LIXIL Corporation (JSGRY) Exchange: PINK
Data as of Aug. 20, 2025
$23.55 ($0.00) 0.00%
LIXIL Corporation - Daily Information
Click for more stock information on LIXIL Corporation.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $23.55 |
| Previous Close | $23.55 |
| High | $23.55 |
| Low | $23.55 |
| Adjusted Open | $23.55 |
| Previous Adjusted Close | $23.55 |
| Adjusted High | $23.55 |
| Adjusted Low | $23.55 |
About LIXIL Corporation (JSGRY)
No Description Available
Invest in LIXIL Corporation (JSGRY)
Historical Stock Data for LIXIL Corporation (JSGRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 17 |
| 2025-08-04 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 215 |
| 2025-08-01 | $23.70 | $24.00 | $23.70 | $24.00 | $24.00 | 776 |
| 2025-07-31 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 105 |
| 2025-07-30 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 175 |
| 2025-07-29 | $22.93 | $22.93 | $22.60 | $22.60 | $22.60 | 873 |
| 2025-07-28 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 288 |
| 2025-07-25 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 35 |
| 2025-07-24 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 8,643 |
| 2025-07-23 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 4,028 |
| 2025-07-22 | $22.80 | $22.85 | $22.72 | $22.73 | $22.73 | 1,627 |
| 2025-07-21 | $22.45 | $22.45 | $21.72 | $21.73 | $21.73 | 599 |
| 2025-07-18 | $22.62 | $22.62 | $22.54 | $22.54 | $22.54 | 698 |
| 2025-07-17 | $22.30 | $22.30 | $20.62 | $20.62 | $20.62 | 331 |
| 2025-07-16 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 114 |
| 2025-07-15 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 67 |
| 2025-07-14 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 225 |
| 2025-07-11 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 166 |
| 2025-07-10 | $23.10 | $23.60 | $23.10 | $23.60 | $23.60 | 1,769 |
| 2025-07-09 | $22.74 | $22.74 | $22.19 | $22.19 | $22.19 | 796 |
| 2025-07-08 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 180 |
| 2025-07-07 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 333 |
| 2025-07-03 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 82 |
| 2025-07-02 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 10 |
| 2025-07-01 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 286 |
| 2025-06-30 | $21.25 | $24.00 | $21.25 | $22.63 | $22.63 | 599 |
| 2025-06-27 | $22.81 | $22.90 | $22.81 | $22.90 | $22.90 | 835 |
| 2025-06-26 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 270 |
| 2025-06-25 | $22.34 | $22.64 | $22.31 | $22.56 | $22.56 | 23,155 |
| 2025-06-24 | $21.37 | $21.37 | $20.50 | $20.50 | $20.50 | 617 |
| 2025-06-23 | $21.92 | $22.09 | $20.50 | $22.09 | $22.09 | 3,964 |
| 2025-06-20 | $22.23 | $22.23 | $20.35 | $20.35 | $20.35 | 1,492 |
| 2025-06-18 | $22.34 | $22.34 | $21.01 | $22.20 | $22.20 | 1,346 |
| 2025-06-17 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 587 |
| 2025-06-16 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 462 |
| 2025-06-13 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 395 |
| 2025-06-12 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 42 |
| 2025-06-11 | $20.60 | $22.48 | $20.60 | $22.48 | $22.48 | 1,659 |
| 2025-06-10 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 19 |
| 2025-06-09 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 246 |
| 2025-06-06 | $22.68 | $22.68 | $22.44 | $22.44 | $22.44 | 337 |
| 2025-06-05 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 428 |
| 2025-06-04 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 151 |
| 2025-06-03 | $20.85 | $22.43 | $20.85 | $22.43 | $22.43 | 2,596 |
| 2025-06-02 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 112 |
| 2025-05-30 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 299 |
| 2025-05-29 | $20.51 | $21.73 | $20.51 | $21.73 | $21.73 | 2,005 |
| 2025-05-28 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 290 |
| 2025-05-27 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 467 |
| 2025-05-23 | $22.45 | $22.57 | $22.45 | $22.57 | $22.57 | 784 |
| 2025-05-22 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 69 |
| 2025-05-21 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 340 |
| 2025-05-20 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 146 |
| 2025-05-19 | $22.52 | $22.52 | $22.25 | $22.25 | $22.25 | 2,207 |
| 2025-05-16 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 79 |
| 2025-05-15 | $22.73 | $22.85 | $22.73 | $22.85 | $22.85 | 455 |
| 2025-05-14 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 76 |
| 2025-05-13 | $21.95 | $22.52 | $21.21 | $22.41 | $22.41 | 1,451 |
| 2025-05-12 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 451 |
| 2025-05-09 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 146 |
| 2025-05-08 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 866 |
| 2025-05-07 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 433 |
| 2025-05-06 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 158 |
| 2025-05-05 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 320 |
| 2025-05-02 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 411 |
| 2025-05-01 | $21.96 | $21.96 | $21.70 | $21.70 | $21.70 | 1,037 |
| 2025-04-30 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 7,232 |
| 2025-04-29 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 421 |
| 2025-04-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 230 |
| 2025-04-25 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 1,290 |
| 2025-04-24 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 1,256 |
| 2025-04-23 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 49 |
| 2025-04-22 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 199 |
| 2025-04-21 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 1,121 |
| 2025-04-17 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 275 |
| 2025-04-16 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 13,118 |
| 2025-04-15 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 194 |
| 2025-04-14 | $21.85 | $22.60 | $21.85 | $22.60 | $22.60 | 487 |
| 2025-04-11 | $22.19 | $22.33 | $22.19 | $22.33 | $22.33 | 1,084 |
| 2025-04-10 | $21.20 | $22.65 | $21.20 | $21.20 | $21.20 | 2,499 |
| 2025-04-09 | $22.26 | $22.26 | $21.46 | $22.08 | $22.08 | 3,119 |
| 2025-04-08 | $21.74 | $22.47 | $21.20 | $21.20 | $21.20 | 2,378 |
| 2025-04-07 | $21.00 | $22.08 | $21.00 | $21.00 | $21.00 | 3,648 |
| 2025-04-04 | $20.73 | $21.45 | $20.72 | $20.72 | $20.72 | 1,008 |
| 2025-04-03 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 154 |
| 2025-04-02 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 294 |
| 2025-04-01 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 397 |
| 2025-03-31 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 103 |
| 2025-03-28 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 67 |
| 2025-03-27 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 314 |
| 2025-03-26 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 29 |
| 2025-03-25 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 142 |
| 2025-03-24 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 54 |
| 2025-03-21 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 762 |
| 2025-03-20 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 116 |
| 2025-03-19 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 147 |
| 2025-03-18 | $23.96 | $23.97 | $23.96 | $23.97 | $23.97 | 1,847 |
| 2025-03-17 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 125 |
| 2025-03-14 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 45 |
| 2025-03-13 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 111 |
| 2025-03-12 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 259 |
| 2025-03-11 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 75 |
| 2025-03-10 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 760 |
| 2025-03-07 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 12 |
| 2025-03-06 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 144 |
| 2025-03-05 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 225 |
| 2025-03-04 | $22.50 | $22.50 | $22.26 | $22.26 | $22.26 | 1,929 |
| 2025-03-03 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 135 |
| 2025-02-28 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 928 |
| 2025-02-27 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 188 |
| 2025-02-26 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 34 |
| 2025-02-25 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 79 |
| 2025-02-24 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 179 |
| 2025-02-21 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 216 |
| 2025-02-20 | $23.17 | $23.17 | $23.09 | $23.09 | $23.09 | 1,090 |
| 2025-02-19 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 3 |
| 2025-02-18 | $22.02 | $23.17 | $22.02 | $23.17 | $23.17 | 848 |
| 2025-02-14 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 388 |
| 2025-02-13 | $21.84 | $22.19 | $21.68 | $21.68 | $21.68 | 2,328 |
| 2025-02-12 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 496 |
| 2025-02-11 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 52 |
| 2025-02-10 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 212 |
| 2025-02-07 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 214 |
| 2025-02-06 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 159 |
| 2025-02-05 | $22.47 | $22.68 | $22.47 | $22.68 | $22.68 | 1,067 |
| 2025-02-04 | $22.04 | $22.47 | $22.04 | $22.47 | $22.47 | 1,941 |
| 2025-02-03 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 313 |
| 2025-01-31 | $22.48 | $22.58 | $22.18 | $22.18 | $22.18 | 1,220 |
| 2025-01-30 | $22.41 | $22.54 | $22.41 | $22.54 | $22.54 | 674 |
| 2025-01-29 | $22.22 | $22.22 | $21.44 | $21.44 | $21.44 | 11,706 |
| 2025-01-28 | $21.31 | $22.12 | $21.31 | $22.04 | $22.04 | 18,616 |
| 2025-01-27 | $21.96 | $22.20 | $21.25 | $22.00 | $22.00 | 1,139 |
| 2025-01-24 | $21.91 | $21.91 | $21.30 | $21.30 | $21.30 | 643 |
| 2025-01-23 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 1,250 |
| 2025-01-22 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 390 |
| 2025-01-21 | $22.38 | $22.62 | $22.04 | $22.04 | $22.04 | 1,540 |
| 2025-01-17 | $22.13 | $22.48 | $21.88 | $22.48 | $22.48 | 1,927 |
| 2025-01-16 | $21.95 | $21.95 | $21.20 | $21.20 | $21.20 | 1,010 |
| 2025-01-15 | $20.90 | $22.53 | $20.90 | $21.77 | $21.77 | 2,860 |
| 2025-01-14 | $20.71 | $21.47 | $20.71 | $20.88 | $20.88 | 5,670 |
| 2025-01-13 | $21.59 | $21.59 | $21.00 | $21.36 | $21.36 | 1,136 |
| 2025-01-10 | $21.52 | $21.62 | $20.94 | $21.62 | $21.62 | 1,907 |
| 2025-01-08 | $21.66 | $21.66 | $20.96 | $20.96 | $20.96 | 586 |
| 2025-01-07 | $21.90 | $21.90 | $21.71 | $21.71 | $21.71 | 424 |
| 2025-01-06 | $22.20 | $22.21 | $22.20 | $22.21 | $22.21 | 837 |
| 2025-01-03 | $21.87 | $22.09 | $21.82 | $21.83 | $21.83 | 2,271 |
| 2025-01-02 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 328 |
| 2024-12-31 | $21.88 | $21.95 | $21.79 | $21.95 | $21.95 | 1,403 |
| 2024-12-30 | $22.26 | $22.49 | $21.76 | $22.40 | $22.40 | 3,142 |
| 2024-12-27 | $21.72 | $21.86 | $21.72 | $21.86 | $21.86 | 17,585 |
| 2024-12-26 | $21.59 | $21.62 | $21.59 | $21.59 | $21.59 | 4,788 |
| 2024-12-24 | $21.59 | $21.68 | $21.59 | $21.68 | $21.68 | 685 |
| 2024-12-23 | $21.49 | $21.55 | $21.49 | $21.55 | $21.55 | 2,883 |
| 2024-12-20 | $21.52 | $21.65 | $21.52 | $21.56 | $21.56 | 2,136 |
| 2024-12-19 | $21.59 | $21.59 | $21.46 | $21.50 | $21.50 | 2,336 |
| 2024-12-18 | $22.15 | $22.16 | $21.85 | $21.85 | $21.85 | 7,007 |
| 2024-12-17 | $22.36 | $22.37 | $22.31 | $22.33 | $22.33 | 1,414 |
| 2024-12-16 | $22.38 | $22.43 | $22.36 | $22.43 | $22.43 | 1,745 |
| 2024-12-13 | $21.99 | $22.53 | $21.99 | $22.53 | $22.53 | 1,868 |
| 2024-12-12 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 486 |
| 2024-12-11 | $22.45 | $22.57 | $21.80 | $22.56 | $22.56 | 1,010 |
| 2024-12-10 | $22.61 | $22.65 | $22.60 | $22.60 | $22.60 | 2,642 |
| 2024-12-09 | $22.79 | $22.83 | $22.78 | $22.78 | $22.78 | 2,214 |
| 2024-12-06 | $23.65 | $23.65 | $22.80 | $22.80 | $22.80 | 2,362 |
| 2024-12-05 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 299 |
| 2024-12-04 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 112 |
| 2024-12-03 | $22.89 | $22.89 | $22.88 | $22.88 | $22.88 | 693 |
| 2024-12-02 | $22.74 | $22.79 | $22.71 | $22.79 | $22.79 | 4,807 |
| 2024-11-29 | $22.67 | $22.74 | $22.67 | $22.74 | $22.74 | 733 |
| 2024-11-27 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 232 |
| 2024-11-26 | $22.79 | $22.86 | $22.79 | $22.86 | $22.86 | 864 |
| 2024-11-25 | $22.77 | $22.80 | $22.77 | $22.80 | $22.80 | 526 |
| 2024-11-22 | $22.74 | $22.83 | $22.74 | $22.83 | $22.83 | 1,193 |
| 2024-11-21 | $22.01 | $22.75 | $22.01 | $22.75 | $22.75 | 2,908 |
| 2024-11-20 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 261 |
| 2024-11-19 | $22.74 | $22.81 | $22.74 | $22.79 | $22.79 | 947 |
| 2024-11-18 | $21.86 | $22.83 | $21.86 | $22.79 | $22.79 | 1,572 |
| 2024-11-15 | $22.17 | $22.30 | $21.63 | $22.30 | $22.30 | 4,251 |
| 2024-11-14 | $22.25 | $22.25 | $22.04 | $22.04 | $22.04 | 1,585 |
| 2024-11-13 | $22.93 | $22.93 | $22.38 | $22.42 | $22.42 | 1,501 |
| 2024-11-12 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 567 |
| 2024-11-11 | $22.45 | $22.50 | $22.37 | $22.37 | $22.37 | 1,813 |
| 2024-11-08 | $22.54 | $23.18 | $22.52 | $22.62 | $22.62 | 2,003 |
| 2024-11-07 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 815 |
| 2024-11-06 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 750 |
| 2024-11-05 | $23.30 | $23.30 | $23.09 | $23.17 | $23.17 | 4,208 |
| 2024-11-04 | $23.05 | $23.61 | $22.48 | $23.17 | $23.17 | 2,784 |
| 2024-11-01 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 387 |
| 2024-10-31 | $22.92 | $23.30 | $22.78 | $22.90 | $22.90 | 12,900 |
| 2024-10-30 | $21.53 | $21.73 | $21.25 | $21.73 | $21.73 | 37,745 |
| 2024-10-29 | $21.04 | $21.04 | $20.97 | $21.01 | $21.01 | 5,512 |
| 2024-10-28 | $21.00 | $21.06 | $20.97 | $20.97 | $20.97 | 4,825 |
| 2024-10-25 | $21.35 | $21.35 | $20.87 | $20.87 | $20.87 | 3,644 |
| 2024-10-24 | $21.09 | $21.13 | $20.96 | $20.96 | $20.96 | 1,562 |
| 2024-10-23 | $21.18 | $21.18 | $20.76 | $20.90 | $20.90 | 2,596 |
| 2024-10-22 | $21.50 | $21.98 | $21.35 | $21.35 | $21.35 | 6,732 |
| 2024-10-21 | $22.47 | $22.57 | $21.87 | $21.87 | $21.87 | 5,859 |
| 2024-10-18 | $22.41 | $22.41 | $21.90 | $21.90 | $21.90 | 794 |
| 2024-10-17 | $22.01 | $22.43 | $22.01 | $22.43 | $22.43 | 1,209 |
| 2024-10-16 | $22.25 | $22.56 | $22.12 | $22.34 | $22.34 | 3,057 |
| 2024-10-15 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 525 |
| 2024-10-14 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 515 |
| 2024-10-11 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 266 |
