36.84 | $35.47 | $35.89 | $31.30 | 145,817 |
| 2016-12-27 | $35.81 | $36.49 | $35.06 | $35.92 | $31.32 | 122,558 |
| 2016-12-23 | $35.71 | $35.89 | $35.45 | $35.69 | $31.12 | 91,219 |
| 2016-12-22 | $36.06 | $36.18 | $35.50 | $35.73 | $31.16 | 153,346 |
| 2016-12-21 | $36.01 | $36.33 | $35.79 | $36.06 | $31.45 | 180,056 |
| 2016-12-20 | $36.18 | $36.94 | $35.61 | $36.15 | $31.53 | 271,001 |
| 2016-12-19 | $36.63 | $36.69 | $35.79 | $35.90 | $31.31 | 266,218 |
| 2016-12-16 | $36.19 | $37.59 | $35.84 | $36.92 | $32.20 | 558,407 |
| 2016-12-15 | $35.66 | $36.39 | $35.59 | $36.01 | $31.40 | 248,114 |
| 2016-12-14 | $36.28 | $37.51 | $35.60 | $35.75 | $31.18 | 251,263 |
| 2016-12-13 | $37.89 | $37.93 | $36.02 | $36.61 | $31.93 | 251,387 |
| 2016-12-12 | $38.34 | $38.39 | $37.47 | $37.57 | $32.76 | 277,431 |
| 2016-12-09 | $39.44 | $39.89 | $38.72 | $38.94 | $32.84 | 331,425 |
| 2016-12-08 | $38.70 | $39.11 | $38.54 | $39.07 | $32.95 | 343,882 |
| 2016-12-07 | $38.74 | $38.92 | $38.15 | $38.68 | $32.62 | 322,568 |
| 2016-12-06 | $38.87 | $39.00 | $38.32 | $38.68 | $32.62 | 299,629 |
| 2016-12-05 | $39.55 | $40.47 | $38.46 | $38.87 | $32.78 | 370,992 |
| 2016-12-02 | $39.61 | $39.86 | $38.90 | $39.29 | $33.13 | 337,368 |
| 2016-12-01 | $39.41 | $40.23 | $39.05 | $39.77 | $33.54 | 369,306 |
| 2016-11-30 | $40.07 | $40.39 | $38.96 | $39.57 | $33.37 | 573,912 |
| 2016-11-29 | $40.10 | $41.13 | $40.00 | $40.11 | $33.83 | 1,034,692 |
| 2016-11-28 | $42.25 | $42.71 | $40.57 | $41.06 | $34.63 | 3,293,007 |
| 2016-11-25 | $39.26 | $42.81 | $38.76 | $42.51 | $35.85 | 1,692,357 |
| 2016-11-23 | $35.99 | $36.87 | $35.66 | $36.58 | $30.85 | 325,210 |
| 2016-11-22 | $34.31 | $36.63 | $34.29 | $35.82 | $30.21 | 512,423 |
| 2016-11-21 | $33.46 | $34.34 | $33.27 | $34.34 | $28.96 | 183,267 |
| 2016-11-18 | $34.16 | $34.25 | $33.35 | $33.50 | $28.25 | 202,245 |
| 2016-11-17 | $34.38 | $34.77 | $33.99 | $34.01 | $28.68 | 159,052 |
| 2016-11-16 | $34.16 | $34.72 | $34.07 | $34.25 | $28.88 | 228,773 |
| 2016-11-15 | $33.49 | $34.40 | $33.16 | $34.21 | $28.85 | 306,211 |
| 2016-11-14 | $34.50 | $34.76 | $33.38 | $33.53 | $28.28 | 350,725 |
| 2016-11-11 | $33.14 | $34.43 | $32.71 | $33.94 | $28.62 | 371,858 |
| 2016-11-10 | $30.91 | $33.48 | $30.81 | $33.13 | $27.94 | 435,092 |
| 2016-11-09 | $28.18 | $30.80 | $28.00 | $30.58 | $25.79 | 374,601 |
| 2016-11-08 | $27.21 | $28.35 | $26.34 | $28.07 | $23.67 | 234,969 |
| 2016-11-07 | $26.98 | $27.95 | $26.90 | $27.26 | $22.99 | 105,663 |
| 2016-11-04 | $26.79 | $27.06 | $26.36 | $26.51 | $22.36 | 209,022 |
| 2016-11-03 | $26.75 | $27.15 | $26.60 | $26.67 | $22.49 | 214,103 |
| 2016-11-02 | $27.26 | $27.26 | $26.70 | $26.75 | $22.56 | 246,531 |
| 2016-11-01 | $27.02 | $27.37 | $26.91 | $27.20 | $22.94 | 314,848 |
| 2016-10-31 | $26.32 | $27.06 | $26.12 | $26.90 | $22.69 | 214,784 |
| 2016-10-28 | $26.16 | $26.99 | $26.13 | $26.31 | $22.19 | 223,833 |
| 2016-10-27 | $26.22 | $26.25 | $26.02 | $26.12 | $22.03 | 389,900 |
| 2016-10-26 | $26.00 | $26.25 | $25.87 | $26.14 | $22.04 | 378,787 |
| 2016-10-25 | $26.84 | $26.84 | $25.67 | $25.95 | $21.88 | 392,353 |
| 2016-10-24 | $27.80 | $28.10 | $26.67 | $26.87 | $22.66 | 528,964 |
| 2016-10-21 | $27.43 | $27.80 | $27.28 | $27.72 | $23.38 | 707,928 |
| 2016-10-20 | $24.80 | $28.16 | $22.50 | $27.73 | $23.39 | 1,046,236 |
| 2016-10-19 | $33.07 | $33.31 | $32.51 | $32.54 | $27.44 | 150,222 |
| 2016-10-18 | $33.40 | $33.47 | $32.86 | $32.91 | $27.75 | 168,181 |
| 2016-10-17 | $33.21 | $33.43 | $32.79 | $33.09 | $27.91 | 186,209 |
| 2016-10-14 | $33.59 | $33.73 | $33.11 | $33.14 | $27.95 | 94,219 |
| 2016-10-13 | $33.72 | $33.72 | $33.01 | $33.29 | $28.07 | 223,728 |
| 2016-10-12 | $33.56 | $34.13 | $33.36 | $33.87 | $28.56 | 233,536 |
| 2016-10-11 | $34.60 | $34.84 | $33.52 | $33.65 | $28.38 | 97,930 |
| 2016-10-10 | $34.23 | $35.69 | $33.88 | $34.56 | $29.15 | 97,547 |
| 2016-10-07 | $35.37 | $35.58 | $34.15 | $34.16 | $28.81 | 190,570 |
| 2016-10-06 | $35.30 | $35.45 | $34.85 | $35.28 | $29.75 | 452,518 |
| 2016-10-05 | $35.74 | $35.74 | $35.20 | $35.25 | $29.73 | 68,418 |
| 2016-10-04 | $35.70 | $36.08 | $35.41 | $35.51 | $29.95 | 139,411 |
| 2016-10-03 | $36.34 | $36.52 | $35.53 | $35.82 | $30.21 | 152,611 |
| 2016-09-30 | $36.69 | $37.22 | $36.20 | $36.24 | $30.56 | 227,875 |
| 2016-09-29 | $37.06 | $37.06 | $36.03 | $36.44 | $30.73 | 174,986 |
| 2016-09-28 | $35.70 | $37.00 | $35.61 | $36.98 | $31.19 | 208,569 |
| 2016-09-27 | $35.18 | $35.72 | $34.89 | $35.67 | $30.08 | 126,749 |
| 2016-09-26 | $35.08 | $35.67 | $34.51 | $35.15 | $29.64 | 136,357 |
| 2016-09-23 | $35.63 | $36.13 | $35.36 | $35.38 | $29.84 | 149,472 |
| 2016-09-22 | $36.04 | $36.36 | $35.68 | $35.69 | $30.10 | 155,783 |
| 2016-09-21 | $35.11 | $35.92 | $35.06 | $35.73 | $30.13 | 192,722 |
| 2016-09-20 | $34.74 | $35.16 | $34.59 | $35.06 | $29.57 | 145,739 |
| 2016-09-19 | $34.98 | $35.49 | $34.46 | $34.71 | $29.27 | 121,334 |
| 2016-09-16 | $34.89 | $34.89 | $34.49 | $34.77 | $29.32 | 199,908 |
| 2016-09-15 | $34.03 | $34.99 | $34.00 | $34.82 | $29.36 | 219,082 |
| 2016-09-14 | $33.41 | $34.26 | $33.23 | $34.03 | $28.70 | 151,132 |
| 2016-09-13 | $33.38 | $33.68 | $32.84 | $33.50 | $28.23 | 381,956 |
| 2016-09-12 | $32.83 | $33.83 | $32.54 | $33.53 | $28.25 | 309,199 |
| 2016-09-09 | $33.35 | $33.35 | $32.93 | $33.11 | $27.90 | 151,517 |
| 2016-09-08 | $33.51 | $33.82 | $33.38 | $33.46 | $28.19 | 60,743 |
| 2016-09-07 | $33.34 | $33.74 | $33.32 | $33.72 | $28.41 | 175,696 |
| 2016-09-06 | $33.62 | $33.71 | $33.11 | $33.36 | $28.11 | 75,800 |
| 2016-09-02 | $33.35 | $33.82 | $33.32 | $33.81 | $28.49 | 55,342 |
| 2016-09-01 | $33.46 | $34.33 | $32.98 | $33.27 | $28.03 | 88,181 |
| 2016-08-31 | $34.38 | $34.38 | $33.27 | $33.30 | $28.06 | 120,557 |
| 2016-08-30 | $34.60 | $34.90 | $34.17 | $34.68 | $29.22 | 158,151 |