| 2024-10-10 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 811 |
| 2024-10-09 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 285 |
| 2024-10-08 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 229 |
| 2024-10-07 | $24.03 | $24.03 | $23.39 | $23.39 | $23.39 | 569 |
| 2024-10-04 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 405 |
| 2024-10-03 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 176 |
| 2024-10-02 | $23.67 | $24.26 | $23.67 | $23.69 | $23.69 | 601 |
| 2024-10-01 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 203 |
| 2024-09-30 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 253 |
| 2024-09-27 | $24.39 | $24.73 | $24.39 | $24.73 | $24.73 | 2,045 |
| 2024-09-26 | $24.60 | $24.99 | $24.60 | $24.66 | $24.66 | 3,307 |
| 2024-09-25 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 135 |
| 2024-09-24 | $24.35 | $24.60 | $24.35 | $24.60 | $24.60 | 4,497 |
| 2024-09-23 | $24.70 | $24.84 | $24.70 | $24.84 | $24.84 | 470 |
| 2024-09-20 | $24.63 | $24.75 | $24.62 | $24.75 | $24.75 | 3,691 |
| 2024-09-19 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 99 |
| 2024-09-18 | $24.31 | $24.51 | $24.28 | $24.28 | $24.28 | 1,406 |
| 2024-09-17 | $24.51 | $24.51 | $24.38 | $24.38 | $24.38 | 801 |
| 2024-09-16 | $24.11 | $24.15 | $24.11 | $24.15 | $24.15 | 755 |
| 2024-09-13 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 100 |
| 2024-09-12 | $23.82 | $23.98 | $23.82 | $23.98 | $23.98 | 430 |
| 2024-09-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 637 |
| 2024-09-10 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 105 |
| 2024-09-09 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 295 |
| 2024-09-06 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 410 |
| 2024-09-05 | $23.84 | $23.90 | $23.84 | $23.90 | $23.90 | 547 |
| 2024-09-04 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 265 |
| 2024-09-03 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 394 |
| 2024-08-30 | $23.72 | $23.72 | $23.63 | $23.67 | $23.67 | 1,453 |
| 2024-08-29 | $23.74 | $23.87 | $23.74 | $23.75 | $23.75 | 2,863 |
| 2024-08-28 | $23.86 | $23.86 | $23.84 | $23.84 | $23.84 | 1,386 |
| 2024-08-27 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 448 |
| 2024-08-26 | $23.91 | $23.96 | $23.91 | $23.93 | $23.93 | 2,829 |
| 2024-08-23 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 237 |
| 2024-08-22 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 30,489 |
| 2024-08-21 | $22.80 | $23.29 | $22.80 | $23.29 | $23.29 | 884 |
| 2024-08-20 | $23.20 | $23.21 | $23.17 | $23.17 | $23.17 | 226,386 |
| 2024-08-19 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 587 |
| 2024-08-16 | $22.78 | $22.84 | $22.78 | $22.84 | $22.84 | 607 |
| 2024-08-15 | $22.80 | $22.80 | $22.79 | $22.79 | $22.79 | 1,164 |
| 2024-08-14 | $22.59 | $22.66 | $22.59 | $22.59 | $22.59 | 1,351 |
| 2024-08-13 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 375 |
| 2024-08-12 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 509 |
| 2024-08-09 | $22.58 | $22.67 | $22.58 | $22.63 | $22.63 | 1,807 |
| 2024-08-08 | $22.62 | $23.00 | $22.49 | $23.00 | $23.00 | 2,638 |
| 2024-08-07 | $22.46 | $22.63 | $22.46 | $22.51 | $22.51 | 2,369 |
| 2024-08-06 | $22.90 | $22.96 | $22.35 | $22.41 | $22.41 | 5,969 |
| 2024-08-05 | $22.29 | $22.67 | $22.17 | $22.67 | $22.67 | 3,947 |
| 2024-08-02 | $22.37 | $22.50 | $22.37 | $22.50 | $22.50 | 1,898 |
| 2024-08-01 | $23.15 | $23.15 | $22.77 | $22.88 | $22.88 | 3,378 |
| 2024-07-31 | $22.38 | $22.83 | $22.38 | $22.49 | $22.49 | 1,435 |
| 2024-07-30 | $21.84 | $22.04 | $21.84 | $22.04 | $22.04 | 943 |
| 2024-07-29 | $23.71 | $24.13 | $23.29 | $23.69 | $23.69 | 1,992 |
| 2024-07-26 | $23.14 | $23.26 | $23.07 | $23.26 | $23.26 | 4,784 |
| 2024-07-25 | $22.63 | $22.69 | $22.63 | $22.68 | $22.68 | 5,318 |
| 2024-07-24 | $22.73 | $22.76 | $22.54 | $22.54 | $22.54 | 4,338 |
| 2024-07-23 | $22.74 | $22.80 | $22.70 | $22.80 | $22.80 | 2,942 |
| 2024-07-22 | $22.19 | $22.81 | $22.19 | $22.81 | $22.81 | 2,056 |
| 2024-07-19 | $22.76 | $22.76 | $22.72 | $22.72 | $22.72 | 778 |
| 2024-07-18 | $22.95 | $22.95 | $22.79 | $22.83 | $22.83 | 6,473 |
| 2024-07-17 | $23.02 | $23.02 | $22.94 | $22.97 | $22.97 | 3,405 |
| 2024-07-16 | $22.65 | $22.71 | $22.65 | $22.71 | $22.71 | 18,769 |
| 2024-07-15 | $22.77 | $22.77 | $22.54 | $22.54 | $22.54 | 5,137 |
| 2024-07-12 | $22.42 | $22.59 | $22.18 | $22.18 | $22.18 | 2,035 |
| 2024-07-11 | $22.43 | $22.43 | $22.29 | $22.29 | $22.29 | 8,462 |
| 2024-07-10 | $22.17 | $22.21 | $21.83 | $21.90 | $21.90 | 5,911 |
| 2024-07-09 | $21.73 | $21.74 | $21.68 | $21.68 | $21.68 | 5,221 |
| 2024-07-08 | $21.75 | $21.75 | $21.66 | $21.68 | $21.68 | 7,792 |
| 2024-07-05 | $21.56 | $21.59 | $21.47 | $21.52 | $21.52 | 8,244 |
| 2024-07-03 | $21.22 | $21.26 | $21.21 | $21.25 | $21.25 | 3,944 |
| 2024-07-02 | $21.23 | $21.28 | $21.21 | $21.27 | $21.27 | 12,378 |
| 2024-07-01 | $21.24 | $21.24 | $21.10 | $21.12 | $21.12 | 16,531 |
| 2024-06-28 | $21.14 | $21.14 | $21.03 | $21.05 | $21.05 | 19,978 |
| 2024-06-27 | $21.05 | $21.13 | $21.05 | $21.07 | $21.07 | 9,745 |
| 2024-06-26 | $20.98 | $21.04 | $20.98 | $21.03 | $21.03 | 21,297 |
| 2024-06-25 | $21.46 | $21.51 | $21.43 | $21.51 | $21.51 | 47,284 |
| 2024-06-24 | $21.27 | $21.32 | $21.22 | $21.26 | $21.26 | 44,140 |
| 2024-06-21 | $20.93 | $20.93 | $20.85 | $20.85 | $20.85 | 21,136 |
| 2024-06-20 | $20.64 | $20.67 | $20.61 | $20.62 | $20.62 | 13,610 |
| 2024-06-18 | $20.89 | $20.94 | $20.84 | $20.87 | $20.87 | 13,555 |
| 2024-06-17 | $20.95 | $21.07 | $20.94 | $21.07 | $21.07 | 21,963 |
| 2024-06-14 | $21.27 | $21.27 | $21.18 | $21.22 | $21.22 | 12,329 |
| 2024-06-13 | $21.21 | $21.28 | $21.21 | $21.24 | $21.24 | 12,357 |
| 2024-06-12 | $21.69 | $21.72 | $21.58 | $21.58 | $21.58 | 11,440 |
| 2024-06-11 | $21.46 | $21.54 | $21.44 | $21.50 | $21.50 | 10,002 |
| 2024-06-10 | $21.53 | $21.57 | $21.49 | $21.57 | $21.57 | 9,304 |
| 2024-06-07 | $21.57 | $21.62 | $21.55 | $21.62 | $21.62 | 3,275 |
| 2024-06-06 | $21.66 | $21.72 | $21.66 | $21.72 | $21.72 | 9,783 |
| 2024-06-05 | $21.92 | $22.00 | $21.90 | $22.00 | $22.00 | 7,370 |
| 2024-06-04 | $22.25 | $22.25 | $22.15 | $22.22 | $22.22 | 7,411 |
| 2024-06-03 | $22.01 | $22.01 | $21.93 | $21.97 | $21.97 | 10,701 |
| 2024-05-31 | $21.96 | $21.97 | $21.87 | $21.89 | $21.89 | 16,882 |
| 2024-05-30 | $21.72 | $21.75 | $21.66 | $21.66 | $21.66 | 17,663 |
| 2024-05-29 | $21.51 | $21.51 | $21.41 | $21.43 | $21.43 | 17,281 |
| 2024-05-28 | $21.96 | $21.96 | $21.86 | $21.89 | $21.89 | 21,296 |
| 2024-05-24 | $22.28 | $22.33 | $22.27 | $22.27 | $22.27 | 11,539 |
| 2024-05-23 | $22.33 | $22.33 | $22.14 | $22.14 | $22.14 | 13,575 |
| 2024-05-22 | $22.31 | $22.36 | $22.29 | $22.32 | $22.32 | 19,743 |
| 2024-05-21 | $22.73 | $22.78 | $22.68 | $22.74 | $22.74 | 10,406 |
| 2024-05-20 | $22.74 | $23.05 | $22.74 | $23.03 | $23.03 | 5,016 |
| 2024-05-17 | $22.97 | $23.42 | $22.70 | $23.42 | $23.42 | 12,352 |
| 2024-05-16 | $23.69 | $23.71 | $23.60 | $23.60 | $23.60 | 1,536 |
| 2024-05-15 | $22.92 | $23.50 | $22.92 | $23.26 | $23.26 | 3,363 |
| 2024-05-14 | $23.42 | $23.53 | $23.37 | $23.43 | $23.43 | 9,882 |
| 2024-05-13 | $23.17 | $23.17 | $23.10 | $23.10 | $23.10 | 14,266 |
| 2024-05-10 | $23.64 | $23.78 | $23.22 | $23.30 | $23.30 | 5,384 |
| 2024-05-09 | $23.00 | $23.22 | $23.00 | $23.10 | $23.10 | 13,136 |
| 2024-05-08 | $22.71 | $22.75 | $22.71 | $22.73 | $22.73 | 6,907 |
| 2024-05-07 | $22.87 | $22.95 | $22.87 | $22.88 | $22.88 | 16,631 |
| 2024-05-06 | $22.59 | $22.70 | $22.54 | $22.69 | $22.69 | 28,506 |
| 2024-05-03 | $22.35 | $22.35 | $22.25 | $22.32 | $22.32 | 25,631 |
| 2024-05-02 | $22.03 | $22.18 | $22.02 | $22.18 | $22.18 | 5,498 |
| 2024-05-01 | $21.11 | $21.24 | $21.10 | $21.15 | $21.15 | 21,299 |
| 2024-04-30 | $21.46 | $21.46 | $21.13 | $21.13 | $21.13 | 48,246 |
| 2024-04-29 | $21.53 | $21.69 | $21.48 | $21.63 | $21.63 | 30,229 |
| 2024-04-26 | $21.42 | $21.43 | $21.36 | $21.38 | $21.38 | 34,138 |
| 2024-04-25 | $21.62 | $21.76 | $21.60 | $21.76 | $21.76 | 20,110 |
| 2024-04-24 | $21.75 | $21.77 | $21.71 | $21.72 | $21.72 | 13,683 |
| 2024-04-23 | $22.14 | $22.23 | $22.05 | $22.20 | $22.20 | 34,422 |
| 2024-04-22 | $22.04 | $22.09 | $21.89 | $22.06 | $22.06 | 33,021 |
| 2024-04-19 | $22.72 | $22.78 | $22.57 | $22.66 | $22.66 | 8,773 |
| 2024-04-18 | $22.88 | $22.90 | $22.80 | $22.83 | $22.83 | 18,948 |
| 2024-04-17 | $22.46 | $22.46 | $22.35 | $22.36 | $22.36 | 30,464 |
| 2024-04-16 | $22.73 | $22.81 | $22.73 | $22.75 | $22.75 | 22,917 |
| 2024-04-15 | $22.99 | $22.99 | $22.84 | $22.84 | $22.84 | 9,330 |
| 2024-04-12 | $23.40 | $23.41 | $23.30 | $23.30 | $23.30 | 5,929 |
| 2024-04-11 | $23.48 | $23.54 | $23.40 | $23.51 | $23.51 | 6,151 |
| 2024-04-10 | $23.77 | $23.82 | $23.65 | $23.72 | $23.72 | 15,284 |
| 2024-04-09 | $24.07 | $24.07 | $23.93 | $24.01 | $24.01 | 8,125 |
| 2024-04-08 | $23.74 | $24.11 | $23.55 | $23.55 | $23.55 | 6,939 |
| 2024-04-05 | $24.15 | $24.22 | $24.05 | $24.17 | $24.17 | 6,725 |
| 2024-04-04 | $24.47 | $24.47 | $23.86 | $24.12 | $24.12 | 4,447 |
| 2024-04-03 | $23.94 | $24.12 | $23.94 | $23.97 | $23.97 | 3,871 |
| 2024-04-02 | $24.02 | $24.02 | $23.97 | $23.97 | $23.97 | 3,871 |
| 2024-04-01 | $24.48 | $24.49 | $24.40 | $24.49 | $24.49 | 1,800 |
| 2024-03-28 | $25.07 | $25.07 | $24.64 | $24.65 | $24.65 | 1,965 |
| 2024-03-27 | $24.95 | $24.97 | $24.86 | $24.97 | $24.97 | 2,088 |
| 2024-03-26 | $25.55 | $25.55 | $25.33 | $25.45 | $25.45 | 5,533 |
| 2024-03-25 | $25.54 | $25.71 | $25.28 | $25.29 | $25.29 | 1,664 |
| 2024-03-22 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 13,406 |
| 2024-03-21 | $25.46 | $25.70 | $25.46 | $25.70 | $25.70 | 27,737 |
| 2024-03-20 | $25.95 | $26.15 | $25.90 | $26.15 | $26.15 | 2,033 |
| 2024-03-19 | $25.89 | $26.01 | $25.84 | $25.98 | $25.98 | 3,044 |
| 2024-03-18 | $26.10 | $26.10 | $26.08 | $26.09 | $26.09 | 1,252 |
| 2024-03-15 | $25.82 | $25.83 | $25.76 | $25.83 | $25.83 | 4,277 |
| 2024-03-14 | $25.81 | $25.81 | $25.68 | $25.71 | $25.71 | 13,347 |
| 2024-03-13 | $25.57 | $25.65 | $25.55 | $25.55 | $25.55 | 2,165 |
| 2024-03-12 | $25.65 | $25.77 | $25.65 | $25.71 | $25.71 | 13,136 |
| 2024-03-11 | $25.55 | $25.63 | $25.55 | $25.62 | $25.62 | 1,484 |
| 2024-03-08 | $25.84 | $25.84 | $25.70 | $25.74 | $25.74 | 4,159 |
| 2024-03-07 | $25.60 | $25.65 | $25.55 | $25.61 | $25.61 | 2,857 |
| 2024-03-06 | $25.46 | $25.52 | $25.46 | $25.46 | $25.46 | 2,569 |
| 2024-03-05 | $25.00 | $25.01 | $24.94 | $24.94 | $24.94 | 3,302 |
| 2024-03-04 | $25.32 | $25.38 | $25.32 | $25.32 | $25.32 | 4,846 |
| 2024-03-01 | $25.63 | $25.67 | $25.63 | $25.67 | $25.67 | 2,537 |
| 2024-02-29 | $25.58 | $25.58 | $25.51 | $25.52 | $25.52 | 2,518 |
| 2024-02-28 | $25.48 | $25.48 | $25.44 | $25.44 | $25.44 | 1,403 |
| 2024-02-27 | $25.43 | $25.50 | $25.43 | $25.45 | $25.45 | 1,737 |
| 2024-02-26 | $26.18 | $26.18 | $25.84 | $25.84 | $25.84 | 4,296 |
| 2024-02-23 | $26.14 | $26.15 | $25.46 | $26.12 | $26.12 | 6,957 |
| 2024-02-22 | $25.76 | $25.86 | $25.45 | $25.76 | $25.76 | 3,482 |
| 2024-02-21 | $25.50 | $25.81 | $25.50 | $25.60 | $25.60 | 1,042 |
| 2024-02-20 | $26.10 | $26.12 | $26.03 | $26.04 | $26.04 | 6,311 |
| 2024-02-16 | $26.01 | $26.01 | $25.89 | $25.89 | $25.89 | 975 |
| 2024-02-15 | $25.93 | $26.11 | $25.88 | $26.01 | $26.01 | 4,699 |
| 2024-02-14 | $25.71 | $26.01 | $25.58 | $26.01 | $26.01 | 6,981 |
| 2024-02-13 | $26.15 | $26.20 | $25.87 | $25.87 | $25.87 | 7,339 |
| 2024-02-12 | $26.36 | $26.44 | $26.23 | $26.23 | $26.23 | 6,124 |
| 2024-02-09 | $26.20 | $26.24 | $26.19 | $26.21 | $26.21 | 11,612 |
| 2024-02-08 | $25.87 | $25.97 | $25.82 | $25.88 | $25.88 | 7,220 |
| 2024-02-07 | $26.35 | $26.50 | $26.16 | $26.35 | $26.35 | 4,447 |
| 2024-02-06 | $26.57 | $26.67 | $26.52 | $26.52 | $26.52 | 5,201 |
| 2024-02-05 | $26.93 | $27.03 | $26.92 | $26.98 | $26.98 | 6,849 |
| 2024-02-02 | $26.58 | $26.58 | $26.46 | $26.51 | $26.51 | 4,202 |
| 2024-02-01 | $26.43 | $26.59 | $26.39 | $26.50 | $26.50 | 13,362 |
| 2024-01-31 | $26.48 | $26.55 | $26.00 | $26.55 | $26.55 | 8,377 |
| 2024-01-30 | $26.56 | $26.61 | $26.52 | $26.56 | $26.56 | 2,610 |
| 2024-01-29 | $26.65 | $26.68 | $26.63 | $26.66 | $26.66 | 4,240 |
| 2024-01-26 | $26.70 | $26.81 | $26.63 | $26.63 | $26.63 | 4,917 |
| 2024-01-25 | $26.47 | $26.55 | $26.38 | $26.55 | $26.55 | 10,021 |
| 2024-01-24 | $26.73 | $26.81 | $26.49 | $26.49 | $26.49 | 20,615 |
| 2024-01-23 | $26.41 | $26.59 | $26.41 | $26.52 | $26.52 | 38,616 |
| 2024-01-22 | $25.58 | $25.90 | $25.50 | $25.68 | $25.68 | 84,839 |
| 2024-01-19 | $25.07 | $25.32 | $25.07 | $25.29 | $25.29 | 8,300 |
| 2024-01-18 | $25.30 | $25.36 | $25.21 | $25.33 | $25.33 | 67,274 |
| 2024-01-17 | $24.91 | $24.99 | $24.88 | $24.94 | $24.94 | 20,174 |
| 2024-01-16 | $25.31 | $25.31 | $25.17 | $25.23 | $25.23 | 2,561 |
| 2024-01-12 | $26.08 | $26.08 | $25.94 | $25.95 | $25.95 | 12,158 |
| 2024-01-11 | $25.90 | $26.00 | $25.81 | $25.94 | $25.94 | 5,320 |
| 2024-01-10 | $26.15 | $26.17 | $26.07 | $26.09 | $26.09 | 13,833 |
| 2024-01-09 | $26.06 | $26.14 | $26.05 | $26.10 | $26.10 | 9,918 |
| 2024-01-08 | $25.62 | $25.71 | $25.62 | $25.66 | $25.66 | 3,058 |
| 2024-01-05 | $25.63 | $25.63 | $25.43 | $25.46 | $25.46 | 4,167 |
| 2024-01-04 | $25.07 | $25.23 | $25.07 | $25.11 | $25.11 | 20,705 |
| 2024-01-03 | $24.36 | $24.40 | $24.29 | $24.29 | $24.29 | 5,301 |
| 2024-01-02 | $24.60 | $24.77 | $24.53 | $24.53 | $24.53 | 4,684 |
| 2023-12-29 | $24.70 | $24.88 | $24.70 | $24.88 | $24.88 | 19,705 |
| 2023-12-28 | $24.58 | $24.60 | $24.57 | $24.57 | $24.57 | 4,190 |
| 2023-12-27 | $24.28 | $24.47 | $24.28 | $24.39 | $24.39 | 12,336 |
| 2023-12-26 | $24.50 | $24.97 | $23.99 | $24.10 | $24.10 | 18,953 |
| 2023-12-22 | $24.30 | $24.34 | $24.20 | $24.20 | $24.20 | 6,392 |
| 2023-12-21 | $24.19 | $24.34 | $24.19 | $24.34 | $24.34 | 25,663 |
| 2023-12-20 | $23.29 | $23.96 | $23.29 | $23.66 | $23.66 | 10,941 |
| 2023-12-19 | $24.04 | $24.18 | $24.03 | $24.05 | $24.05 | 10,183 |
| 2023-12-18 | $23.51 | $24.05 | $23.51 | $24.01 | $24.01 | 24,949 |
| 2023-12-15 | $23.97 | $24.23 | $23.97 | $23.99 | $23.99 | 15,269 |
| 2023-12-14 | $23.48 | $24.01 | $23.48 | $23.88 | $23.88 | 11,232 |
| 2023-12-13 | $22.98 | $23.77 | $22.98 | $23.60 | $23.60 | 15,889 |
| 2023-12-12 | $23.79 | $23.94 | $23.57 | $23.57 | $23.57 | 40,220 |
| 2023-12-11 | $23.87 | $23.89 | $23.79 | $23.89 | $23.89 | 37,912 |
| 2023-12-08 | $24.00 | $24.13 | $24.00 | $24.05 | $24.05 | 9,509 |
| 2023-12-07 | $23.56 | $24.06 | $23.54 | $23.74 | $23.74 | 31,506 |
| 2023-12-06 | $23.81 | $23.91 | $23.62 | $23.63 | $23.63 | 13,675 |
| 2023-12-05 | $23.72 | $23.72 | $23.53 | $23.53 | $23.53 | 16,208 |
| 2023-12-04 | $24.17 | $24.17 | $24.02 | $24.05 | $24.05 | 14,592 |
| 2023-12-01 | $24.38 | $24.56 | $24.14 | $24.51 | $24.51 | 13,256 |
| 2023-11-30 | $24.31 | $24.50 | $24.29 | $24.29 | $24.29 | 51,901 |
| 2023-11-29 | $24.60 | $24.94 | $24.42 | $24.64 | $24.64 | 7,648 |
| 2023-11-28 | $24.38 | $24.71 | $24.16 | $24.36 | $24.36 | 16,019 |
| 2023-11-27 | $24.11 | $24.58 | $24.11 | $24.37 | $24.37 | 11,652 |
| 2023-11-24 | $24.04 | $24.56 | $24.04 | $24.56 | $24.56 | 2,937 |
| 2023-11-22 | $23.82 | $23.87 | $23.74 | $23.77 | $23.77 | 6,590 |
| 2023-11-21 | $24.56 | $24.56 | $23.78 | $23.86 | $23.86 | 16,335 |
| 2023-11-20 | $23.94 | $24.06 | $23.89 | $24.06 | $24.06 | 10,494 |
| 2023-11-17 | $23.66 | $23.74 | $23.62 | $23.74 | $23.74 | 9,404 |
| 2023-11-16 | $23.39 | $23.49 | $23.39 | $23.40 | $23.40 | 7,795 |
| 2023-11-15 | $23.76 | $23.77 | $23.27 | $23.39 | $23.39 | 13,348 |
| 2023-11-14 | $23.57 | $23.75 | $23.53 | $23.75 | $23.75 | 36,792 |
| 2023-11-13 | $23.18 | $23.33 | $23.14 | $23.21 | $23.21 | 67,548 |
| 2023-11-10 | $23.08 | $23.22 | $23.02 | $23.22 | $23.22 | 13,631 |
| 2023-11-09 | $23.65 | $23.72 | $22.79 | $22.90 | $22.90 | 30,438 |
| 2023-11-08 | $23.10 | $23.11 | $22.80 | $22.84 | $22.84 | 35,312 |
| 2023-11-07 | $22.81 | $22.98 | $22.80 | $22.89 | $22.89 | 17,439 |
| 2023-11-06 | $24.08 | $24.08 | $23.24 | $23.25 | $23.25 | 27,122 |
| 2023-11-03 | $23.51 | $23.62 | $23.40 | $23.55 | $23.55 | 38,441 |
| 2023-11-02 | $23.01 | $23.16 | $22.95 | $23.15 | $23.15 | 21,799 |
| 2023-11-01 | $22.52 | $22.75 | $22.52 | $22.74 | $22.74 | 26,092 |
| 2023-10-31 | $22.54 | $22.67 | $22.00 | $22.10 | $22.10 | 340,645 |
| 2023-10-30 | $22.05 | $22.08 | $21.93 | $22.04 | $22.04 | 29,368 |
| 2023-10-27 | $21.52 | $22.37 | $21.52 | $22.15 | $22.15 | 43,834 |
| 2023-10-26 | $22.16 | $22.34 | $21.81 | $21.92 | $21.92 | 38,449 |
| 2023-10-25 | $22.40 | $22.65 | $22.06 | $22.64 | $22.64 | 43,972 |
| 2023-10-24 | $22.35 | $22.35 | $22.10 | $22.32 | $22.32 | 125,325 |
| 2023-10-23 | $21.66 | $21.80 | $21.64 | $21.78 | $21.78 | 27,623 |
| 2023-10-20 | $22.17 | $22.17 | $21.53 | $21.57 | $21.57 | 29,252 |
| 2023-10-19 | $21.54 | $21.62 | $21.43 | $21.52 | $21.52 | 43,435 |
| 2023-10-18 | $21.83 | $21.83 | $21.46 | $21.47 | $21.47 | 16,226 |
| 2023-10-17 | $22.04 | $22.09 | $21.95 | $22.06 | $22.06 | 63,502 |
| 2023-10-16 | $21.92 | $22.02 | $21.91 | $22.01 | $22.01 | 28,443 |
| 2023-10-13 | $22.74 | $22.74 | $21.65 | $22.00 | $22.00 | 15,673 |
| 2023-10-12 | $22.67 | $22.67 | $21.90 | $22.11 | $22.11 | 30,152 |
| 2023-10-11 | $22.24 | $23.31 | $22.24 | $22.63 | $22.63 | 20,057 |
| 2023-10-10 | $23.32 | $23.32 | $22.81 | $22.81 | $22.81 | 45,378 |
| 2023-10-09 | $23.10 | $23.10 | $22.56 | $22.71 | $22.71 | 38,366 |
| 2023-10-06 | $22.57 | $22.69 | $22.54 | $22.68 | $22.68 | 44,113 |
| 2023-10-05 | $22.65 | $23.08 | $22.52 | $22.61 | $22.61 | 43,825 |
| 2023-10-04 | $22.69 | $22.69 | $22.05 | $22.17 | $22.17 | 43,532 |
| 2023-10-03 | $22.51 | $22.53 | $22.37 | $22.47 | $22.47 | 40,800 |
| 2023-10-02 | $23.88 | $23.88 | $23.15 | $23.15 | $23.15 | 25,030 |
| 2023-09-29 | $23.65 | $23.65 | $23.26 | $23.31 | $23.31 | 15,347 |
| 2023-09-28 | $23.43 | $23.86 | $23.43 | $23.67 | $23.67 | 38,666 |
| 2023-09-27 | $24.60 | $24.86 | $24.34 | $24.38 | $24.38 | 30,375 |
| 2023-09-26 | $23.75 | $24.57 | $23.75 | $24.20 | $24.20 | 60,943 |
| 2023-09-25 | $24.51 | $24.86 | $24.09 | $24.14 | $24.14 | 24,445 |
| 2023-09-22 | $24.24 | $24.73 | $24.24 | $24.54 | $24.54 | 23,355 |
| 2023-09-21 | $25.00 | $25.32 | $24.79 | $24.79 | $24.79 | 5,481 |
| 2023-09-20 | $24.35 | $25.55 | $24.35 | $25.19 | $25.19 | 11,826 |
| 2023-09-19 | $24.80 | $24.98 | $24.80 | $24.87 | $24.87 | 36,807 |
| 2023-09-18 | $24.71 | $25.40 | $24.71 | $24.97 | $24.97 | 16,631 |
| 2023-09-15 | $24.54 | $25.72 | $24.54 | $24.84 | $24.84 | 17,053 |
| 2023-09-14 | $25.92 | $25.92 | $25.16 | $25.23 | $25.23 | 13,326 |
| 2023-09-13 | $25.84 | $25.84 | $25.10 | $25.16 | $25.16 | 6,619 |
| 2023-09-12 | $25.88 | $25.88 | $25.14 | $25.73 | $25.73 | 24,447 |
| 2023-09-11 | $25.27 | $25.27 | $25.03 | $25.07 | $25.07 | 39,518 |
| 2023-09-08 | $24.88 | $24.88 | $24.45 | $24.55 | $24.55 | 12,473 |
| 2023-09-07 | $25.24 | $25.39 | $24.65 | $24.72 | $24.72 | 9,775 |
| 2023-09-06 | $25.67 | $25.67 | $24.66 | $25.12 | $25.12 | 51,219 |
| 2023-09-05 | $25.50 | $25.90 | $25.12 | $25.15 | $25.15 | 17,468 |
| 2023-09-01 | $25.44 | $25.45 | $24.96 | $24.96 | $24.96 | 11,235 |
| 2023-08-31 | $25.30 | $25.67 | $25.15 | $25.67 | $25.67 | 5,774 |
| 2023-08-30 | $25.05 | $25.70 | $24.99 | $25.10 | $25.10 | 36,017 |
| 2023-08-29 | $24.66 | $24.83 | $24.62 | $24.83 | $24.83 | 15,085 |
| 2023-08-28 | $25.22 | $25.22 | $24.36 | $24.61 | $24.61 | 32,305 |
| 2023-08-25 | $24.50 | $24.74 | $23.74 | $24.59 | $24.59 | 21,189 |
| 2023-08-24 | $24.48 | $24.64 | $23.83 | $24.15 | $24.15 | 12,041 |
| 2023-08-23 | $25.05 | $25.05 | $23.94 | $24.52 | $24.52 | 17,279 |
| 2023-08-22 | $24.55 | $24.55 | $24.20 | $24.20 | $24.20 | 48,054 |
| 2023-08-21 | $24.05 | $24.48 | $23.60 | $24.47 | $24.47 | 30,083 |
| 2023-08-18 | $24.69 | $24.69 | $23.76 | $24.28 | $24.28 | 29,332 |
| 2023-08-17 | $24.22 | $24.22 | $23.84 | $23.86 | $23.86 | 28,287 |
| 2023-08-16 | $24.37 | $24.80 | $23.51 | $24.00 | $24.00 | 34,651 |
| 2023-08-15 | $24.98 | $25.54 | $24.41 | $24.77 | $24.77 | 18,319 |
| 2023-08-14 | $25.65 | $25.72 | $25.55 | $25.65 | $25.65 | 33,256 |
| 2023-08-11 | $25.05 | $25.58 | $24.75 | $25.05 | $25.05 | 132,004 |
| 2023-08-10 | $24.87 | $25.32 | $24.33 | $24.90 | $24.90 | 14,718 |
| 2023-08-09 | $24.42 | $25.20 | $24.42 | $24.91 | $24.91 | 16,295 |
| 2023-08-08 | $24.75 | $25.14 | $24.57 | $24.62 | $24.62 | 32,648 |
| 2023-08-07 | $24.39 | $25.06 | $24.10 | $24.57 | $24.57 | 20,042 |
| 2023-08-04 | $23.41 | $24.84 | $23.41 | $24.35 | $24.35 | 20,022 |
| 2023-08-03 | $24.21 | $25.15 | $24.21 | $24.75 | $24.75 | 24,859 |
| 2023-08-02 | $24.83 | $25.39 | $24.14 | $24.22 | $24.22 | 8,712 |
| 2023-08-01 | $25.01 | $25.25 | $24.75 | $25.11 | $25.11 | 7,022 |
| 2023-07-31 | $25.70 | $25.70 | $25.56 | $25.65 | $25.65 | 6,499 |
| 2023-07-28 | $28.85 | $28.85 | $27.23 | $28.25 | $28.25 | 10,993 |
| 2023-07-27 | $27.75 | $28.13 | $27.59 | $27.73 | $27.73 | 12,043 |
| 2023-07-26 | $27.93 | $27.93 | $27.31 | $27.43 | $27.43 | 9,805 |
| 2023-07-25 | $26.80 | $27.65 | $26.79 | $27.63 | $27.63 | 6,998 |
| 2023-07-24 | $26.98 | $27.04 | $26.69 | $27.04 | $27.04 | 9,304 |
| 2023-07-21 | $26.69 | $26.86 | $26.48 | $26.65 | $26.65 | 5,818 |
| 2023-07-20 | $27.44 | $27.44 | $26.60 | $26.75 | $26.75 | 6,777 |
| 2023-07-19 | $26.53 | $26.87 | $26.22 | $26.87 | $26.87 | 7,764 |
| 2023-07-18 | $27.26 | $27.26 | $25.62 | $27.26 | $27.26 | 10,497 |
| 2023-07-17 | $26.34 | $26.93 | $26.34 | $26.72 | $26.72 | 10,206 |
| 2023-07-14 | $26.68 | $26.68 | $26.51 | $26.59 | $26.59 | 5,434 |
| 2023-07-13 | $27.02 | $27.02 | $26.65 | $26.83 | $26.83 | 7,056 |
| 2023-07-12 | $26.72 | $26.72 | $26.35 | $26.45 | $26.45 | 6,264 |
| 2023-07-11 | $25.89 | $26.07 | $25.71 | $26.07 | $26.07 | 41,115 |
| 2023-07-10 | $25.74 | $26.02 | $25.60 | $26.02 | $26.02 | 21,813 |
| 2023-07-07 | $25.25 | $25.40 | $25.11 | $25.34 | $25.34 | 32,131 |
| 2023-07-06 | $24.99 | $24.99 | $24.75 | $24.90 | $24.90 | 22,660 |
| 2023-07-05 | $25.19 | $25.19 | $24.92 | $25.06 | $25.06 | 28,032 |
| 2023-07-03 | $25.84 | $25.84 | $25.47 | $25.60 | $25.60 | 9,011 |
| 2023-06-30 | $25.24 | $25.72 | $25.24 | $25.57 | $25.57 | 14,065 |
| 2023-06-29 | $25.12 | $25.12 | $25.03 | $25.10 | $25.10 | 15,541 |
| 2023-06-28 | $25.93 | $25.96 | $25.81 | $25.90 | $25.90 | 10,139 |
| 2023-06-27 | $26.00 | $26.00 | $25.50 | $25.70 | $25.70 | 42,317 |
| 2023-06-26 | $25.86 | $26.10 | $25.65 | $25.85 | $25.85 | 21,537 |
| 2023-06-23 | $26.20 | $26.20 | $25.79 | $25.86 | $25.86 | 21,035 |
| 2023-06-22 | $26.75 | $26.81 | $26.57 | $26.80 | $26.80 | 14,872 |
| 2023-06-21 | $26.89 | $27.15 | $26.89 | $27.15 | $27.15 | 12,509 |
| 2023-06-20 | $26.63 | $26.71 | $26.56 | $26.71 | $26.71 | 10,303 |
| 2023-06-16 | $26.83 | $26.83 | $26.49 | $26.57 | $26.57 | 9,164 |
| 2023-06-15 | $26.79 | $26.99 | $26.79 | $26.90 | $26.90 | 10,363 |
| 2023-06-14 | $27.02 | $27.10 | $26.57 | $26.93 | $26.93 | 6,516 |
| 2023-06-13 | $26.70 | $26.93 | $26.68 | $26.77 | $26.77 | 26,467 |
| 2023-06-12 | $26.37 | $26.92 | $26.37 | $26.59 | $26.59 | 14,667 |
| 2023-06-09 | $26.37 | $26.37 | $26.19 | $26.37 | $26.37 | 14,257 |
| 2023-06-08 | $26.05 | $26.35 | $25.97 | $26.26 | $26.26 | 9,690 |
| 2023-06-07 | $26.27 | $26.28 | $26.05 | $26.12 | $26.12 | 11,518 |
| 2023-06-06 | $26.02 | $26.41 | $26.02 | $26.28 | $26.28 | 13,290 |
| 2023-06-05 | $26.43 | $26.47 | $26.34 | $26.40 | $26.40 | 14,926 |
| 2023-06-02 | $26.34 | $26.45 | $26.31 | $26.45 | $26.45 | 12,670 |
| 2023-06-01 | $25.40 | $25.69 | $25.40 | $25.63 | $25.63 | 24,884 |
| 2023-05-31 | $25.54 | $25.66 | $25.41 | $25.59 | $25.59 | 26,111 |
| 2023-05-30 | $25.94 | $25.98 | $25.82 | $25.95 | $25.95 | 12,137 |
| 2023-05-26 | $27.48 | $27.59 | $27.47 | $27.48 | $27.48 | 17,716 |
| 2023-05-25 | $27.58 | $27.84 | $27.57 | $27.72 | $27.72 | 17,438 |
| 2023-05-24 | $27.76 | $27.88 | $27.70 | $27.74 | $27.74 | 5,390 |
| 2023-05-23 | $28.13 | $28.31 | $28.11 | $28.19 | $28.19 | 10,232 |
| 2023-05-22 | $28.35 | $28.88 | $28.35 | $28.74 | $28.74 | 8,019 |
| 2023-05-19 | $28.50 | $28.58 | $28.47 | $28.58 | $28.58 | 5,880 |
| 2023-05-18 | $28.75 | $28.89 | $28.70 | $28.85 | $28.85 | 7,960 |
| 2023-05-17 | $28.55 | $29.23 | $28.55 | $29.14 | $29.14 | 8,413 |
| 2023-05-16 | $29.08 | $29.64 | $29.08 | $29.44 | $29.44 | 13,393 |
| 2023-05-15 | $29.42 | $29.64 | $29.38 | $29.64 | $29.64 | 16,510 |
| 2023-05-12 | $29.64 | $29.70 | $29.46 | $29.51 | $29.51 | 8,156 |
| 2023-05-11 | $29.64 | $29.64 | $29.35 | $29.47 | $29.47 | 3,821 |
| 2023-05-10 | $29.82 | $29.87 | $29.80 | $29.84 | $29.84 | 8,122 |
| 2023-05-09 | $29.33 | $29.67 | $29.33 | $29.57 | $29.57 | 34,631 |
| 2023-05-08 | $29.09 | $29.54 | $29.09 | $29.54 | $29.54 | 7,640 |
| 2023-05-05 | $28.63 | $29.40 | $28.63 | $29.40 | $29.40 | 5,960 |
| 2023-05-04 | $28.89 | $29.07 | $28.82 | $29.07 | $29.07 | 15,096 |
| 2023-05-03 | $28.85 | $29.09 | $28.84 | $29.07 | $29.07 | 9,531 |
| 2023-05-02 | $28.71 | $28.71 | $28.47 | $28.60 | $28.60 | 6,579 |
| 2023-05-01 | $29.24 | $29.24 | $29.06 | $29.14 | $29.14 | 6,148 |
| 2023-04-28 | $30.32 | $30.32 | $29.49 | $29.49 | $29.49 | 9,294 |
| 2023-04-27 | $31.17 | $31.34 | $30.99 | $31.27 | $31.27 | 6,368 |
| 2023-04-26 | $30.79 | $30.81 | $30.64 | $30.65 | $30.65 | 1,582 |
| 2023-04-25 | $31.03 | $31.05 | $30.87 | $30.87 | $30.87 | 4,453 |
| 2023-04-24 | $30.69 | $30.79 | $30.69 | $30.73 | $30.73 | 2,891 |
| 2023-04-21 | $30.18 | $30.35 | $30.18 | $30.35 | $30.35 | 2,884 |
| 2023-04-20 | $30.50 | $30.50 | $30.05 | $30.06 | $30.06 | 1,949 |
| 2023-04-19 | $30.75 | $30.75 | $30.49 | $30.49 | $30.49 | 920 |
| 2023-04-18 | $31.90 | $31.90 | $31.62 | $31.77 | $31.77 | 12,844 |
| 2023-04-17 | $32.14 | $32.14 | $31.84 | $32.03 | $32.03 | 1,334 |
| 2023-04-14 | $32.09 | $32.71 | $32.09 | $32.71 | $32.71 | 2,143 |
| 2023-04-13 | $32.60 | $32.60 | $32.41 | $32.41 | $32.41 | 1,468 |
| 2023-04-12 | $32.31 | $32.38 | $32.31 | $32.33 | $32.33 | 1,423 |
| 2023-04-11 | $31.99 | $32.14 | $31.91 | $32.14 | $32.14 | 4,311 |
| 2023-04-10 | $31.72 | $31.90 | $31.71 | $31.81 | $31.81 | 1,455 |
| 2023-04-06 | $32.25 | $32.25 | $32.21 | $32.21 | $32.21 | 6,882 |
| 2023-04-05 | $32.90 | $33.41 | $32.88 | $33.14 | $33.14 | 3,683 |
| 2023-04-04 | $33.74 | $33.79 | $33.25 | $33.25 | $33.25 | 7,150 |
| 2023-04-03 | $32.94 | $33.20 | $32.94 | $33.02 | $33.02 | 813 |
| 2023-03-31 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 676 |
| 2023-03-30 | $33.17 | $33.17 | $32.91 | $33.02 | $33.02 | 1,393 |
| 2023-03-29 | $33.38 | $33.38 | $32.81 | $33.38 | $33.38 | 1,856 |
| 2023-03-28 | $33.14 | $33.29 | $33.11 | $33.29 | $33.29 | 1,570 |
| 2023-03-27 | $32.51 | $32.51 | $32.47 | $32.47 | $32.47 | 2,506 |
| 2023-03-24 | $32.98 | $32.99 | $32.79 | $32.99 | $32.99 | 1,503 |
| 2023-03-23 | $33.93 | $34.67 | $33.81 | $33.81 | $33.81 | 2,767 |
| 2023-03-22 | $33.88 | $33.95 | $33.51 | $33.85 | $33.85 | 7,943 |
| 2023-03-21 | $33.25 | $33.51 | $33.21 | $33.51 | $33.51 | 1,946 |
| 2023-03-20 | $33.24 | $33.40 | $33.05 | $33.40 | $33.40 | 10,309 |
| 2023-03-17 | $33.07 | $33.16 | $32.85 | $33.16 | $33.16 | 6,407 |
| 2023-03-16 | $33.00 | $33.18 | $33.00 | $33.07 | $33.07 | 4,490 |
| 2023-03-15 | $34.20 | $34.20 | $33.82 | $33.82 | $33.82 | 3,646 |
| 2023-03-14 | $34.37 | $34.68 | $34.27 | $34.27 | $34.27 | 5,265 |
| 2023-03-13 | $34.68 | $34.68 | $34.26 | $34.26 | $34.26 | 1,126 |
| 2023-03-10 | $34.71 | $34.81 | $34.44 | $34.57 | $34.57 | 2,088 |
| 2023-03-09 | $35.17 | $35.17 | $34.55 | $34.63 | $34.63 | 1,193 |
| 2023-03-08 | $34.06 | $34.06 | $33.90 | $33.94 | $33.94 | 1,570 |
| 2023-03-07 | $33.86 | $33.86 | $32.95 | $32.95 | $32.95 | 2,214 |
| 2023-03-06 | $33.19 | $33.20 | $33.07 | $33.20 | $33.20 | 1,333 |
| 2023-03-03 | $33.16 | $33.16 | $32.92 | $33.15 | $33.15 | 3,585 |
| 2023-03-02 | $31.96 | $31.98 | $31.59 | $31.98 | $31.98 | 2,583 |
| 2023-03-01 | $31.72 | $31.86 | $31.72 | $31.81 | $31.81 | 2,663 |
| 2023-02-28 | $31.89 | $31.96 | $31.79 | $31.92 | $31.92 | 8,809 |
| 2023-02-27 | $31.99 | $32.11 | $31.92 | $32.11 | $32.11 | 14,841 |
| 2023-02-24 | $31.00 | $31.17 | $30.95 | $31.17 | $31.17 | 3,368 |
| 2023-02-23 | $31.28 | $31.62 | $31.28 | $31.62 | $31.62 | 2,287 |
| 2023-02-22 | $31.33 | $31.53 | $31.23 | $31.53 | $31.53 | 3,673 |
| 2023-02-21 | $32.29 | $32.29 | $31.69 | $31.78 | $31.78 | 2,966 |
| 2023-02-17 | $31.84 | $31.84 | $31.65 | $31.80 | $31.80 | 979 |
| 2023-02-16 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 933 |
| 2023-02-15 | $31.51 | $32.02 | $31.51 | $31.80 | $31.80 | 1,682 |
| 2023-02-14 | $32.04 | $32.06 | $31.90 | $31.99 | $31.99 | 2,288 |
| 2023-02-13 | $31.66 | $32.02 | $31.66 | $32.02 | $32.02 | 1,206 |
| 2023-02-10 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 551 |
| 2023-02-09 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 557 |
| 2023-02-08 | $32.74 | $32.74 | $32.28 | $32.33 | $32.33 | 3,600 |
| 2023-02-07 | $32.20 | $32.64 | $32.11 | $32.64 | $32.64 | 3,321 |
| 2023-02-06 | $32.31 | $32.54 | $32.20 | $32.54 | $32.54 | 3,418 |
| 2023-02-03 | $33.09 | $33.09 | $32.54 | $32.66 | $32.66 | 2,309 |
| 2023-02-02 | $33.53 | $33.53 | $33.11 | $33.53 | $33.53 | 5,420 |
| 2023-02-01 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 403 |
| 2023-01-31 | $33.22 | $34.49 | $33.22 | $34.49 | $34.49 | 1,306 |
| 2023-01-30 | $34.13 | $34.13 | $33.78 | $33.78 | $33.78 | 3,379 |
| 2023-01-27 | $33.90 | $33.90 | $33.66 | $33.81 | $33.81 | 742 |
| 2023-01-26 | $33.79 | $33.79 | $33.34 | $33.53 | $33.53 | 636 |
| 2023-01-25 | $33.36 | $33.40 | $33.20 | $33.40 | $33.40 | 1,323 |
| 2023-01-24 | $32.41 | $32.94 | $32.41 | $32.62 | $32.62 | 3,682 |
| 2023-01-23 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 684 |