| 2016-08-29 | $34.46 | $34.90 | $34.02 | $34.60 | $29.15 | 97,244 |
| 2016-08-26 | $35.10 | $35.35 | $34.58 | $34.74 | $29.27 | 108,009 |
| 2016-08-25 | $34.70 | $34.98 | $34.45 | $34.78 | $29.31 | 69,457 |
| 2016-08-24 | $34.32 | $34.81 | $34.25 | $34.74 | $29.27 | 99,354 |
| 2016-08-23 | $34.00 | $34.55 | $33.94 | $34.32 | $28.92 | 141,275 |
| 2016-08-22 | $33.44 | $33.99 | $33.07 | $33.98 | $28.63 | 106,387 |
| 2016-08-19 | $33.87 | $33.87 | $33.18 | $33.38 | $28.13 | 117,612 |
| 2016-08-18 | $33.96 | $34.11 | $33.46 | $33.85 | $28.52 | 78,424 |
| 2016-08-17 | $34.20 | $34.32 | $33.73 | $33.87 | $28.54 | 94,376 |
| 2016-08-16 | $34.70 | $34.79 | $34.16 | $34.16 | $28.78 | 154,042 |
| 2016-08-15 | $34.30 | $34.91 | $34.30 | $34.91 | $29.41 | 112,087 |
| 2016-08-12 | $34.44 | $34.87 | $34.10 | $34.29 | $28.89 | 112,247 |
| 2016-08-11 | $34.12 | $34.53 | $33.99 | $34.49 | $29.06 | 120,593 |
| 2016-08-10 | $34.24 | $34.39 | $33.86 | $34.13 | $28.76 | 73,488 |
| 2016-08-09 | $34.50 | $34.83 | $34.17 | $34.33 | $28.93 | 49,976 |
| 2016-08-08 | $34.59 | $34.98 | $34.29 | $34.51 | $29.08 | 81,967 |
| 2016-08-05 | $34.22 | $34.80 | $33.97 | $34.79 | $29.31 | 148,870 |
| 2016-08-04 | $30.57 | $34.75 | $30.57 | $34.05 | $28.69 | 168,111 |
| 2016-08-03 | $34.79 | $34.93 | $34.26 | $34.52 | $29.09 | 158,975 |
| 2016-08-02 | $35.30 | $35.67 | $34.72 | $34.79 | $29.31 | 145,274 |
| 2016-08-01 | $35.00 | $35.46 | $34.65 | $35.32 | $29.76 | 222,576 |
| 2016-07-29 | $34.55 | $34.90 | $34.31 | $34.79 | $29.31 | 211,236 |
| 2016-07-28 | $35.32 | $35.32 | $34.39 | $34.63 | $29.18 | 170,399 |
| 2016-07-27 | $34.97 | $35.68 | $34.92 | $35.25 | $29.70 | 263,256 |
| 2016-07-26 | $34.84 | $35.09 | $34.73 | $34.84 | $29.36 | 290,347 |
| 2016-07-25 | $35.11 | $35.24 | $34.58 | $34.79 | $29.31 | 248,874 |
| 2016-07-22 | $33.98 | $35.59 | $33.90 | $34.75 | $29.28 | 388,312 |
| 2016-07-21 | $32.99 | $35.64 | $31.52 | $33.77 | $28.45 | 539,193 |
| 2016-07-20 | $31.00 | $31.60 | $30.32 | $31.50 | $26.54 | 147,305 |
| 2016-07-19 | $31.17 | $31.29 | $30.73 | $30.95 | $26.08 | 57,207 |
| 2016-07-18 | $31.08 | $31.60 | $30.90 | $31.17 | $26.26 | 63,983 |
| 2016-07-15 | $31.50 | $31.54 | $30.69 | $31.07 | $26.18 | 121,424 |
| 2016-07-14 | $31.70 | $31.79 | $31.17 | $31.25 | $26.33 | 107,186 |
| 2016-07-13 | $31.53 | $31.83 | $31.13 | $31.34 | $26.41 | 132,142 |
| 2016-07-12 | $30.65 | $31.51 | $30.65 | $31.43 | $26.48 | 94,519 |
| 2016-07-11 | $30.24 | $30.66 | $30.24 | $30.63 | $25.81 | 93,921 |
| 2016-07-08 | $29.64 | $30.32 | $29.64 | $29.99 | $25.27 | 111,098 |
| 2016-07-07 | $29.41 | $29.68 | $29.21 | $29.47 | $24.83 | 86,702 |
| 2016-07-06 | $28.41 | $29.29 | $28.41 | $29.24 | $24.64 | 106,192 |
| 2016-07-05 | $28.70 | $29.05 | $28.33 | $28.66 | $24.15 | 85,766 |
| 2016-07-01 | $28.63 | $29.18 | $28.59 | $28.74 | $24.22 | 124,259 |
| 2016-06-30 | $27.46 | $28.60 | $27.46 | $28.59 | $24.09 | 110,447 |