| 2023-01-20 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 616 |
| 2023-01-19 | $32.34 | $32.46 | $32.19 | $32.46 | $32.46 | 1,058 |
| 2023-01-18 | $32.65 | $32.65 | $31.99 | $32.25 | $32.25 | 1,424 |
| 2023-01-17 | $32.39 | $32.44 | $32.39 | $32.44 | $32.44 | 1,228 |
| 2023-01-13 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 10,207 |
| 2023-01-12 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 7,358 |
| 2023-01-11 | $30.66 | $31.17 | $30.66 | $31.17 | $31.17 | 1,663 |
| 2023-01-10 | $31.00 | $31.00 | $30.78 | $30.78 | $30.78 | 900 |
| 2023-01-09 | $31.00 | $31.40 | $31.00 | $31.15 | $31.15 | 14,823 |
| 2023-01-06 | $30.27 | $31.78 | $30.27 | $31.76 | $31.76 | 7,930 |
| 2023-01-05 | $30.21 | $30.72 | $30.21 | $30.47 | $30.47 | 10,744 |
| 2023-01-04 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 1,349 |
| 2023-01-03 | $31.32 | $31.32 | $30.50 | $30.50 | $30.50 | 7,746 |
| 2022-12-30 | $30.28 | $30.80 | $30.28 | $30.56 | $30.56 | 5,467 |
| 2022-12-29 | $30.61 | $30.61 | $29.46 | $29.46 | $29.46 | 6,048 |
| 2022-12-28 | $31.02 | $31.02 | $29.88 | $29.92 | $29.92 | 21,406 |
| 2022-12-27 | $30.14 | $30.92 | $29.55 | $30.04 | $30.04 | 2,186 |
| 2022-12-23 | $29.26 | $30.98 | $29.26 | $30.23 | $30.23 | 11,684 |
| 2022-12-22 | $30.10 | $30.41 | $29.70 | $29.88 | $29.88 | 5,233 |
| 2022-12-21 | $30.59 | $30.59 | $30.24 | $30.24 | $30.24 | 4,153 |
| 2022-12-20 | $29.50 | $30.74 | $29.50 | $30.44 | $30.44 | 10,318 |
| 2022-12-19 | $29.47 | $29.80 | $29.26 | $29.64 | $29.64 | 8,184 |
| 2022-12-16 | $30.12 | $30.12 | $28.93 | $29.69 | $29.69 | 5,637 |
| 2022-12-15 | $29.25 | $30.59 | $29.15 | $29.35 | $29.35 | 8,797 |
| 2022-12-14 | $31.47 | $31.47 | $30.15 | $30.37 | $30.37 | 1,163 |
| 2022-12-13 | $30.80 | $31.35 | $30.55 | $31.35 | $31.35 | 4,737 |
| 2022-12-12 | $30.01 | $30.29 | $29.73 | $30.26 | $30.26 | 5,026 |
| 2022-12-09 | $30.68 | $30.75 | $30.59 | $30.72 | $30.72 | 5,411 |
| 2022-12-08 | $30.63 | $31.04 | $30.23 | $30.24 | $30.24 | 16,662 |
| 2022-12-07 | $29.79 | $30.11 | $29.79 | $30.11 | $30.11 | 4,374 |
| 2022-12-06 | $30.32 | $30.32 | $29.90 | $29.91 | $29.91 | 4,163 |
| 2022-12-05 | $31.00 | $31.04 | $30.66 | $31.04 | $31.04 | 4,707 |
| 2022-12-02 | $30.26 | $31.24 | $30.26 | $31.24 | $31.24 | 1,107 |
| 2022-12-01 | $31.38 | $31.38 | $30.26 | $30.84 | $30.84 | 8,313 |
| 2022-11-30 | $30.24 | $30.84 | $30.02 | $30.84 | $30.84 | 5,450 |
| 2022-11-29 | $29.51 | $29.90 | $29.51 | $29.86 | $29.86 | 30,276 |
| 2022-11-28 | $30.07 | $30.62 | $30.07 | $30.36 | $30.36 | 3,790 |
| 2022-11-25 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 136 |
| 2022-11-23 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 461 |
| 2022-11-22 | $30.20 | $30.26 | $29.76 | $30.26 | $30.26 | 5,361 |
| 2022-11-21 | $29.52 | $29.88 | $29.52 | $29.82 | $29.82 | 3,456 |
| 2022-11-18 | $30.45 | $31.10 | $30.43 | $31.10 | $31.10 | 4,294 |
| 2022-11-17 | $30.57 | $30.57 | $30.25 | $30.45 | $30.45 | 1,975 |
| 2022-11-16 | $30.80 | $30.80 | $30.24 | $30.52 | $30.52 | 12,445 |
| 2022-11-15 | $30.15 | $31.13 | $30.15 | $31.13 | $31.13 | 3,967 |
| 2022-11-14 | $29.82 | $30.91 | $29.82 | $30.91 | $30.91 | 3,905 |
| 2022-11-11 | $29.53 | $30.00 | $29.53 | $29.99 | $29.99 | 5,868 |
| 2022-11-10 | $27.89 | $28.50 | $27.87 | $27.94 | $27.94 | 6,911 |
| 2022-11-09 | $27.02 | $27.47 | $27.02 | $27.04 | $27.04 | 4,084 |
| 2022-11-08 | $27.07 | $27.27 | $27.07 | $27.18 | $27.18 | 16,702 |
| 2022-11-07 | $26.62 | $26.63 | $26.07 | $26.30 | $26.30 | 15,141 |
| 2022-11-04 | $25.19 | $26.64 | $25.18 | $26.64 | $26.64 | 4,845 |
| 2022-11-03 | $26.17 | $26.90 | $26.17 | $26.56 | $26.56 | 13,385 |
| 2022-11-02 | $26.37 | $27.16 | $26.37 | $26.81 | $26.81 | 7,613 |
| 2022-11-01 | $27.60 | $27.60 | $26.86 | $26.93 | $26.93 | 7,444 |
| 2022-10-31 | $29.18 | $29.19 | $28.50 | $28.50 | $28.50 | 17,494 |
| 2022-10-28 | $30.17 | $30.46 | $29.87 | $30.35 | $30.35 | 3,210 |
| 2022-10-27 | $30.50 | $30.85 | $30.07 | $30.44 | $30.44 | 6,311 |
| 2022-10-26 | $30.90 | $30.90 | $30.37 | $30.89 | $30.89 | 3,418 |
| 2022-10-25 | $29.59 | $29.83 | $29.46 | $29.83 | $29.83 | 7,094 |
| 2022-10-24 | $28.83 | $29.36 | $28.56 | $28.56 | $28.56 | 34,987 |
| 2022-10-21 | $29.19 | $29.72 | $29.19 | $29.51 | $29.51 | 6,873 |
| 2022-10-20 | $28.46 | $29.61 | $28.46 | $28.91 | $28.91 | 16,553 |
| 2022-10-19 | $29.43 | $29.68 | $29.18 | $29.47 | $29.47 | 5,279 |
| 2022-10-18 | $29.27 | $29.38 | $29.16 | $29.21 | $29.21 | 6,421 |
| 2022-10-17 | $29.71 | $30.00 | $29.40 | $29.83 | $29.83 | 11,397 |
| 2022-10-14 | $29.27 | $30.10 | $29.20 | $30.10 | $30.10 | 5,093 |
| 2022-10-13 | $29.24 | $29.90 | $28.98 | $29.66 | $29.66 | 16,816 |
| 2022-10-12 | $29.82 | $30.12 | $29.56 | $29.77 | $29.77 | 6,086 |
| 2022-10-11 | $29.97 | $30.74 | $29.97 | $30.08 | $30.08 | 5,694 |
| 2022-10-10 | $30.42 | $30.76 | $29.93 | $30.15 | $30.15 | 16,983 |
| 2022-10-07 | $30.74 | $30.99 | $30.12 | $30.23 | $30.23 | 9,112 |
| 2022-10-06 | $31.26 | $31.58 | $30.87 | $30.96 | $30.96 | 10,526 |
| 2022-10-05 | $31.10 | $31.88 | $30.79 | $31.34 | $31.34 | 8,749 |
| 2022-10-04 | $32.10 | $32.10 | $31.29 | $31.46 | $31.46 | 10,822 |
| 2022-10-03 | $30.56 | $30.74 | $30.18 | $30.71 | $30.71 | 26,432 |
| 2022-09-30 | $29.30 | $29.67 | $28.88 | $29.22 | $29.22 | 28,779 |
| 2022-09-29 | $29.80 | $30.10 | $29.00 | $29.34 | $29.34 | 18,687 |
| 2022-09-28 | $29.35 | $30.47 | $29.35 | $30.47 | $30.47 | 13,398 |
| 2022-09-27 | $29.70 | $29.70 | $29.14 | $29.14 | $29.14 | 13,181 |
| 2022-09-26 | $30.17 | $30.38 | $29.82 | $29.86 | $29.86 | 16,374 |
| 2022-09-23 | $31.06 | $31.06 | $30.12 | $30.37 | $30.37 | 7,597 |
| 2022-09-22 | $31.03 | $31.67 | $30.80 | $31.23 | $31.23 | 10,185 |
| 2022-09-21 | $31.48 | $31.48 | $30.80 | $30.96 | $30.96 | 6,649 |
| 2022-09-20 | $33.20 | $33.20 | $31.29 | $32.10 | $32.10 | 21,766 |
| 2022-09-19 | $32.90 | $32.90 | $31.76 | $32.35 | $32.35 | 12,686 |
| 2022-09-16 | $31.85 | $32.67 | $31.85 | $31.94 | $31.94 | 10,758 |
| 2022-09-15 | $32.99 | $32.99 | $31.61 | $32.03 | $32.03 | 10,428 |
| 2022-09-14 | $33.28 | $33.28 | $32.18 | $32.31 | $32.31 | 4,388 |
| 2022-09-13 | $32.80 | $32.99 | $32.03 | $32.08 | $32.08 | 22,991 |
| 2022-09-12 | $33.43 | $33.51 | $33.26 | $33.35 | $33.35 | 12,573 |
| 2022-09-09 | $33.52 | $33.65 | $33.43 | $33.65 | $33.65 | 35,291 |
| 2022-09-08 | $32.18 | $32.97 | $32.18 | $32.81 | $32.81 | 57,921 |
| 2022-09-07 | $32.50 | $32.50 | $31.64 | $32.16 | $32.16 | 34,631 |
| 2022-09-06 | $32.74 | $32.94 | $32.51 | $32.51 | $32.51 | 17,154 |
| 2022-09-02 | $34.15 | $34.15 | $33.49 | $33.49 | $33.49 | 10,188 |
| 2022-09-01 | $34.51 | $34.51 | $34.14 | $34.36 | $34.36 | 24,512 |
| 2022-08-31 | $34.90 | $35.01 | $34.73 | $34.75 | $34.75 | 18,553 |
| 2022-08-30 | $34.91 | $35.21 | $34.83 | $35.11 | $35.11 | 8,224 |
| 2022-08-29 | $36.22 | $36.22 | $35.63 | $35.63 | $35.63 | 20,628 |
| 2022-08-26 | $37.41 | $37.71 | $36.75 | $36.75 | $36.75 | 8,780 |
| 2022-08-25 | $38.07 | $38.30 | $38.07 | $38.27 | $38.27 | 2,703 |
| 2022-08-24 | $36.86 | $37.04 | $36.86 | $37.00 | $37.00 | 6,361 |
| 2022-08-23 | $37.46 | $37.65 | $37.16 | $37.16 | $37.16 | 37,463 |
| 2022-08-22 | $37.55 | $37.87 | $37.55 | $37.63 | $37.63 | 30,573 |
| 2022-08-19 | $38.14 | $38.14 | $37.91 | $38.05 | $38.05 | 3,071 |
| 2022-08-18 | $38.75 | $38.90 | $38.69 | $38.69 | $38.69 | 5,571 |
| 2022-08-17 | $38.65 | $38.99 | $38.65 | $38.76 | $38.76 | 2,909 |
| 2022-08-16 | $37.99 | $38.78 | $37.46 | $38.78 | $38.78 | 2,675 |
| 2022-08-15 | $39.28 | $39.48 | $39.28 | $39.37 | $39.37 | 3,069 |
| 2022-08-12 | $38.41 | $39.53 | $38.41 | $39.40 | $39.40 | 16,505 |
| 2022-08-11 | $38.71 | $39.20 | $37.98 | $38.62 | $38.62 | 8,576 |
| 2022-08-10 | $38.98 | $39.11 | $38.96 | $38.96 | $38.96 | 11,907 |
| 2022-08-09 | $37.39 | $37.42 | $37.16 | $37.16 | $37.16 | 49,401 |
| 2022-08-08 | $37.30 | $37.40 | $37.10 | $37.10 | $37.10 | 11,850 |
| 2022-08-05 | $37.02 | $37.20 | $37.02 | $37.13 | $37.13 | 7,058 |
| 2022-08-04 | $36.40 | $37.75 | $36.40 | $37.10 | $37.10 | 21,183 |
| 2022-08-03 | $37.30 | $37.62 | $37.15 | $37.47 | $37.47 | 10,907 |
| 2022-08-02 | $37.47 | $37.58 | $36.96 | $36.96 | $36.96 | 10,574 |
| 2022-08-01 | $39.43 | $39.84 | $38.76 | $38.76 | $38.76 | 7,686 |
| 2022-07-29 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 9,610 |
| 2022-07-28 | $40.57 | $40.89 | $40.37 | $40.89 | $40.89 | 4,021 |
| 2022-07-27 | $39.98 | $40.45 | $39.80 | $40.41 | $40.41 | 3,603 |
| 2022-07-26 | $40.25 | $40.25 | $39.92 | $39.92 | $39.92 | 3,325 |
| 2022-07-25 | $40.68 | $40.94 | $40.53 | $40.64 | $40.64 | 23,891 |
| 2022-07-22 | $40.76 | $41.17 | $40.70 | $40.70 | $40.70 | 2,620 |
| 2022-07-21 | $40.02 | $41.13 | $40.02 | $41.13 | $41.13 | 1,767 |
| 2022-07-20 | $39.10 | $40.07 | $39.10 | $39.36 | $39.36 | 4,750 |
| 2022-07-19 | $39.79 | $39.79 | $38.41 | $39.03 | $39.03 | 26,089 |
| 2022-07-18 | $37.37 | $39.37 | $37.32 | $37.82 | $37.82 | 35,792 |
| 2022-07-15 | $37.07 | $39.01 | $37.07 | $38.00 | $38.00 | 7,043 |
| 2022-07-14 | $37.60 | $37.73 | $37.26 | $37.73 | $37.73 | 7,809 |
| 2022-07-13 | $38.68 | $38.74 | $38.43 | $38.74 | $38.74 | 4,316 |
| 2022-07-12 | $38.70 | $38.89 | $38.45 | $38.89 | $38.89 | 15,212 |
| 2022-07-11 | $39.36 | $39.79 | $39.20 | $39.20 | $39.20 | 30,190 |
| 2022-07-08 | $39.94 | $40.36 | $39.93 | $40.36 | $40.36 | 29,555 |
| 2022-07-07 | $40.39 | $40.39 | $39.76 | $39.90 | $39.90 | 6,654 |
| 2022-07-06 | $38.93 | $39.27 | $38.68 | $39.23 | $39.23 | 18,510 |
| 2022-07-05 | $37.66 | $38.56 | $37.66 | $38.56 | $38.56 | 15,483 |
| 2022-07-01 | $37.94 | $38.21 | $37.55 | $38.17 | $38.17 | 27,082 |
| 2022-06-30 | $37.30 | $37.68 | $37.21 | $37.64 | $37.64 | 7,677 |
| 2022-06-29 | $37.40 | $37.70 | $37.22 | $37.55 | $37.55 | 17,861 |
| 2022-06-28 | $38.34 | $38.65 | $37.91 | $38.01 | $38.01 | 43,036 |
| 2022-06-27 | $37.20 | $38.12 | $37.20 | $37.92 | $37.92 | 7,306 |
| 2022-06-24 | $37.05 | $37.64 | $37.05 | $37.63 | $37.63 | 7,218 |
| 2022-06-23 | $36.94 | $37.51 | $36.94 | $37.15 | $37.15 | 23,405 |
| 2022-06-22 | $36.14 | $36.54 | $36.14 | $36.53 | $36.53 | 14,341 |
| 2022-06-21 | $36.03 | $36.73 | $36.03 | $36.48 | $36.48 | 3,940 |
| 2022-06-17 | $36.70 | $37.07 | $36.52 | $36.70 | $36.70 | 2,668 |
| 2022-06-16 | $37.00 | $37.50 | $36.87 | $36.87 | $36.87 | 16,453 |
| 2022-06-15 | $36.57 | $38.75 | $36.57 | $38.74 | $38.74 | 14,925 |
| 2022-06-14 | $36.43 | $38.38 | $36.43 | $37.76 | $37.76 | 9,963 |
| 2022-06-13 | $38.23 | $38.23 | $36.87 | $38.08 | $38.08 | 56,238 |
| 2022-06-10 | $37.80 | $38.10 | $37.41 | $37.73 | $37.73 | 46,607 |
| 2022-06-09 | $38.49 | $38.54 | $37.94 | $37.94 | $37.94 | 2,882 |
| 2022-06-08 | $38.40 | $38.73 | $38.14 | $38.73 | $38.73 | 43,795 |
| 2022-06-07 | $37.76 | $37.81 | $37.05 | $37.72 | $37.72 | 27,020 |
| 2022-06-06 | $38.20 | $38.25 | $37.28 | $37.28 | $37.28 | 13,548 |
| 2022-06-03 | $38.39 | $38.39 | $37.33 | $37.68 | $37.68 | 4,063 |
| 2022-06-02 | $38.33 | $38.47 | $38.03 | $38.45 | $38.45 | 5,374 |
| 2022-06-01 | $39.26 | $39.26 | $38.65 | $38.83 | $38.83 | 13,625 |
| 2022-05-31 | $38.55 | $38.55 | $38.07 | $38.35 | $38.35 | 2,859 |
| 2022-05-27 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 877 |
| 2022-05-26 | $39.70 | $39.79 | $39.35 | $39.70 | $39.70 | 2,984 |
| 2022-05-25 | $38.98 | $39.12 | $38.93 | $39.08 | $39.08 | 3,569 |
| 2022-05-24 | $39.70 | $39.70 | $39.29 | $39.34 | $39.34 | 2,395 |
| 2022-05-23 | $39.31 | $39.58 | $39.31 | $39.39 | $39.39 | 2,173 |
| 2022-05-20 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 103 |
| 2022-05-19 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 199 |
| 2022-05-18 | $39.12 | $39.12 | $38.26 | $38.26 | $38.26 | 931 |
| 2022-05-17 | $39.53 | $39.53 | $39.53 | $39.53 | $39.53 | 203 |
| 2022-05-16 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 433 |
| 2022-05-13 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 133 |
| 2022-05-12 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 523 |
| 2022-05-11 | $36.84 | $36.84 | $36.55 | $36.55 | $36.55 | 498 |
| 2022-05-10 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 438 |
| 2022-05-09 | $36.72 | $36.72 | $35.95 | $35.95 | $35.95 | 1,011 |
| 2022-05-06 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 426 |
| 2022-05-05 | $38.03 | $38.03 | $37.78 | $37.78 | $37.78 | 448 |
| 2022-05-04 | $37.34 | $38.25 | $37.34 | $38.25 | $38.25 | 688 |
| 2022-05-03 | $36.55 | $37.23 | $36.55 | $37.05 | $37.05 | 1,061 |
| 2022-05-02 | $35.97 | $37.29 | $35.97 | $37.29 | $37.29 | 1,409 |
| 2022-04-29 | $34.80 | $34.80 | $34.67 | $34.67 | $34.67 | 1,043 |
| 2022-04-28 | $34.58 | $35.15 | $34.36 | $35.15 | $35.15 | 3,562 |
| 2022-04-27 | $35.00 | $35.00 | $34.51 | $34.89 | $34.89 | 2,569 |
| 2022-04-26 | $34.48 | $34.48 | $34.30 | $34.30 | $34.30 | 429 |
| 2022-04-25 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 300 |
| 2022-04-22 | $34.37 | $35.11 | $34.22 | $34.22 | $34.22 | 655 |
| 2022-04-21 | $35.63 | $35.63 | $35.05 | $35.05 | $35.05 | 1,319 |
| 2022-04-20 | $34.08 | $34.08 | $33.22 | $33.22 | $33.22 | 710 |
| 2022-04-19 | $32.45 | $32.47 | $32.45 | $32.47 | $32.47 | 2,015 |
| 2022-04-18 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 543 |
| 2022-04-14 | $33.46 | $33.54 | $33.08 | $33.08 | $33.08 | 984 |
| 2022-04-13 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 798 |
| 2022-04-12 | $32.67 | $33.08 | $32.67 | $33.08 | $33.08 | 1,484 |
| 2022-04-11 | $32.61 | $34.58 | $32.61 | $34.58 | $34.58 | 1,208 |
| 2022-04-08 | $34.23 | $34.33 | $33.81 | $34.05 | $34.05 | 731 |
| 2022-04-07 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 462 |
| 2022-04-06 | $35.48 | $35.48 | $35.23 | $35.23 | $35.23 | 529 |
| 2022-04-05 | $36.70 | $36.74 | $36.70 | $36.74 | $36.74 | 915 |
| 2022-04-04 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 563 |
| 2022-04-01 | $38.10 | $38.10 | $36.94 | $36.94 | $36.94 | 2,456 |
| 2022-03-31 | $37.80 | $37.80 | $37.23 | $37.56 | $37.56 | 4,354 |
| 2022-03-30 | $37.33 | $37.76 | $37.33 | $37.76 | $37.76 | 461 |
| 2022-03-29 | $38.88 | $38.88 | $38.20 | $38.20 | $38.20 | 1,447 |
| 2022-03-28 | $38.22 | $38.22 | $38.10 | $38.10 | $38.10 | 880 |
| 2022-03-25 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 395 |
| 2022-03-24 | $40.53 | $40.53 | $40.53 | $40.53 | $40.53 | 193 |
| 2022-03-23 | $40.86 | $40.86 | $40.00 | $40.00 | $40.00 | 829 |
| 2022-03-22 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 576 |
| 2022-03-21 | $40.74 | $41.74 | $40.74 | $41.35 | $41.35 | 384 |
| 2022-03-18 | $41.43 | $41.43 | $41.35 | $41.35 | $41.35 | 384 |
| 2022-03-17 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 331 |
| 2022-03-16 | $39.54 | $39.79 | $39.54 | $39.79 | $39.79 | 688 |
| 2022-03-15 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 390 |
| 2022-03-14 | $37.53 | $37.53 | $37.53 | $37.53 | $37.53 | 277 |
| 2022-03-11 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 263 |
| 2022-03-10 | $37.63 | $38.15 | $37.63 | $38.15 | $38.15 | 1,676 |
| 2022-03-09 | $36.89 | $38.67 | $36.89 | $38.45 | $38.45 | 1,752 |
| 2022-03-08 | $37.41 | $37.41 | $37.39 | $37.39 | $37.39 | 1,152 |
| 2022-03-07 | $38.75 | $38.75 | $37.69 | $37.69 | $37.69 | 1,461 |
| 2022-03-04 | $39.67 | $39.92 | $39.67 | $39.72 | $39.72 | 673 |
| 2022-03-03 | $40.64 | $40.64 | $40.59 | $40.59 | $40.59 | 1,124 |
| 2022-03-02 | $41.31 | $41.56 | $41.31 | $41.38 | $41.38 | 1,414 |
| 2022-03-01 | $44.28 | $44.28 | $44.14 | $44.14 | $44.14 | 2,991 |
| 2022-02-28 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 532 |
| 2022-02-25 | $44.19 | $45.17 | $44.19 | $45.17 | $45.17 | 944 |
| 2022-02-24 | $43.21 | $43.21 | $43.21 | $43.21 | $43.21 | 328 |
| 2022-02-23 | $44.50 | $44.60 | $44.50 | $44.60 | $44.60 | 924 |
| 2022-02-22 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 181 |
| 2022-02-18 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 392 |
| 2022-02-17 | $44.41 | $44.41 | $44.41 | $44.41 | $44.41 | 283 |
| 2022-02-16 | $43.39 | $43.39 | $43.39 | $43.39 | $43.39 | 116 |
| 2022-02-15 | $42.94 | $44.50 | $42.94 | $43.39 | $43.39 | 1,927 |
| 2022-02-14 | $43.00 | $45.36 | $43.00 | $43.75 | $43.75 | 732 |
| 2022-02-11 | $44.91 | $44.91 | $44.91 | $44.91 | $44.91 | 26 |
| 2022-02-10 | $44.91 | $44.91 | $44.91 | $44.91 | $44.91 | 67 |
| 2022-02-09 | $44.91 | $44.91 | $44.91 | $44.91 | $44.91 | 219 |
| 2022-02-08 | $44.91 | $44.91 | $44.91 | $44.91 | $44.91 | 196 |
| 2022-02-07 | $43.07 | $44.91 | $43.07 | $44.91 | $44.91 | 622 |
| 2022-02-04 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 321 |
| 2022-02-03 | $43.22 | $43.22 | $43.22 | $43.22 | $43.22 | 476 |
| 2022-02-02 | $43.26 | $43.26 | $43.26 | $43.26 | $43.26 | 500 |
| 2022-02-01 | $43.26 | $43.26 | $43.26 | $43.26 | $43.26 | 1,057 |
| 2022-01-31 | $44.67 | $45.42 | $44.65 | $45.42 | $45.42 | 1,441 |
| 2022-01-28 | $43.56 | $43.56 | $43.56 | $43.56 | $43.56 | 337 |
| 2022-01-27 | $43.50 | $43.60 | $42.91 | $43.56 | $43.56 | 3,137 |
| 2022-01-26 | $44.36 | $45.17 | $44.36 | $44.64 | $44.64 | 1,991 |
| 2022-01-25 | $44.26 | $46.10 | $44.26 | $45.12 | $45.12 | 2,122 |
| 2022-01-24 | $46.20 | $46.77 | $45.74 | $46.77 | $46.77 | 1,127 |
| 2022-01-21 | $46.30 | $46.49 | $46.30 | $46.49 | $46.49 | 1,414 |
| 2022-01-20 | $46.46 | $47.62 | $46.46 | $47.62 | $47.62 | 1,001 |
| 2022-01-19 | $45.47 | $47.29 | $45.47 | $47.20 | $47.20 | 1,238 |
| 2022-01-18 | $48.13 | $48.89 | $48.13 | $48.89 | $48.89 | 849 |
| 2022-01-14 | $48.71 | $49.84 | $48.71 | $49.84 | $49.84 | 466 |
| 2022-01-13 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 105 |
| 2022-01-12 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 609 |
| 2022-01-11 | $49.81 | $49.81 | $49.81 | $49.81 | $49.81 | 615 |
| 2022-01-10 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 607 |
| 2022-01-07 | $53.68 | $53.68 | $53.68 | $53.68 | $53.68 | 79 |
| 2022-01-06 | $53.68 | $53.68 | $53.68 | $53.68 | $53.68 | 110 |
| 2022-01-05 | $53.68 | $53.68 | $53.68 | $53.68 | $53.68 | 106 |
| 2022-01-04 | $53.68 | $53.68 | $53.68 | $53.68 | $53.68 | 126 |
| 2022-01-03 | $53.68 | $53.68 | $53.68 | $53.68 | $53.68 | 259 |
| 2021-12-31 | $54.91 | $54.91 | $54.91 | $54.91 | $54.91 | 56 |
| 2021-12-30 | $54.91 | $54.91 | $54.91 | $54.91 | $54.91 | 56 |
| 2021-12-29 | $53.43 | $54.91 | $53.43 | $54.91 | $54.91 | 319 |
| 2021-12-28 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 223 |
| 2021-12-27 | $54.51 | $54.51 | $54.51 | $54.51 | $54.51 | 322 |
| 2021-12-23 | $53.62 | $53.82 | $53.62 | $53.82 | $53.82 | 349 |
| 2021-12-22 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 1,033 |
| 2021-12-21 | $52.80 | $53.08 | $52.80 | $53.08 | $53.08 | 1,459 |
| 2021-12-20 | $53.14 | $53.14 | $53.14 | $53.14 | $53.14 | 397 |
| 2021-12-17 | $53.14 | $53.14 | $53.14 | $53.14 | $53.14 | 1,088 |
| 2021-12-16 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 134 |
| 2021-12-15 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 203 |
| 2021-12-14 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 321 |
| 2021-12-13 | $53.59 | $54.25 | $53.59 | $54.25 | $54.25 | 704 |
| 2021-12-10 | $52.95 | $52.95 | $52.95 | $52.95 | $52.95 | 362 |
| 2021-12-09 | $51.21 | $51.21 | $51.21 | $51.21 | $51.21 | 261 |
| 2021-12-08 | $51.21 | $51.21 | $51.21 | $51.21 | $51.21 | 164 |
| 2021-12-07 | $51.21 | $51.21 | $51.21 | $51.21 | $51.21 | 365 |
| 2021-12-06 | $51.21 | $51.21 | $51.21 | $51.21 | $51.21 | 228 |
| 2021-12-03 | $48.63 | $48.63 | $48.63 | $48.63 | $48.63 | 258 |
| 2021-12-02 | $48.63 | $48.63 | $48.63 | $48.63 | $48.63 | 515 |
| 2021-12-01 | $48.63 | $48.63 | $48.63 | $48.63 | $48.63 | 172 |
| 2021-11-30 | $48.63 | $48.63 | $48.63 | $48.63 | $48.63 | 631 |
| 2021-11-29 | $48.14 | $48.14 | $48.14 | $48.14 | $48.14 | 696 |
| 2021-11-26 | $49.17 | $49.17 | $49.17 | $49.17 | $49.17 | 100 |
| 2021-11-24 | $52.46 | $52.46 | $52.46 | $52.46 | $52.46 | 191 |
| 2021-11-23 | $52.46 | $52.46 | $52.46 | $52.46 | $52.46 | 313 |
| 2021-11-22 | $53.08 | $53.08 | $53.08 | $53.08 | $53.08 | 460 |
| 2021-11-19 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 146 |
| 2021-11-18 | $53.25 | $53.25 | $52.80 | $52.80 | $52.80 | 422 |
| 2021-11-17 | $52.92 | $53.16 | $52.86 | $53.16 | $53.16 | 635 |
| 2021-11-16 | $52.46 | $52.46 | $52.46 | $52.46 | $52.46 | 462 |
| 2021-11-15 | $53.03 | $53.06 | $53.03 | $53.05 | $53.05 | 1,372 |
| 2021-11-12 | $51.62 | $51.62 | $51.62 | $51.62 | $51.62 | 277 |
| 2021-11-11 | $51.62 | $51.62 | $51.62 | $51.62 | $51.62 | 465 |
| 2021-11-10 | $52.02 | $52.02 | $52.02 | $52.02 | $52.02 | 178 |
| 2021-11-09 | $52.02 | $52.02 | $52.02 | $52.02 | $52.02 | 336 |
| 2021-11-08 | $52.30 | $52.30 | $52.30 | $52.30 | $52.30 | 807 |
| 2021-11-05 | $51.35 | $51.50 | $51.30 | $51.50 | $51.50 | 1,959 |
| 2021-11-04 | $51.31 | $51.31 | $51.31 | $51.31 | $51.31 | 244 |
| 2021-11-03 | $50.69 | $50.69 | $50.69 | $50.69 | $50.69 | 376 |
| 2021-11-02 | $54.60 | $54.60 | $54.60 | $54.60 | $54.60 | 157 |
| 2021-11-01 | $54.60 | $54.60 | $54.60 | $54.60 | $54.60 | 157 |
| 2021-10-29 | $54.60 | $54.60 | $54.60 | $54.60 | $54.60 | 17 |
| 2021-10-28 | $54.60 | $54.60 | $54.60 | $54.60 | $54.60 | 168 |
| 2021-10-27 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 60 |
| 2021-10-26 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 152 |
| 2021-10-25 | $53.32 | $54.00 | $53.32 | $54.00 | $54.00 | 1,416 |
| 2021-10-22 | $52.45 | $52.45 | $52.45 | $52.45 | $52.45 | 135 |
| 2021-10-21 | $52.45 | $52.45 | $52.45 | $52.45 | $52.45 | 232 |
| 2021-10-20 | $52.45 | $52.45 | $52.45 | $52.45 | $52.45 | 70 |
| 2021-10-19 | $52.45 | $52.45 | $52.45 | $52.45 | $52.45 | 95 |
| 2021-10-18 | $52.45 | $52.45 | $52.45 | $52.45 | $52.45 | 125 |
| 2021-10-15 | $52.45 | $52.45 | $52.45 | $52.45 | $52.45 | 220 |
| 2021-10-14 | $52.45 | $52.45 | $52.45 | $52.45 | $52.45 | 603 |
| 2021-10-13 | $51.36 | $51.36 | $51.36 | $51.36 | $51.36 | 597 |
| 2021-10-12 | $51.36 | $51.36 | $51.36 | $51.36 | $51.36 | 604 |
| 2021-10-11 | $51.31 | $51.31 | $51.31 | $51.31 | $51.31 | 481 |
| 2021-10-08 | $53.05 | $53.05 | $53.05 | $53.05 | $53.05 | 80 |
| 2021-10-07 | $52.98 | $53.05 | $52.98 | $53.05 | $53.05 | 578 |
| 2021-10-06 | $53.36 | $53.36 | $53.36 | $53.36 | $53.36 | 153 |
| 2021-10-05 | $53.36 | $53.36 | $53.36 | $53.36 | $53.36 | 99 |
| 2021-10-04 | $53.36 | $53.36 | $53.36 | $53.36 | $53.36 | 439 |
| 2021-10-01 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 149 |
| 2021-09-30 | $57.93 | $59.49 | $57.93 | $58.35 | $58.35 | 3,354 |
| 2021-09-29 | $57.03 | $57.03 | $57.03 | $57.03 | $57.03 | 34 |
| 2021-09-28 | $57.03 | $57.03 | $57.03 | $57.03 | $57.03 | 229 |
| 2021-09-27 | $57.03 | $57.03 | $57.03 | $57.03 | $57.03 | 72 |
| 2021-09-24 | $57.03 | $57.03 | $57.03 | $57.03 | $57.03 | 136 |
| 2021-09-23 | $57.03 | $57.03 | $57.03 | $57.03 | $57.03 | 195 |
| 2021-09-22 | $56.91 | $56.91 | $56.91 | $56.91 | $56.91 | 92 |
| 2021-09-21 | $56.91 | $56.91 | $56.91 | $56.91 | $56.91 | 254 |
| 2021-09-20 | $58.00 | $58.00 | $57.75 | $57.75 | $57.75 | 529 |
| 2021-09-17 | $60.59 | $60.59 | $60.59 | $60.59 | $60.59 | 18 |
| 2021-09-16 | $60.59 | $60.59 | $60.59 | $60.59 | $60.59 | 48 |
| 2021-09-15 | $60.59 | $60.59 | $60.59 | $60.59 | $60.59 | 224 |
| 2021-09-14 | $61.89 | $61.89 | $61.89 | $61.89 | $61.89 | 300 |
| 2021-09-13 | $61.01 | $61.89 | $61.01 | $61.89 | $61.89 | 488 |
| 2021-09-10 | $59.44 | $59.44 | $59.44 | $59.44 | $59.44 | 457 |
| 2021-09-09 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 173 |
| 2021-09-08 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 134 |
| 2021-09-07 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 72 |
| 2021-09-03 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 183 |
| 2021-09-02 | $60.83 | $60.83 | $60.83 | $60.83 | $60.83 | 109 |
| 2021-09-01 | $59.91 | $59.91 | $59.91 | $59.91 | $59.91 | 127 |
| 2021-08-31 | $58.50 | $59.91 | $58.50 | $59.91 | $59.91 | 549 |
| 2021-08-30 | $56.40 | $56.40 | $56.40 | $56.40 | $56.40 | 31 |
| 2021-08-27 | $56.40 | $56.40 | $56.40 | $56.40 | $56.40 | 129 |
| 2021-08-26 | $56.40 | $56.40 | $56.40 | $56.40 | $56.40 | 303 |
| 2021-08-25 | $57.38 | $57.38 | $57.38 | $57.38 | $57.38 | 59 |
| 2021-08-24 | $57.38 | $57.38 | $57.38 | $57.38 | $57.38 | 351 |
| 2021-08-23 | $55.63 | $55.63 | $55.63 | $55.63 | $55.63 | 47 |
| 2021-08-20 | $55.63 | $55.63 | $55.63 | $55.63 | $55.63 | 153 |
| 2021-08-19 | $55.63 | $55.63 | $55.63 | $55.63 | $55.63 | 90 |
| 2021-08-18 | $55.63 | $55.63 | $55.63 | $55.63 | $55.63 | 187 |
| 2021-08-17 | $55.63 | $55.63 | $55.63 | $55.63 | $55.63 | 366 |
| 2021-08-16 | $57.69 | $57.69 | $57.69 | $57.69 | $57.69 | 1,088 |
| 2021-08-13 | $58.02 | $58.72 | $58.02 | $58.72 | $58.72 | 665 |
| 2021-08-12 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 81 |
| 2021-08-11 | $58.18 | $59.03 | $57.32 | $58.18 | $58.18 | 2,473 |
| 2021-08-10 | $57.46 | $57.46 | $57.46 | $57.46 | $57.46 | 158 |
| 2021-08-09 | $57.46 | $57.46 | $57.46 | $57.46 | $57.46 | 156 |
| 2021-08-06 | $57.46 | $57.46 | $57.46 | $57.46 | $57.46 | 80 |
| 2021-08-05 | $57.46 | $57.46 | $57.46 | $57.46 | $57.46 | 30 |
| 2021-08-04 | $57.46 | $57.46 | $57.46 | $57.46 | $57.46 | 89 |
| 2021-08-03 | $57.46 | $57.46 | $57.46 | $57.46 | $57.46 | 662 |
| 2021-08-02 | $53.35 | $53.35 | $53.35 | $53.35 | $53.35 | 106 |
| 2021-07-30 | $53.35 | $53.35 | $53.35 | $53.35 | $53.35 | 49 |
| 2021-07-29 | $53.35 | $53.35 | $53.35 | $53.35 | $53.35 | 13 |
| 2021-07-28 | $53.35 | $53.35 | $53.35 | $53.35 | $53.35 | 466 |
| 2021-07-27 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 218 |
| 2021-07-26 | $53.90 | $54.08 | $53.90 | $54.00 | $54.00 | 1,566 |
| 2021-07-23 | $53.46 | $53.46 | $53.46 | $53.46 | $53.46 | 386 |
| 2021-07-22 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 125 |
| 2021-07-21 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 365 |
| 2021-07-20 | $53.04 | $53.04 | $51.82 | $52.51 | $52.51 | 1,460 |
| 2021-07-19 | $54.02 | $54.02 | $53.36 | $53.36 | $53.36 | 831 |
| 2021-07-16 | $53.75 | $53.75 | $53.75 | $53.75 | $53.75 | 100 |
| 2021-07-15 | $53.75 | $53.75 | $53.75 | $53.75 | $53.75 | 303 |
| 2021-07-14 | $52.07 | $52.07 | $52.07 | $52.07 | $52.07 | 181 |
| 2021-07-13 | $52.07 | $52.07 | $52.07 | $52.07 | $52.07 | 277 |
| 2021-07-12 | $52.07 | $52.07 | $52.07 | $52.07 | $52.07 | 232 |
| 2021-07-09 | $49.57 | $52.07 | $49.57 | $52.07 | $52.07 | 2,567 |
| 2021-07-08 | $49.98 | $49.99 | $49.98 | $49.99 | $49.99 | 411 |
| 2021-07-07 | $49.86 | $49.86 | $49.86 | $49.86 | $49.86 | 2,137 |
| 2021-07-06 | $51.95 | $51.98 | $51.37 | $51.37 | $51.37 | 2,864 |
| 2021-07-02 | $53.56 | $53.56 | $51.58 | $52.73 | $52.73 | 1,271 |
| 2021-07-01 | $52.31 | $52.31 | $51.06 | $51.84 | $51.84 | 1,016 |
| 2021-06-30 | $51.34 | $51.86 | $51.34 | $51.86 | $51.86 | 779 |
| 2021-06-29 | $51.51 | $51.55 | $51.51 | $51.55 | $51.55 | 1,128 |
| 2021-06-28 | $52.10 | $52.10 | $52.10 | $52.10 | $52.10 | 348 |
| 2021-06-25 | $52.16 | $52.16 | $52.16 | $52.16 | $52.16 | 228 |
| 2021-06-24 | $52.97 | $52.97 | $52.97 | $52.97 | $52.97 | 399 |
| 2021-06-23 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 73 |
| 2021-06-22 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 347 |
| 2021-06-21 | $53.53 | $53.53 | $53.53 | $53.53 | $53.53 | 373 |
| 2021-06-18 | $52.72 | $53.52 | $52.72 | $53.52 | $53.52 | 1,621 |
| 2021-06-17 | $54.80 | $54.95 | $54.80 | $54.95 | $54.95 | 716 |
| 2021-06-16 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 330 |
| 2021-06-15 | $52.46 | $52.46 | $52.46 | $52.46 | $52.46 | 583 |
| 2021-06-14 | $52.66 | $52.66 | $52.66 | $52.66 | $52.66 | 403 |
| 2021-06-11 | $51.67 | $51.95 | $51.67 | $51.86 | $51.86 | 572 |
| 2021-06-10 | $52.28 | $52.28 | $52.28 | $52.28 | $52.28 | 281 |
| 2021-06-09 | $52.28 | $52.28 | $52.28 | $52.28 | $52.28 | 224 |
| 2021-06-08 | $52.28 | $52.28 | $52.28 | $52.28 | $52.28 | 1,165 |
| 2021-06-07 | $51.61 | $51.61 | $51.61 | $51.61 | $51.61 | 806 |
| 2021-06-04 | $53.38 | $53.38 | $52.29 | $52.29 | $52.29 | 2,668 |
| 2021-06-03 | $53.10 | $53.10 | $51.78 | $53.02 | $53.02 | 1,958 |
| 2021-06-02 | $52.49 | $53.79 | $52.49 | $52.94 | $52.94 | 5,412 |
| 2021-06-01 | $54.50 | $54.50 | $53.61 | $53.61 | $53.61 | 2,355 |
| 2021-05-28 | $54.95 | $54.95 | $54.30 | $54.30 | $54.30 | 4,861 |
| 2021-05-27 | $52.83 | $53.39 | $52.83 | $53.39 | $53.39 | 1,589 |
| 2021-05-26 | $54.90 | $54.90 | $54.82 | $54.82 | $54.82 | 987 |
| 2021-05-25 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 379 |
| 2021-05-24 | $54.59 | $54.59 | $54.59 | $54.59 | $54.59 | 138 |
| 2021-05-21 | $54.59 | $54.59 | $54.59 | $54.59 | $54.59 | 303 |
| 2021-05-20 | $55.11 | $55.11 | $55.11 | $55.11 | $55.11 | 142 |
| 2021-05-19 | $55.11 | $55.11 | $55.11 | $55.11 | $55.11 | 161 |
| 2021-05-18 | $55.11 | $55.11 | $55.11 | $55.11 | $55.11 | 266 |
| 2021-05-17 | $52.48 | $53.97 | $52.48 | $53.97 | $53.97 | 533 |
| 2021-05-14 | $52.63 | $52.63 | $52.63 | $52.63 | $52.63 | 176 |
| 2021-05-13 | $52.63 | $52.63 | $52.63 | $52.63 | $52.63 | 486 |
| 2021-05-12 | $52.11 | $52.11 | $52.11 | $52.11 | $52.11 | 125 |
| 2021-05-11 | $52.11 | $52.11 | $52.11 | $52.11 | $52.11 | 372 |
| 2021-05-10 | $54.87 | $54.87 | $54.87 | $54.87 | $54.87 | 225 |
| 2021-05-07 | $54.87 | $54.87 | $54.87 | $54.87 | $54.87 | 227 |
| 2021-05-06 | $54.87 | $54.87 | $54.87 | $54.87 | $54.87 | 10,266 |
| 2021-05-05 | $54.94 | $54.95 | $54.94 | $54.95 | $54.95 | 3,660 |
| 2021-05-04 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 1,547 |
| 2021-05-03 | $54.15 | $54.15 | $54.15 | $54.15 | $54.15 | 288 |
| 2021-04-30 | $54.71 | $54.71 | $54.71 | $54.71 | $54.71 | 779 |
| 2021-04-29 | $55.99 | $55.99 | $55.99 | $55.99 | $55.99 | 238 |