| 2016-06-29 | $27.21 | $27.63 | $26.95 | $27.46 | $23.14 | 155,908 |
| 2016-06-28 | $26.95 | $27.37 | $26.66 | $26.89 | $22.66 | 104,234 |
| 2016-06-27 | $27.23 | $27.42 | $26.70 | $26.72 | $22.51 | 160,361 |
| 2016-06-24 | $26.83 | $28.54 | $25.68 | $27.55 | $23.21 | 247,051 |
| 2016-06-23 | $28.20 | $28.31 | $27.79 | $28.14 | $23.71 | 157,154 |
| 2016-06-22 | $28.04 | $28.22 | $27.83 | $27.89 | $23.50 | 101,231 |
| 2016-06-21 | $28.68 | $28.68 | $27.78 | $27.93 | $23.53 | 94,905 |
| 2016-06-20 | $29.00 | $29.49 | $28.60 | $28.62 | $24.11 | 79,673 |
| 2016-06-17 | $28.82 | $29.06 | $28.45 | $28.66 | $24.15 | 110,104 |
| 2016-06-16 | $28.14 | $28.79 | $27.78 | $28.72 | $24.20 | 89,421 |
| 2016-06-15 | $28.32 | $28.57 | $27.95 | $28.37 | $23.90 | 108,080 |
| 2016-06-14 | $27.88 | $28.45 | $27.66 | $28.15 | $23.72 | 113,623 |
| 2016-06-13 | $28.35 | $28.60 | $27.94 | $28.05 | $23.63 | 82,384 |
| 2016-06-10 | $28.36 | $28.57 | $28.05 | $28.49 | $24.01 | 92,698 |
| 2016-06-09 | $28.55 | $28.74 | $28.28 | $28.68 | $24.17 | 88,621 |
| 2016-06-08 | $27.93 | $28.68 | $27.74 | $28.66 | $24.15 | 124,439 |
| 2016-06-07 | $27.58 | $28.06 | $27.31 | $27.86 | $23.45 | 138,980 |
| 2016-06-06 | $27.68 | $27.68 | $27.21 | $27.47 | $23.12 | 122,301 |
| 2016-06-03 | $27.61 | $27.81 | $27.29 | $27.60 | $23.23 | 56,675 |
| 2016-06-02 | $27.85 | $27.93 | $27.37 | $27.61 | $23.24 | 73,685 |
| 2016-06-01 | $27.54 | $28.09 | $27.10 | $28.00 | $23.57 | 105,318 |
| 2016-05-31 | $27.15 | $28.13 | $26.97 | $27.72 | $23.33 | 129,896 |
| 2016-05-27 | $27.12 | $27.24 | $26.83 | $27.15 | $22.85 | 55,722 |
| 2016-05-26 | $27.13 | $27.27 | $26.85 | $27.06 | $22.78 | 48,382 |
| 2016-05-25 | $26.94 | $27.08 | $26.73 | $27.03 | $22.75 | 105,357 |
| 2016-05-24 | $26.43 | $27.53 | $26.43 | $26.98 | $22.71 | 102,261 |
| 2016-05-23 | $26.22 | $26.66 | $25.92 | $26.41 | $22.23 | 89,087 |
| 2016-05-20 | $25.97 | $26.47 | $25.95 | $26.43 | $22.25 | 132,678 |
| 2016-05-19 | $26.30 | $26.67 | $25.40 | $25.83 | $21.74 | 172,735 |
| 2016-05-18 | $25.81 | $26.45 | $25.51 | $26.41 | $22.23 | 247,205 |
| 2016-05-17 | $26.37 | $26.57 | $25.53 | $25.84 | $21.75 | 153,263 |
| 2016-05-16 | $26.85 | $27.10 | $26.44 | $26.48 | $22.29 | 111,660 |
| 2016-05-13 | $27.04 | $27.44 | $26.56 | $26.91 | $22.65 | 87,093 |
| 2016-05-12 | $26.95 | $27.27 | $26.88 | $27.04 | $22.76 | 119,712 |
| 2016-05-11 | $27.42 | $27.86 | $26.73 | $26.77 | $22.53 | 149,757 |
| 2016-05-10 | $27.37 | $27.70 | $27.06 | $27.55 | $23.19 | 201,324 |
| 2016-05-09 | $28.52 | $28.61 | $27.22 | $27.42 | $23.08 | 171,050 |
| 2016-05-06 | $28.37 | $28.59 | $27.98 | $28.52 | $24.01 | 143,787 |
| 2016-05-05 | $27.90 | $28.97 | $27.81 | $28.57 | $24.05 | 169,174 |
| 2016-05-04 | $28.00 | $28.32 | $27.54 | $28.08 | $23.64 | 142,345 |
| 2016-05-03 | $29.32 | $29.32 | $28.05 | $28.09 | $23.64 | 393,351 |
| 2016-05-02 | $29.22 | $29.32 | $28.78 | $29.29 | $24.65 | 236,976 |