| 2021-04-28 | $56.74 | $57.20 | $56.30 | $56.44 | $56.44 | 4,318 |
| 2021-04-27 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 15,057 |
| 2021-04-26 | $57.90 | $57.95 | $57.90 | $57.90 | $57.90 | 782 |
| 2021-04-23 | $57.83 | $57.83 | $57.83 | $57.83 | $57.83 | 247 |
| 2021-04-22 | $56.63 | $58.00 | $56.63 | $57.83 | $57.83 | 1,756 |
| 2021-04-21 | $58.21 | $58.53 | $57.83 | $58.53 | $58.53 | 13,244 |
| 2021-04-20 | $57.44 | $57.44 | $56.61 | $56.81 | $56.81 | 2,473 |
| 2021-04-19 | $57.85 | $57.85 | $57.85 | $57.85 | $57.85 | 233 |
| 2021-04-16 | $56.32 | $56.32 | $56.32 | $56.32 | $56.32 | 34 |
| 2021-04-15 | $56.32 | $56.32 | $56.32 | $56.32 | $56.32 | 211 |
| 2021-04-14 | $58.30 | $58.30 | $58.30 | $58.30 | $58.30 | 4,853 |
| 2021-04-13 | $58.30 | $58.30 | $58.30 | $58.30 | $58.30 | 48 |
| 2021-04-12 | $58.30 | $58.30 | $58.30 | $58.30 | $58.30 | 49 |
| 2021-04-09 | $58.30 | $58.30 | $58.30 | $58.30 | $58.30 | 189 |
| 2021-04-08 | $58.43 | $58.43 | $58.43 | $58.43 | $58.43 | 492 |
| 2021-04-07 | $55.37 | $55.37 | $55.37 | $55.37 | $55.37 | 66 |
| 2021-04-06 | $55.37 | $55.37 | $55.37 | $55.37 | $55.37 | 140 |
| 2021-04-05 | $55.37 | $55.37 | $55.37 | $55.37 | $55.37 | 123 |
| 2021-04-01 | $56.48 | $56.48 | $56.48 | $56.48 | $56.48 | 332 |
| 2021-03-31 | $56.28 | $56.28 | $56.28 | $56.28 | $56.28 | 198 |
| 2021-03-30 | $58.78 | $58.83 | $58.76 | $58.83 | $58.83 | 1,262 |
| 2021-03-29 | $60.04 | $60.04 | $59.89 | $60.04 | $60.04 | 623 |
| 2021-03-26 | $60.46 | $60.46 | $60.00 | $60.00 | $60.00 | 1,220 |
| 2021-03-25 | $59.96 | $59.96 | $59.11 | $59.20 | $59.20 | 2,825 |
| 2021-03-24 | $57.21 | $57.29 | $57.21 | $57.29 | $57.29 | 788 |
| 2021-03-23 | $59.59 | $59.64 | $58.85 | $58.90 | $58.90 | 6,395 |
| 2021-03-22 | $59.68 | $59.68 | $59.68 | $59.68 | $59.68 | 260 |
| 2021-03-19 | $57.09 | $57.09 | $57.09 | $57.09 | $57.09 | 35 |
| 2021-03-18 | $57.09 | $57.09 | $57.09 | $57.09 | $57.09 | 16 |
| 2021-03-17 | $57.09 | $57.09 | $57.09 | $57.09 | $57.09 | 39 |
| 2021-03-16 | $57.09 | $57.09 | $57.09 | $57.09 | $57.09 | 2 |
| 2021-03-15 | $57.09 | $57.09 | $57.09 | $57.09 | $57.09 | 80 |
| 2021-03-12 | $57.09 | $57.09 | $57.09 | $57.09 | $57.09 | 246 |
| 2021-03-11 | $57.58 | $57.58 | $57.58 | $57.58 | $57.58 | 192 |
| 2021-03-10 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 29 |
| 2021-03-09 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 8 |
| 2021-03-08 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 78 |
| 2021-03-05 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 57 |
| 2021-03-04 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 723 |
| 2021-03-03 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 45 |
| 2021-03-02 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 14 |
| 2021-03-01 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 46 |
| 2021-02-26 | $57.49 | $57.49 | $57.49 | $57.49 | $57.49 | 94 |
| 2021-02-25 | $57.49 | $57.49 | $57.49 | $57.49 | $57.49 | 26 |
| 2021-02-24 | $57.49 | $57.49 | $57.49 | $57.49 | $57.49 | 26 |
| 2021-02-23 | $57.64 | $57.64 | $56.93 | $57.49 | $57.49 | 3,179 |
| 2021-02-22 | $58.91 | $58.91 | $58.00 | $58.00 | $58.00 | 1,220 |
| 2021-02-19 | $55.78 | $55.78 | $55.74 | $55.74 | $55.74 | 1,435 |
| 2021-02-18 | $55.47 | $55.47 | $54.42 | $54.46 | $54.46 | 1,702 |
| 2021-02-17 | $55.47 | $55.62 | $55.47 | $55.62 | $55.62 | 2,721 |
| 2021-02-16 | $55.70 | $55.70 | $55.70 | $55.70 | $55.70 | 424 |
| 2021-02-12 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 108 |
| 2021-02-11 | $55.77 | $55.77 | $55.77 | $55.77 | $55.77 | 0 |
| 2021-02-10 | $55.77 | $55.77 | $55.77 | $55.77 | $55.77 | 1,085 |
| 2021-02-09 | $55.57 | $56.00 | $55.57 | $55.77 | $55.77 | 1,085 |
| 2021-02-08 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 4 |
| 2021-02-05 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 1,014 |
| 2021-02-04 | $49.16 | $49.16 | $49.16 | $49.16 | $49.16 | 200 |
| 2021-02-03 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 36 |
| 2021-02-02 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 121 |
| 2021-02-01 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 680 |
| 2021-01-29 | $48.11 | $48.11 | $48.10 | $48.10 | $48.10 | 371 |
| 2021-01-28 | $48.15 | $48.15 | $46.02 | $47.33 | $47.33 | 1,154 |
| 2021-01-27 | $48.86 | $48.86 | $46.93 | $47.44 | $47.44 | 1,009 |
| 2021-01-26 | $48.75 | $48.75 | $47.78 | $47.78 | $47.78 | 1,190 |
| 2021-01-25 | $48.97 | $48.97 | $47.80 | $48.09 | $48.09 | 1,480 |
| 2021-01-22 | $49.08 | $49.13 | $48.90 | $49.13 | $49.13 | 1,860 |
| 2021-01-21 | $47.85 | $47.85 | $47.50 | $47.85 | $47.85 | 1,203 |
| 2021-01-20 | $46.76 | $46.85 | $46.76 | $46.80 | $46.80 | 1,525 |
| 2021-01-19 | $47.21 | $47.21 | $46.00 | $46.00 | $46.00 | 2,679 |
| 2021-01-15 | $45.98 | $46.03 | $45.98 | $46.03 | $46.03 | 458 |
| 2021-01-14 | $47.46 | $47.46 | $47.46 | $47.46 | $47.46 | 185 |
| 2021-01-13 | $47.12 | $47.12 | $47.12 | $47.12 | $47.12 | 2,000 |
| 2021-01-12 | $47.12 | $47.12 | $47.12 | $47.12 | $47.12 | 83 |
| 2021-01-11 | $47.12 | $47.12 | $47.12 | $47.12 | $47.12 | 232 |
| 2021-01-08 | $47.21 | $47.21 | $47.21 | $47.21 | $47.21 | 338 |
| 2021-01-07 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 1,501 |
| 2021-01-06 | $43.53 | $43.53 | $43.53 | $43.53 | $43.53 | 16 |
| 2021-01-05 | $43.53 | $43.53 | $43.53 | $43.53 | $43.53 | 191 |
| 2021-01-04 | $43.19 | $43.19 | $43.19 | $43.19 | $43.19 | 212 |
| 2020-12-31 | $42.14 | $42.14 | $42.14 | $42.14 | $42.14 | 49 |
| 2020-12-30 | $42.14 | $42.14 | $42.14 | $42.14 | $42.14 | 230 |
| 2020-12-29 | $43.29 | $43.29 | $43.29 | $43.29 | $43.29 | 245 |
| 2020-12-28 | $42.36 | $42.36 | $42.36 | $42.36 | $42.36 | 498 |
| 2020-12-24 | $42.36 | $42.36 | $42.36 | $42.36 | $42.36 | 0 |
| 2020-12-23 | $42.18 | $42.36 | $42.18 | $42.36 | $42.36 | 498 |
| 2020-12-22 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 250 |
| 2020-12-21 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 84 |
| 2020-12-18 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 0 |
| 2020-12-17 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 82 |
| 2020-12-16 | $45.67 | $45.67 | $44.53 | $44.53 | $44.53 | 1,230 |
| 2020-12-15 | $44.54 | $44.54 | $43.88 | $43.88 | $43.88 | 1,375 |
| 2020-12-14 | $45.72 | $45.72 | $44.35 | $44.35 | $44.35 | 803 |
| 2020-12-11 | $45.37 | $45.37 | $42.91 | $45.37 | $45.37 | 1,009 |
| 2020-12-10 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 2,648 |
| 2020-12-09 | $44.63 | $44.63 | $44.63 | $44.63 | $44.63 | 129 |
| 2020-12-08 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 305 |
| 2020-12-07 | $47.70 | $47.70 | $47.70 | $47.70 | $47.70 | 0 |
| 2020-12-04 | $47.70 | $47.70 | $47.70 | $47.70 | $47.70 | 6,773 |
| 2020-12-03 | $47.70 | $47.70 | $47.70 | $47.70 | $47.70 | 27 |
| 2020-12-02 | $47.70 | $47.70 | $47.70 | $47.70 | $47.70 | 0 |
| 2020-12-01 | $47.70 | $47.70 | $47.70 | $47.70 | $47.70 | 11 |
| 2020-11-30 | $47.70 | $47.70 | $47.70 | $47.70 | $47.70 | 67 |
| 2020-11-27 | $47.70 | $47.70 | $47.70 | $47.70 | $47.70 | 0 |
| 2020-11-25 | $48.43 | $48.43 | $47.70 | $47.70 | $47.70 | 641 |
| 2020-11-24 | $46.89 | $46.89 | $46.89 | $46.89 | $46.89 | 1,461 |
| 2020-11-23 | $46.89 | $46.89 | $46.89 | $46.89 | $46.89 | 0 |
| 2020-11-20 | $46.62 | $46.89 | $46.15 | $46.89 | $46.89 | 1,461 |
| 2020-11-19 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 35 |
| 2020-11-18 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 70 |
| 2020-11-17 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 49 |
| 2020-11-16 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 37 |
| 2020-11-13 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 63 |
| 2020-11-12 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 1,791 |
| 2020-11-11 | $45.36 | $45.36 | $45.36 | $45.36 | $45.36 | 0 |
| 2020-11-10 | $45.31 | $45.36 | $45.31 | $45.36 | $45.36 | 2,850 |
| 2020-11-09 | $46.31 | $46.81 | $46.31 | $46.81 | $46.81 | 2,829 |
| 2020-11-06 | $45.93 | $45.93 | $45.93 | $45.93 | $45.93 | 0 |
| 2020-11-05 | $45.93 | $45.93 | $45.93 | $45.93 | $45.93 | 0 |
| 2020-11-04 | $45.93 | $45.93 | $45.93 | $45.93 | $45.93 | 0 |
| 2020-11-03 | $45.93 | $45.93 | $45.93 | $45.93 | $45.93 | 89 |
| 2020-11-02 | $45.93 | $45.93 | $45.93 | $45.93 | $45.93 | 607 |
| 2020-10-30 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 1,650 |
| 2020-10-29 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | 161 |
| 2020-10-28 | $41.93 | $41.93 | $41.93 | $41.93 | $41.93 | 15 |
| 2020-10-27 | $41.93 | $41.93 | $41.93 | $41.93 | $41.93 | 117 |
| 2020-10-26 | $41.52 | $41.52 | $41.52 | $41.52 | $41.52 | 136 |
| 2020-10-23 | $41.52 | $41.52 | $41.52 | $41.52 | $41.52 | 0 |
| 2020-10-22 | $41.52 | $41.52 | $41.52 | $41.52 | $41.52 | 0 |
| 2020-10-21 | $41.52 | $41.52 | $41.52 | $41.52 | $41.52 | 0 |
| 2020-10-20 | $41.52 | $41.52 | $41.52 | $41.52 | $41.52 | 2,020 |
| 2020-10-19 | $42.15 | $42.18 | $42.15 | $42.18 | $42.18 | 2,100 |
| 2020-10-16 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 93 |
| 2020-10-15 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 698 |
| 2020-10-14 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 500 |
| 2020-10-13 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 154 |
| 2020-10-12 | $41.22 | $41.22 | $41.22 | $41.22 | $41.22 | 0 |
| 2020-10-09 | $41.22 | $41.22 | $41.22 | $41.22 | $41.22 | 59 |
| 2020-10-08 | $41.22 | $41.22 | $41.22 | $41.22 | $41.22 | 4 |
| 2020-10-07 | $41.22 | $41.22 | $41.22 | $41.22 | $41.22 | 179 |
| 2020-10-06 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 0 |
| 2020-10-05 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 412 |
| 2020-10-02 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 149 |
| 2020-10-01 | $40.09 | $40.09 | $39.88 | $39.88 | $39.88 | 482 |
| 2020-09-30 | $40.03 | $40.05 | $40.03 | $40.05 | $40.05 | 1,030 |
| 2020-09-29 | $39.68 | $39.68 | $39.68 | $39.68 | $39.68 | 53 |
| 2020-09-28 | $39.68 | $39.68 | $39.68 | $39.68 | $39.68 | 208 |
| 2020-09-25 | $38.84 | $38.84 | $38.84 | $38.84 | $38.84 | 1,222 |
| 2020-09-24 | $38.41 | $39.24 | $38.41 | $39.24 | $39.24 | 4,116 |
| 2020-09-23 | $40.57 | $40.57 | $40.57 | $40.57 | $40.57 | 134 |
| 2020-09-22 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 0 |
| 2020-09-21 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 120 |
| 2020-09-18 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 577 |
| 2020-09-17 | $39.37 | $39.37 | $39.37 | $39.37 | $39.37 | 5 |
| 2020-09-16 | $40.65 | $40.65 | $39.37 | $39.37 | $39.37 | 772 |
| 2020-09-15 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 188 |
| 2020-09-14 | $37.81 | $37.81 | $37.81 | $37.81 | $37.81 | 2 |
| 2020-09-11 | $37.81 | $37.81 | $37.81 | $37.81 | $37.81 | 255 |
| 2020-09-10 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 47 |
| 2020-09-09 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 67 |
| 2020-09-08 | $36.38 | $36.38 | $36.13 | $36.23 | $36.23 | 2,037 |
| 2020-09-04 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 111 |
| 2020-09-03 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 35 |
| 2020-09-02 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 18 |
| 2020-09-01 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 76 |
| 2020-08-31 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 10 |
| 2020-08-28 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 399 |
| 2020-08-27 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 0 |
| 2020-08-26 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 109 |
| 2020-08-25 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 59 |
| 2020-08-24 | $33.08 | $33.08 | $32.93 | $32.93 | $32.93 | 9,119 |
| 2020-08-21 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2020-08-20 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 23 |
| 2020-08-19 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 2 |
| 2020-08-18 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 12 |
| 2020-08-17 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 37 |
| 2020-08-14 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 38 |
| 2020-08-13 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2020-08-12 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 1,884 |
| 2020-08-11 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 1,165 |
| 2020-08-10 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 104 |
| 2020-08-07 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 72 |
| 2020-08-06 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 36 |
| 2020-08-05 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 68 |
| 2020-08-04 | $27.77 | $28.04 | $27.77 | $28.04 | $28.04 | 408 |
| 2020-08-03 | $27.93 | $27.93 | $27.22 | $27.45 | $27.45 | 18,534 |
| 2020-07-31 | $27.16 | $27.16 | $26.55 | $26.55 | $26.55 | 570 |
| 2020-07-30 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 536 |
| 2020-07-29 | $29.00 | $29.00 | $28.48 | $28.48 | $28.48 | 870 |
| 2020-07-28 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 386 |
| 2020-07-27 | $29.88 | $29.88 | $29.06 | $29.06 | $29.06 | 2,811 |
| 2020-07-24 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 209 |
| 2020-07-23 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 20 |
| 2020-07-22 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 84 |
| 2020-07-21 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 399 |
| 2020-07-20 | $28.08 | $28.27 | $28.08 | $28.27 | $28.27 | 1,178 |
| 2020-07-17 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 160 |
| 2020-07-16 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 530 |
| 2020-07-15 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 150 |
| 2020-07-14 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 250 |
| 2020-07-13 | $28.39 | $28.39 | $28.14 | $28.14 | $28.14 | 430 |
| 2020-07-10 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 320 |
| 2020-07-09 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 200 |
| 2020-07-08 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 40 |
| 2020-07-07 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 100 |
| 2020-07-06 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 250 |
| 2020-07-02 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 130 |
| 2020-07-01 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 90 |
| 2020-06-30 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 1,100 |
| 2020-06-29 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 47 |
| 2020-06-26 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2020-06-25 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 163 |
| 2020-06-24 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 126 |
| 2020-06-23 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 326 |
| 2020-06-22 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 60 |
| 2020-06-19 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 90 |
| 2020-06-18 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 206 |
| 2020-06-17 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 53 |
| 2020-06-16 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 61 |
| 2020-06-15 | $29.15 | $29.30 | $29.15 | $29.27 | $29.27 | 2,995 |
| 2020-06-12 | $29.14 | $29.35 | $29.14 | $29.35 | $29.35 | 3,886 |
| 2020-06-11 | $28.90 | $28.90 | $28.79 | $28.79 | $28.79 | 12,276 |
| 2020-06-10 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 197 |
| 2020-06-09 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 0 |
| 2020-06-08 | $30.02 | $30.85 | $30.02 | $30.85 | $30.85 | 22,260 |
| 2020-06-05 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 80 |
| 2020-06-04 | $28.99 | $29.61 | $28.99 | $29.61 | $29.61 | 463 |
| 2020-06-03 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 474 |
| 2020-06-02 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 743 |
| 2020-06-01 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 240 |
| 2020-05-29 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 380 |
| 2020-05-28 | $29.20 | $29.73 | $29.20 | $29.73 | $29.73 | 823 |
| 2020-05-27 | $29.17 | $29.17 | $28.97 | $29.02 | $29.02 | 1,330 |
| 2020-05-26 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 307 |
| 2020-05-22 | $26.35 | $26.40 | $26.15 | $26.15 | $26.15 | 673 |
| 2020-05-21 | $26.15 | $26.64 | $26.15 | $26.64 | $26.64 | 1,388 |
| 2020-05-20 | $26.73 | $26.77 | $26.35 | $26.77 | $26.77 | 4,805 |
| 2020-05-19 | $26.15 | $26.15 | $25.92 | $25.92 | $25.92 | 1,389 |
| 2020-05-18 | $25.71 | $25.76 | $25.71 | $25.76 | $25.76 | 399 |
| 2020-05-15 | $24.23 | $24.83 | $24.23 | $24.64 | $24.64 | 853 |
| 2020-05-14 | $24.61 | $24.61 | $24.42 | $24.42 | $24.42 | 617 |
| 2020-05-13 | $26.00 | $26.00 | $25.35 | $25.35 | $25.35 | 916 |
| 2020-05-12 | $26.20 | $26.20 | $25.84 | $25.84 | $25.84 | 1,746 |
| 2020-05-11 | $26.39 | $26.39 | $26.29 | $26.29 | $26.29 | 1,237 |
| 2020-05-08 | $26.00 | $26.04 | $25.88 | $25.99 | $25.99 | 896 |
| 2020-05-07 | $25.70 | $25.83 | $25.70 | $25.83 | $25.83 | 1,370 |
| 2020-05-06 | $24.45 | $24.45 | $24.00 | $24.44 | $24.44 | 4,641 |
| 2020-05-05 | $24.16 | $24.57 | $24.16 | $24.57 | $24.57 | 2,099 |
| 2020-05-04 | $24.95 | $24.95 | $23.84 | $24.10 | $24.10 | 2,583 |
| 2020-05-01 | $24.32 | $24.32 | $24.23 | $24.23 | $24.23 | 490 |
| 2020-04-30 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 713 |
| 2020-04-29 | $24.57 | $24.76 | $24.57 | $24.61 | $24.61 | 792 |
| 2020-04-28 | $24.53 | $24.53 | $23.97 | $24.02 | $24.02 | 16,332 |
| 2020-04-27 | $23.41 | $23.41 | $23.18 | $23.18 | $23.18 | 1,746 |
| 2020-04-24 | $22.87 | $22.87 | $22.48 | $22.54 | $22.54 | 2,687 |
| 2020-04-23 | $22.32 | $22.85 | $22.32 | $22.85 | $22.85 | 1,907 |
| 2020-04-22 | $21.42 | $21.70 | $21.42 | $21.44 | $21.44 | 1,271 |
| 2020-04-21 | $21.92 | $22.49 | $21.92 | $22.40 | $22.40 | 4,738 |
| 2020-04-20 | $23.41 | $23.41 | $22.71 | $22.71 | $22.71 | 8,044 |
| 2020-04-17 | $23.27 | $23.27 | $22.66 | $22.66 | $22.66 | 2,546 |
| 2020-04-16 | $23.00 | $23.01 | $22.63 | $23.01 | $23.01 | 1,973 |
| 2020-04-15 | $22.90 | $23.72 | $22.90 | $23.25 | $23.25 | 18,171 |
| 2020-04-14 | $24.29 | $24.29 | $23.99 | $23.99 | $23.99 | 57,674 |
| 2020-04-13 | $23.85 | $23.85 | $22.92 | $23.59 | $23.59 | 15,914 |
| 2020-04-09 | $23.77 | $23.79 | $23.41 | $23.41 | $23.41 | 15,027 |
| 2020-04-08 | $24.23 | $24.23 | $23.10 | $23.10 | $23.10 | 29,736 |
| 2020-04-07 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 2,720 |
| 2020-04-06 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 5,002 |
| 2020-04-03 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 114 |
| 2020-04-02 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 158 |
| 2020-04-01 | $23.35 | $23.35 | $23.01 | $23.01 | $23.01 | 337 |
| 2020-03-31 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 29 |
| 2020-03-30 | $24.32 | $24.45 | $24.32 | $24.45 | $24.45 | 748 |
| 2020-03-27 | $23.94 | $24.88 | $23.94 | $24.50 | $24.50 | 3,610 |
| 2020-03-26 | $23.50 | $23.93 | $23.50 | $23.93 | $23.93 | 1,336 |
| 2020-03-25 | $22.31 | $25.80 | $22.31 | $22.40 | $22.40 | 824 |
| 2020-03-24 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 316 |
| 2020-03-23 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 60 |
| 2020-03-20 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 18 |
| 2020-03-19 | $20.32 | $20.45 | $20.24 | $20.24 | $20.24 | 1,906 |
| 2020-03-18 | $20.23 | $20.23 | $18.80 | $18.80 | $18.80 | 329 |
| 2020-03-17 | $20.64 | $20.82 | $20.64 | $20.69 | $20.69 | 642 |
| 2020-03-16 | $20.70 | $20.70 | $20.56 | $20.56 | $20.56 | 524 |
| 2020-03-13 | $22.40 | $22.79 | $22.40 | $22.79 | $22.79 | 1,569 |
| 2020-03-12 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 193 |
| 2020-03-11 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 59 |
| 2020-03-10 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 256 |
| 2020-03-09 | $26.33 | $26.33 | $25.55 | $25.63 | $25.63 | 618 |
| 2020-03-06 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 185 |
| 2020-03-05 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1,808 |
| 2020-03-04 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 68 |
| 2020-03-03 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 36 |
| 2020-03-02 | $29.39 | $29.39 | $28.80 | $28.80 | $28.80 | 484 |
| 2020-02-28 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 177 |
| 2020-02-27 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 213 |
| 2020-02-26 | $32.18 | $32.77 | $31.97 | $32.10 | $32.10 | 5,634 |
| 2020-02-25 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 60 |
| 2020-02-24 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 382 |
| 2020-02-21 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 18 |
| 2020-02-20 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 144 |
| 2020-02-19 | $35.08 | $35.08 | $35.08 | $35.08 | $35.08 | 8 |
| 2020-02-18 | $35.08 | $35.08 | $35.08 | $35.08 | $35.08 | 112 |
| 2020-02-14 | $35.12 | $35.42 | $35.08 | $35.08 | $35.08 | 700 |
| 2020-02-13 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 305 |
| 2020-02-12 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 101 |
| 2020-02-11 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 5 |
| 2020-02-10 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 22 |
| 2020-02-07 | $34.33 | $34.80 | $34.33 | $34.80 | $34.80 | 2,400 |
| 2020-02-06 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 14 |
| 2020-02-05 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 269 |
| 2020-02-04 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 10 |
| 2020-02-03 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 35 |
| 2020-01-31 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 146 |
| 2020-01-29 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 26 |
| 2020-01-28 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 73 |
| 2020-01-27 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 2,016 |
| 2020-01-24 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 8 |
| 2020-01-23 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 5 |
| 2020-01-22 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 5 |
| 2020-01-21 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 1 |
| 2020-01-17 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 228 |
| 2020-01-16 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 14 |
| 2020-01-15 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 1 |
| 2020-01-14 | $34.63 | $35.18 | $34.63 | $35.18 | $35.18 | 3,817 |
| 2020-01-13 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 335 |
| 2020-01-10 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 63 |
| 2020-01-09 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2020-01-08 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2020-01-07 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 26 |
| 2020-01-06 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 75 |
| 2020-01-03 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2020-01-02 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 40 |
| 2019-12-31 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 10 |
| 2019-12-30 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 111 |
| 2019-12-27 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 8 |
| 2019-12-26 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 10 |
| 2019-12-24 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 6 |
| 2019-12-23 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 39 |
| 2019-12-20 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 96 |
| 2019-12-19 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 32 |
| 2019-12-18 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 26 |
| 2019-12-17 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 279 |
| 2019-12-16 | $35.03 | $35.03 | $34.79 | $34.79 | $34.79 | 537 |
| 2019-12-13 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 0 |
| 2019-12-12 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 20 |
| 2019-12-11 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 112 |
| 2019-12-10 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 1 |
| 2019-12-09 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 108 |
| 2019-12-06 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 967 |
| 2019-12-05 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 89 |
| 2019-12-04 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 90 |
| 2019-12-03 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 12 |
| 2019-12-02 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 231 |
| 2019-11-29 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 5 |
| 2019-11-27 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 0 |
| 2019-11-26 | $35.75 | $35.75 | $35.07 | $35.07 | $35.07 | 360 |
| 2019-11-25 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 0 |
| 2019-11-22 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 8 |
| 2019-11-21 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 0 |
| 2019-11-20 | $36.48 | $36.48 | $36.45 | $36.45 | $36.45 | 1,200 |
| 2019-11-19 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 2 |
| 2019-11-18 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 0 |
| 2019-11-15 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 14 |
| 2019-11-14 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 16 |
| 2019-11-13 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 162 |
| 2019-11-12 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2019-11-11 | $38.17 | $38.17 | $38.00 | $38.00 | $38.00 | 1,109 |
| 2019-11-08 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 16 |
| 2019-11-07 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 0 |
| 2019-11-06 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 38 |
| 2019-11-05 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 12 |
| 2019-11-04 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 158 |
| 2019-11-01 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 1 |
| 2019-10-31 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 5 |
| 2019-10-30 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 15 |
| 2019-10-29 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 62 |
| 2019-10-28 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 0 |
| 2019-10-25 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 518 |
| 2019-10-24 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 75 |
| 2019-10-23 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 14 |
| 2019-10-22 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 7 |
| 2019-10-21 | $37.09 | $37.39 | $37.09 | $37.39 | $37.39 | 379 |
| 2019-10-18 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 10 |
| 2019-10-17 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 23 |
| 2019-10-16 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 1 |
| 2019-10-15 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 5 |
| 2019-10-14 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 29 |
| 2019-10-11 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 0 |
| 2019-10-10 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 6 |
| 2019-10-09 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 30 |
| 2019-10-08 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 1 |
| 2019-10-07 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 39 |
| 2019-10-04 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 0 |
| 2019-10-03 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 0 |
| 2019-10-02 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 202 |
| 2019-10-01 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 328 |
| 2019-09-30 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 330 |
| 2019-09-27 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 727 |
| 2019-09-26 | $37.08 | $37.09 | $36.84 | $37.09 | $37.09 | 452 |
| 2019-09-25 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 89 |
| 2019-09-24 | $36.03 | $36.45 | $36.03 | $36.10 | $36.10 | 4,181 |
| 2019-09-23 | $35.42 | $35.42 | $35.25 | $35.25 | $35.25 | 5,141 |
| 2019-09-20 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 44 |
| 2019-09-19 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 97 |
| 2019-09-18 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 90 |
| 2019-09-17 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 0 |
| 2019-09-16 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 31 |
| 2019-09-13 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 0 |
| 2019-09-12 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 0 |
| 2019-09-11 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 10 |
| 2019-09-10 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 25 |
| 2019-09-09 | $33.16 | $33.16 | $32.22 | $32.48 | $32.48 | 3,883 |
| 2019-09-06 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 97 |
| 2019-09-05 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 1,200 |
| 2019-09-04 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 612 |
| 2019-09-03 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 238 |
| 2019-08-30 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 21 |
| 2019-08-29 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 173 |
| 2019-08-28 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 133 |
| 2019-08-27 | $32.84 | $33.17 | $32.84 | $33.17 | $33.17 | 601 |
| 2019-08-26 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 478 |
| 2019-08-23 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 0 |
| 2019-08-22 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 110 |
| 2019-08-21 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 12 |
| 2019-08-20 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 740 |
| 2019-08-19 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 90 |
| 2019-08-16 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 53 |