| 2016-04-29 | $28.89 | $29.22 | $28.49 | $28.99 | $24.40 | 155,975 |
| 2016-04-28 | $28.85 | $29.23 | $28.45 | $28.75 | $24.20 | 243,006 |
| 2016-04-27 | $29.48 | $29.48 | $29.00 | $29.08 | $24.48 | 181,302 |
| 2016-04-26 | $28.57 | $29.62 | $28.19 | $29.57 | $24.89 | 189,002 |
| 2016-04-25 | $30.05 | $30.05 | $28.29 | $28.42 | $23.92 | 229,078 |
| 2016-04-22 | $28.69 | $30.20 | $28.69 | $30.09 | $25.33 | 271,518 |
| 2016-04-21 | $31.34 | $32.11 | $28.48 | $28.68 | $24.14 | 332,640 |
| 2016-04-20 | $31.74 | $31.95 | $31.39 | $31.79 | $26.76 | 140,460 |
| 2016-04-19 | $31.05 | $31.66 | $30.64 | $31.61 | $26.61 | 125,758 |
| 2016-04-18 | $30.57 | $31.35 | $30.46 | $30.85 | $25.97 | 110,919 |
| 2016-04-15 | $31.02 | $31.37 | $30.50 | $30.62 | $25.77 | 121,960 |
| 2016-04-14 | $30.70 | $31.20 | $30.28 | $31.19 | $26.25 | 175,937 |
| 2016-04-13 | $30.00 | $30.83 | $29.84 | $30.82 | $25.94 | 148,611 |
| 2016-04-12 | $29.32 | $30.00 | $29.16 | $29.90 | $25.17 | 215,057 |
| 2016-04-11 | $29.16 | $29.68 | $28.78 | $29.30 | $24.66 | 150,436 |
| 2016-04-08 | $29.17 | $29.54 | $29.01 | $29.24 | $24.61 | 113,551 |
| 2016-04-07 | $28.84 | $29.14 | $28.75 | $29.06 | $24.46 | 108,594 |
| 2016-04-06 | $28.55 | $29.25 | $28.38 | $29.09 | $24.49 | 126,947 |
| 2016-04-05 | $28.31 | $29.05 | $28.06 | $28.62 | $24.09 | 98,551 |
| 2016-04-04 | $28.20 | $29.00 | $28.20 | $28.44 | $23.94 | 160,853 |
| 2016-04-01 | $29.44 | $29.99 | $27.03 | $28.99 | $24.40 | 504,177 |
| 2016-03-31 | $31.29 | $31.35 | $30.47 | $30.57 | $25.73 | 182,816 |
| 2016-03-30 | $30.72 | $32.05 | $30.52 | $31.35 | $26.39 | 444,764 |
| 2016-03-29 | $29.10 | $30.49 | $28.99 | $30.45 | $25.63 | 240,703 |
| 2016-03-28 | $28.80 | $29.31 | $28.70 | $29.10 | $24.49 | 112,023 |
| 2016-03-24 | $28.52 | $28.97 | $28.16 | $28.73 | $24.18 | 198,404 |
| 2016-03-23 | $29.52 | $29.90 | $28.68 | $28.76 | $24.21 | 173,054 |
| 2016-03-22 | $29.25 | $29.86 | $28.84 | $29.52 | $24.85 | 272,143 |
| 2016-03-21 | $28.34 | $29.25 | $28.34 | $29.22 | $24.59 | 225,899 |
| 2016-03-18 | $28.18 | $28.69 | $28.00 | $28.50 | $23.99 | 304,476 |
| 2016-03-17 | $26.99 | $28.23 | $26.99 | $27.95 | $23.53 | 243,176 |
| 2016-03-16 | $26.33 | $27.22 | $26.33 | $26.86 | $22.61 | 196,155 |
| 2016-03-15 | $25.93 | $26.73 | $25.59 | $26.48 | $22.29 | 147,951 |
| 2016-03-14 | $26.28 | $26.50 | $25.85 | $25.87 | $21.77 | 82,071 |
| 2016-03-11 | $26.06 | $26.50 | $25.65 | $26.23 | $22.08 | 72,024 |
| 2016-03-10 | $26.27 | $26.36 | $25.41 | $25.77 | $21.69 | 91,100 |
| 2016-03-09 | $26.27 | $26.49 | $25.90 | $26.14 | $22.00 | 109,449 |
| 2016-03-08 | $25.76 | $26.63 | $25.54 | $26.25 | $22.07 | 146,904 |
| 2016-03-07 | $26.12 | $26.49 | $25.96 | $26.02 | $21.88 | 141,683 |
| 2016-03-04 | $26.55 | $26.75 | $26.00 | $26.14 | $21.98 | 170,309 |
| 2016-03-03 | $27.15 | $27.34 | $25.99 | $26.35 | $22.15 | 219,337 |
| 2016-03-02 | $25.10 | $27.15 | $25.10 | $26.99 | $22.69 | 204,050 |
| 2016-03-01 | $26.30 | $26.74 | $25.96 | $26.09 | $21.93 | 144,539 |
| 2016-02-29 | $25.80 | $27.01 | $25.50 | $26.18 | $22.01 | 225,297 |
| 2016-02-26 | $25.90 | $26.23 | $25.57 | $25.87 | $21.75 | 85,722 |
| 2016-02-25 | $25.67 | $26.02 | $25.42 | $25.85 | $21.73 | 141,462 |
| 2016-02-24 | $25.14 | $25.75 | $24.78 | $25.71 | $21.62 | 84,988 |
| 2016-02-23 | $25.43 | $25.97 | $24.58 | $25.33 | $21.30 | 85,943 |
| 2016-02-22 | $25.52 | $25.64 | $25.23 | $25.42 | $21.37 | 142,037 |
| 2016-02-19 | $25.58 | $25.89 | $24.78 | $25.20 | $21.19 | 161,226 |
| 2016-02-18 | $26.06 | $26.23 | $25.45 | $25.87 | $21.75 | 129,405 |
| 2016-02-17 | $25.83 | $26.51 | $25.83 | $26.08 | $21.93 | 162,724 |
| 2016-02-16 | $25.03 | $25.68 | $24.92 | $25.57 | $21.50 | 168,546 |
| 2016-02-12 | $24.27 | $24.83 | $24.03 | $24.65 | $20.72 | 63,018 |
| 2016-02-11 | $23.55 | $24.22 | $23.47 | $23.95 | $20.14 | 174,158 |
| 2016-02-10 | $24.17 | $24.21 | $23.71 | $23.93 | $20.12 | 167,608 |
| 2016-02-09 | $24.38 | $24.75 | $23.59 | $23.91 | $20.10 | 114,772 |
| 2016-02-08 | $24.77 | $25.00 | $24.36 | $24.75 | $20.81 | 113,069 |
| 2016-02-05 | $25.22 | $25.52 | $25.02 | $25.23 | $21.21 | 129,195 |
| 2016-02-04 | $25.76 | $26.10 | $25.15 | $25.24 | $21.22 | 206,061 |
| 2016-02-03 | $26.00 | $26.11 | $25.24 | $25.76 | $21.66 | 153,821 |
| 2016-02-02 | $24.69 | $25.92 | $24.56 | $25.87 | $21.75 | 138,900 |
| 2016-02-01 | $24.40 | $25.07 | $23.97 | $24.99 | $21.01 | 207,019 |
| 2016-01-29 | $24.06 | $25.69 | $23.95 | $24.51 | $20.61 | 224,060 |
| 2016-01-28 | $23.41 | $24.15 | $23.07 | $24.06 | $20.23 | 195,174 |
| 2016-01-27 | $23.02 | $23.41 | $22.78 | $23.28 | $19.57 | 185,946 |
| 2016-01-26 | $22.51 | $23.05 | $22.31 | $23.05 | $19.38 | 207,170 |
| 2016-01-25 | $23.10 | $23.74 | $22.23 | $22.33 | $18.77 | 230,652 |
| 2016-01-22 | $23.49 | $23.49 | $22.86 | $22.87 | $19.23 | 193,401 |
| 2016-01-21 | $19.94 | $23.48 | $19.00 | $22.87 | $19.23 | 377,075 |
| 2016-01-20 | $19.38 | $19.61 | $18.72 | $19.30 | $16.23 | 96,542 |
| 2016-01-19 | $19.75 | $19.86 | $19.24 | $19.55 | $16.44 | 62,637 |
| 2016-01-15 | $18.95 | $19.81 | $18.74 | $19.69 | $16.55 | 93,907 |
| 2016-01-14 | $20.40 | $20.40 | $19.52 | $19.54 | $16.43 | 86,932 |
| 2016-01-13 | $21.16 | $21.31 | $20.24 | $20.43 | $17.18 | 75,293 |
| 2016-01-12 | $21.22 | $21.22 | $20.28 | $21.15 | $17.78 | 94,003 |
| 2016-01-11 | $20.95 | $21.30 | $20.46 | $21.09 | $17.73 | 109,246 |
| 2016-01-08 | $20.43 | $20.95 | $20.04 | $20.79 | $17.48 | 107,730 |
| 2016-01-07 | $20.87 | $21.18 | $20.36 | $20.36 | $17.12 | 54,509 |
| 2016-01-06 | $20.94 | $21.33 | $20.81 | $21.23 | $17.85 | 62,989 |
| 2016-01-05 | $20.59 | $21.31 | $20.56 | $21.30 | $17.91 | 71,697 |
| 2016-01-04 | $20.55 | $20.81 | $20.30 | $20.58 | $17.30 | 100,580 |
| 2015-12-31 | $20.90 | $21.28 | $20.60 | $20.92 | $17.59 | 51,649 |
| 2015-12-30 | $21.21 | $21.60 | $20.90 | $20.91 | $17.58 | 40,351 |
| 2015-12-29 | $21.34 | $21.72 | $20.91 | $21.31 | $17.92 | 32,951 |
| 2015-12-28 | $21.66 | $21.66 | $21.21 | $21.28 | $17.89 | 34,209 |
| 2015-12-24 | $21.48 | $22.09 | $21.38 | $21.84 | $18.36 | 21,632 |
| 2015-12-23 | $21.26 | $21.54 | $21.24 | $21.43 | $18.02 | 48,568 |
| 2015-12-22 | $21.14 | $21.27 | $20.76 | $21.09 | $17.73 | 32,828 |
| 2015-12-21 | $21.51 | $21.83 | $20.75 | $21.07 | $17.71 | 55,968 |
| 2015-12-18 | $21.46 | $22.00 | $21.25 | $21.47 | $18.05 | 187,847 |
| 2015-12-17 | $21.53 | $21.71 | $21.37 | $21.58 | $18.14 | 76,095 |
| 2015-12-16 | $20.76 | $21.60 | $20.64 | $21.52 | $18.09 | 102,439 |
| 2015-12-15 | $20.82 | $21.23 | $20.40 | $20.55 | $17.28 | 102,512 |
| 2015-12-14 | $20.70 | $21.02 | $20.10 | $20.72 | $17.42 | 94,409 |
| 2015-12-11 | $20.69 | $21.14 | $20.48 | $20.66 | $17.37 | 90,889 |
| 2015-12-10 | $21.20 | $21.40 | $21.01 | $21.11 | $17.75 | 64,019 |
| 2015-12-09 | $22.27 | $22.30 | $21.15 | $21.32 | $17.92 | 75,983 |
| 2015-12-08 | $22.93 | $23.07 | $22.51 | $22.85 | $18.33 | 53,113 |
| 2015-12-07 | $24.01 | $24.01 | $23.12 | $23.27 | $18.66 | 71,787 |
| 2015-12-04 | $23.63 | $24.29 | $22.82 | $24.01 | $19.26 | 63,140 |
| 2015-12-03 | $24.23 | $24.35 | $23.44 | $23.63 | $18.95 | 72,792 |
| 2015-12-02 | $25.06 | $25.31 | $24.02 | $24.11 | $19.34 | 89,446 |
| 2015-12-01 | $24.44 | $25.31 | $24.44 | $25.13 | $20.15 | 80,273 |
| 2015-11-30 | $25.00 | $25.09 | $24.34 | $24.40 | $19.57 | 130,110 |
| 2015-11-27 | $25.39 | $25.78 | $25.03 | $25.08 | $20.11 | 33,922 |
| 2015-11-25 | $24.91 | $25.72 | $24.69 | $25.39 | $20.36 | 92,369 |
| 2015-11-24 | $24.23 | $24.93 | $24.23 | $24.69 | $19.80 | 89,755 |
| 2015-11-23 | $24.36 | $24.68 | $24.19 | $24.22 | $19.42 | 63,067 |
| 2015-11-20 | $24.60 | $25.19 | $24.17 | $24.31 | $19.50 | 112,263 |
| 2015-11-19 | $24.09 | $24.54 | $23.79 | $24.44 | $19.60 | 87,446 |
| 2015-11-18 | $23.84 | $24.20 | $23.63 | $24.16 | $19.38 | 126,177 |
| 2015-11-17 | $23.96 | $24.18 | $23.22 | $23.84 | $19.12 | 105,809 |
| 2015-11-16 | $23.07 | $23.98 | $23.07 | $23.84 | $19.12 | 99,877 |
| 2015-11-13 | $22.62 | $23.26 | $22.40 | $23.16 | $18.57 | 82,270 |
| 2015-11-12 | $22.76 | $23.13 | $22.38 | $22.81 | $18.29 | 63,357 |
| 2015-11-11 | $22.75 | $23.39 | $22.47 | $22.93 | $18.39 | 83,766 |
| 2015-11-10 | $22.11 | $22.90 | $22.11 | $22.69 | $18.20 | 63,179 |
| 2015-11-09 | $22.46 | $22.61 | $21.59 | $22.23 | $17.83 | 95,957 |
| 2015-11-06 | $21.79 | $22.58 | $21.67 | $22.39 | $17.96 | 71,885 |
| 2015-11-05 | $21.48 | $22.00 | $20.83 | $21.89 | $17.56 | 169,173 |
| 2015-11-04 | $21.34 | $21.50 | $21.01 | $21.40 | $17.16 | 108,914 |
| 2015-11-03 | $21.33 | $21.61 | $21.00 | $21.38 | $17.15 | 95,031 |
| 2015-11-02 | $21.67 | $22.04 | $21.24 | $21.46 | $17.21 | 136,933 |
| 2015-10-30 | $21.50 | $21.98 | $21.33 | $21.39 | $17.15 | 123,665 |
| 2015-10-29 | $20.80 | $21.49 | $20.31 | $21.42 | $17.18 | 125,866 |
| 2015-10-28 | $19.56 | $20.93 | $19.45 | $20.79 | $16.67 | 157,809 |
| 2015-10-27 | $20.41 | $20.55 | $19.16 | $19.45 | $15.60 | 92,530 |
| 2015-10-26 | $20.77 | $20.87 | $20.07 | $20.29 | $16.27 | 78,503 |
| 2015-10-23 | $20.53 | $21.41 | $20.22 | $20.74 | $16.63 | 132,396 |
| 2015-10-22 | $18.35 | $20.31 | $17.79 | $20.21 | $16.21 | 198,951 |
| 2015-10-21 | $18.30 | $18.41 | $18.08 | $18.12 | $14.53 | 44,453 |
| 2015-10-20 | $18.15 | $18.38 | $18.00 | $18.22 | $14.61 | 35,665 |
| 2015-10-19 | $18.00 | $18.34 | $17.91 | $18.19 | $14.59 | 63,889 |
| 2015-10-16 | $18.20 | $18.26 | $17.89 | $18.18 | $14.58 | 114,588 |
| 2015-10-15 | $17.88 | $18.31 | $17.79 | $18.24 | $14.63 | 58,125 |
| 2015-10-14 | $17.70 | $18.17 | $17.68 | $17.89 | $14.35 | 47,197 |
| 2015-10-13 | $17.70 | $17.81 | $17.48 | $17.72 | $14.21 | 26,457 |
| 2015-10-12 | $17.92 | $17.92 | $17.64 | $17.71 | $14.20 | 20,273 |
| 2015-10-09 | $17.87 | $18.00 | $17.52 | $17.86 | $14.32 | 22,268 |
| 2015-10-08 | $17.94 | $18.07 | $17.60 | $17.72 | $14.21 | 64,869 |
| 2015-10-07 | $16.87 | $17.67 | $16.87 | $17.67 | $14.17 | 32,662 |
| 2015-10-06 | $16.60 | $17.01 | $16.56 | $16.77 | $13.45 | 50,462 |
| 2015-10-05 | $16.19 | $16.82 | $16.19 | $16.60 | $13.31 | 45,164 |
| 2015-10-02 | $15.94 | $16.10 | $15.70 | $16.10 | $12.91 | 26,136 |
| 2015-10-01 | $15.99 | $16.30 | $15.64 | $16.10 | $12.91 | 55,657 |
| 2015-09-30 | $16.15 | $16.15 | $15.85 | $16.05 | $12.87 | 73,929 |
| 2015-09-29 | $15.20 | $16.09 | $15.12 | $15.94 | $12.78 | 42,654 |
| 2015-09-28 | $14.83 | $15.32 | $14.75 | $15.19 | $12.18 | 61,307 |
| 2015-09-25 | $15.21 | $15.21 | $14.61 | $14.79 | $11.86 | 99,574 |
| 2015-09-24 | $15.19 | $15.29 | $14.93 | $15.00 | $12.03 | 169,197 |
| 2015-09-23 | $16.11 | $16.22 | $15.27 | $15.31 | $12.28 | 93,275 |
| 2015-09-22 | $16.26 | $16.50 | $15.91 | $16.22 | $13.01 | 54,927 |
| 2015-09-21 | $17.14 | $17.14 | $16.30 | $16.43 | $13.18 | 42,847 |
| 2015-09-18 | $17.09 | $17.98 | $16.93 | $17.00 | $13.63 | 72,352 |
| 2015-09-17 | $17.40 | $17.57 | $17.23 | $17.39 | $13.95 | 48,836 |
| 2015-09-16 | $17.50 | $17.50 | $17.29 | $17.50 | $14.03 | 13,319 |
| 2015-09-15 | $17.50 | $17.58 | $17.35 | $17.43 | $13.98 | 34,603 |
| 2015-09-14 | $17.78 | $17.82 | $17.41 | $17.50 | $14.03 | 97,528 |
| 2015-09-11 | $17.64 | $17.90 | $17.57 | $17.82 | $14.29 | 26,070 |
| 2015-09-10 | $17.52 | $17.98 | $17.52 | $17.80 | $14.28 | 37,477 |
| 2015-09-09 | $17.92 | $17.96 | $17.58 | $17.64 | $14.15 | 36,705 |
| 2015-09-08 | $17.49 | $18.24 | $17.49 | $17.70 | $14.17 | 38,400 |
| 2015-09-04 | $16.87 | $17.33 | $16.87 | $17.20 | $13.77 | 24,739 |
| 2015-09-03 | $17.56 | $17.70 | $17.09 | $17.14 | $13.72 | 32,368 |
| 2015-09-02 | $17.02 | $17.74 | $16.56 | $17.40 | $13.93 | 36,928 |
| 2015-09-01 | $17.00 | $17.26 | $16.59 | $16.76 | $13.42 | 85,796 |
| 2015-08-31 | $16.93 | $17.61 | $16.62 | $17.31 | $13.86 | 63,684 |