| 2019-08-15 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 524 |
| 2019-08-14 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 55 |
| 2019-08-13 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 47 |
| 2019-08-12 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 100 |
| 2019-08-09 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 100 |
| 2019-08-08 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 223 |
| 2019-08-07 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 592 |
| 2019-08-06 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 153 |
| 2019-08-05 | $34.74 | $34.74 | $34.34 | $34.39 | $34.39 | 6,048 |
| 2019-08-02 | $35.70 | $35.70 | $35.69 | $35.69 | $35.69 | 676 |
| 2019-08-01 | $35.55 | $35.97 | $35.55 | $35.73 | $35.73 | 4,240 |
| 2019-07-31 | $34.80 | $34.82 | $34.65 | $34.65 | $34.65 | 2,831 |
| 2019-07-30 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 844 |
| 2019-07-29 | $33.85 | $33.85 | $33.80 | $33.80 | $33.80 | 7,429 |
| 2019-07-26 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 537 |
| 2019-07-25 | $34.85 | $34.85 | $34.45 | $34.45 | $34.45 | 4,168 |
| 2019-07-24 | $33.27 | $33.83 | $33.27 | $33.73 | $33.73 | 19,224 |
| 2019-07-23 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2019-07-22 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 6 |
| 2019-07-19 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 11 |
| 2019-07-18 | $32.06 | $32.45 | $32.06 | $32.45 | $32.45 | 258 |
| 2019-07-17 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 25 |
| 2019-07-16 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 0 |
| 2019-07-15 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 23 |
| 2019-07-12 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 5 |
| 2019-07-11 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 119 |
| 2019-07-10 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 104 |
| 2019-07-09 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 4 |
| 2019-07-08 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 3 |
| 2019-07-05 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 20 |
| 2019-07-03 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 26 |
| 2019-07-02 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 46 |
| 2019-07-01 | $32.49 | $32.58 | $32.49 | $32.58 | $32.58 | 326 |
| 2019-06-28 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 105 |
| 2019-06-27 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 527 |
| 2019-06-26 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 200 |
| 2019-06-25 | $28.58 | $30.40 | $27.93 | $29.91 | $29.91 | 11,791 |
| 2019-06-24 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 47 |
| 2019-06-21 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 33 |
| 2019-06-20 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 12 |
| 2019-06-19 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 11 |
| 2019-06-18 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 16 |
| 2019-06-17 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 2 |
| 2019-06-14 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 91 |
| 2019-06-13 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 26 |
| 2019-06-12 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 714 |
| 2019-06-11 | $28.19 | $28.39 | $28.19 | $28.39 | $28.39 | 276 |
| 2019-06-10 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 231 |
| 2019-06-07 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 111 |
| 2019-06-06 | $27.00 | $27.48 | $27.00 | $27.48 | $27.48 | 460 |
| 2019-06-05 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 64 |
| 2019-06-04 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 75 |
| 2019-06-03 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 112 |
| 2019-05-31 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 868 |
| 2019-05-30 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 182 |
| 2019-05-29 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 358 |
| 2019-05-28 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 51 |
| 2019-05-24 | $25.04 | $25.04 | $24.74 | $24.74 | $24.74 | 1,292 |
| 2019-05-23 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 623 |
| 2019-05-22 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 334 |
| 2019-05-21 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 279 |
| 2019-05-20 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 109 |
| 2019-05-17 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 160 |
| 2019-05-16 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 326 |
| 2019-05-15 | $24.51 | $24.51 | $24.50 | $24.50 | $24.50 | 1,200 |
| 2019-05-14 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 225 |
| 2019-05-13 | $25.08 | $25.32 | $25.08 | $25.32 | $25.32 | 845 |
| 2019-05-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 339 |
| 2019-05-09 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 311 |
| 2019-05-08 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 77 |
| 2019-05-07 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 260 |
| 2019-05-06 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 273 |
| 2019-05-03 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 39 |
| 2019-05-02 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 178 |
| 2019-05-01 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2019-04-30 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 127 |
| 2019-04-29 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 25 |
| 2019-04-26 | $26.06 | $26.06 | $25.95 | $25.96 | $25.96 | 1,075 |
| 2019-04-25 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 76 |
| 2019-04-24 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 349 |
| 2019-04-23 | $27.35 | $27.35 | $27.23 | $27.23 | $27.23 | 393 |
| 2019-04-22 | $27.00 | $27.00 | $26.95 | $27.00 | $27.00 | 556 |
| 2019-04-18 | $27.87 | $27.87 | $27.05 | $27.57 | $27.57 | 2,196 |
| 2019-04-17 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 100 |
| 2019-04-16 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 2,803 |
| 2019-04-15 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 50 |
| 2019-04-12 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 168 |
| 2019-04-11 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 44 |
| 2019-04-10 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 137 |
| 2019-04-09 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 168 |
| 2019-04-08 | $30.03 | $30.03 | $29.86 | $29.86 | $29.86 | 2,610 |
| 2019-04-05 | $29.14 | $29.50 | $29.14 | $29.50 | $29.50 | 4,260 |
| 2019-04-04 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 31 |
| 2019-04-03 | $28.21 | $28.21 | $27.95 | $27.95 | $27.95 | 599 |
| 2019-04-02 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 61 |
| 2019-04-01 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 54 |
| 2019-03-29 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| 2019-03-28 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| 2019-03-27 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| 2019-03-26 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 247 |
| 2019-03-25 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 43 |
| 2019-03-22 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 56 |
| 2019-03-21 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 47 |
| 2019-03-20 | $26.55 | $26.84 | $26.53 | $26.84 | $26.84 | 1,925 |
| 2019-03-19 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 144 |
| 2019-03-18 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 152 |
| 2019-03-15 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 107 |
| 2019-03-14 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 327 |
| 2019-03-13 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 71 |
| 2019-03-12 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 331 |
| 2019-03-11 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 8 |
| 2019-03-08 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 234 |
| 2019-03-07 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 382 |
| 2019-03-06 | $26.89 | $26.89 | $26.82 | $26.82 | $26.82 | 1,607 |
| 2019-03-05 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 1,523 |
| 2019-03-04 | $27.21 | $27.57 | $27.21 | $27.57 | $27.57 | 451 |
| 2019-03-01 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 272 |
| 2019-02-28 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 224 |
| 2019-02-27 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 50 |
| 2019-02-26 | $27.51 | $27.53 | $27.51 | $27.53 | $27.53 | 598 |
| 2019-02-25 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 83 |
| 2019-02-22 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 298 |
| 2019-02-21 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 58 |
| 2019-02-20 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 100 |
| 2019-02-19 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 1,347 |
| 2019-02-15 | $28.32 | $28.83 | $28.32 | $28.83 | $28.83 | 1,199 |
| 2019-02-14 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 482 |
| 2019-02-13 | $28.15 | $28.15 | $28.14 | $28.14 | $28.14 | 1,036 |
| 2019-02-12 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 105 |
| 2019-02-11 | $28.07 | $28.07 | $27.10 | $27.10 | $27.10 | 2,811 |
| 2019-02-08 | $28.23 | $28.23 | $27.50 | $27.50 | $27.50 | 900 |
| 2019-02-07 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 471 |
| 2019-02-06 | $29.46 | $29.46 | $29.38 | $29.38 | $29.38 | 706 |
| 2019-02-05 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 265 |
| 2019-02-04 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 358 |
| 2019-02-01 | $29.39 | $29.62 | $29.39 | $29.62 | $29.62 | 312 |
| 2019-01-31 | $29.28 | $29.46 | $29.21 | $29.46 | $29.46 | 1,927 |
| 2019-01-30 | $27.86 | $27.86 | $27.82 | $27.82 | $27.82 | 282 |
| 2019-01-29 | $27.83 | $28.08 | $27.58 | $27.59 | $27.59 | 3,788 |
| 2019-01-28 | $27.08 | $27.60 | $27.08 | $27.40 | $27.40 | 1,525 |
| 2019-01-25 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 239 |
| 2019-01-24 | $27.29 | $27.89 | $27.29 | $27.89 | $27.89 | 813 |
| 2019-01-23 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 487 |
| 2019-01-22 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 913 |
| 2019-01-18 | $26.71 | $26.91 | $26.70 | $26.86 | $26.86 | 1,275 |
| 2019-01-17 | $26.28 | $26.28 | $26.19 | $26.28 | $26.28 | 798 |
| 2019-01-16 | $26.55 | $26.60 | $26.43 | $26.60 | $26.60 | 680 |
| 2019-01-15 | $26.21 | $26.26 | $26.01 | $26.23 | $26.23 | 1,159 |
| 2019-01-14 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 561 |
| 2019-01-11 | $26.75 | $26.75 | $25.96 | $26.74 | $26.74 | 1,363 |
| 2019-01-10 | $26.56 | $26.56 | $26.03 | $26.03 | $26.03 | 1,463 |
| 2019-01-09 | $26.17 | $26.17 | $25.70 | $25.79 | $25.79 | 2,067 |
| 2019-01-08 | $25.71 | $25.93 | $25.71 | $25.89 | $25.89 | 2,544 |
| 2019-01-07 | $25.97 | $25.97 | $25.67 | $25.67 | $25.67 | 773 |
| 2019-01-04 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 2,367 |
| 2019-01-03 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 566 |
| 2019-01-02 | $24.40 | $24.96 | $24.40 | $24.96 | $24.96 | 754 |
| 2018-12-31 | $24.71 | $24.77 | $24.46 | $24.73 | $24.73 | 6,791 |
| 2018-12-28 | $24.65 | $25.00 | $24.21 | $24.50 | $24.50 | 2,450 |
| 2018-12-27 | $23.80 | $24.34 | $23.75 | $24.06 | $24.06 | 2,844 |
| 2018-12-26 | $24.01 | $24.64 | $24.01 | $24.01 | $24.01 | 1,097 |
| 2018-12-24 | $22.65 | $22.65 | $22.59 | $22.59 | $22.59 | 346 |
| 2018-12-21 | $23.12 | $23.12 | $22.58 | $22.59 | $22.59 | 15,212 |
| 2018-12-20 | $23.18 | $23.90 | $23.18 | $23.90 | $23.90 | 3,726 |
| 2018-12-19 | $24.24 | $24.26 | $23.54 | $23.54 | $23.54 | 1,391 |
| 2018-12-18 | $23.57 | $23.70 | $23.51 | $23.70 | $23.70 | 3,714 |
| 2018-12-17 | $23.30 | $23.40 | $23.15 | $23.40 | $23.40 | 2,431 |
| 2018-12-14 | $23.53 | $23.53 | $23.30 | $23.40 | $23.40 | 2,907 |
| 2018-12-13 | $23.62 | $23.62 | $23.44 | $23.44 | $23.44 | 1,221 |
| 2018-12-12 | $22.51 | $23.17 | $22.51 | $22.96 | $22.96 | 3,488 |
| 2018-12-11 | $24.04 | $24.23 | $24.04 | $24.10 | $24.10 | 1,363 |
| 2018-12-10 | $25.42 | $25.72 | $25.09 | $25.09 | $25.09 | 2,835 |
| 2018-12-07 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 6,504 |
| 2018-12-06 | $24.67 | $25.61 | $24.67 | $25.59 | $25.59 | 7,256 |
| 2018-12-04 | $25.09 | $25.24 | $24.66 | $24.86 | $24.86 | 802 |
| 2018-12-03 | $26.39 | $26.60 | $26.39 | $26.39 | $26.39 | 603 |
| 2018-11-30 | $25.83 | $25.84 | $25.46 | $25.84 | $25.84 | 1,038 |
| 2018-11-29 | $25.78 | $25.78 | $25.69 | $25.78 | $25.78 | 1,008 |
| 2018-11-28 | $25.10 | $25.38 | $25.10 | $25.38 | $25.38 | 1,019 |
| 2018-11-27 | $26.25 | $26.41 | $26.25 | $26.32 | $26.32 | 1,322 |
| 2018-11-26 | $26.33 | $26.33 | $25.76 | $26.33 | $26.33 | 883 |
| 2018-11-23 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 47 |
| 2018-11-21 | $25.25 | $25.70 | $25.25 | $25.70 | $25.70 | 28,378 |
| 2018-11-20 | $25.41 | $25.60 | $25.38 | $25.60 | $25.60 | 977 |
| 2018-11-19 | $25.97 | $26.15 | $25.84 | $26.15 | $26.15 | 5,559 |
| 2018-11-16 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 183 |
| 2018-11-15 | $26.77 | $26.77 | $26.19 | $26.38 | $26.38 | 1,235 |
| 2018-11-14 | $25.76 | $26.07 | $25.67 | $26.07 | $26.07 | 1,230 |
| 2018-11-13 | $24.95 | $24.95 | $24.70 | $24.70 | $24.70 | 800 |
| 2018-11-12 | $25.05 | $25.60 | $25.05 | $25.60 | $25.60 | 1,014 |
| 2018-11-09 | $25.67 | $25.67 | $25.01 | $25.01 | $25.01 | 493 |
| 2018-11-08 | $25.70 | $25.70 | $25.25 | $25.70 | $25.70 | 1,841 |
| 2018-11-07 | $26.00 | $26.00 | $25.53 | $25.95 | $25.95 | 2,365 |
| 2018-11-06 | $25.70 | $26.40 | $25.70 | $26.04 | $26.04 | 4,646 |
| 2018-11-05 | $26.58 | $26.58 | $26.22 | $26.22 | $26.22 | 611 |
| 2018-11-02 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 539 |
| 2018-11-01 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 253 |
| 2018-10-31 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 1,073 |
| 2018-10-30 | $30.76 | $30.99 | $30.76 | $30.99 | $30.99 | 1,123 |
| 2018-10-29 | $30.39 | $31.65 | $30.39 | $31.65 | $31.65 | 2,045 |
| 2018-10-26 | $31.50 | $32.00 | $31.50 | $32.00 | $32.00 | 4,087 |
| 2018-10-25 | $31.31 | $32.29 | $31.31 | $31.43 | $31.43 | 2,237 |
| 2018-10-24 | $31.78 | $31.80 | $30.99 | $31.04 | $31.04 | 4,041 |
| 2018-10-23 | $30.19 | $30.79 | $30.19 | $30.79 | $30.79 | 1,748 |
| 2018-10-22 | $34.65 | $34.65 | $33.94 | $33.94 | $33.94 | 1,600 |
| 2018-10-19 | $36.63 | $36.63 | $36.37 | $36.37 | $36.37 | 670 |
| 2018-10-18 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 47 |
| 2018-10-17 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 126 |
| 2018-10-16 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 200 |
| 2018-10-15 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 145 |
| 2018-10-12 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 223 |
| 2018-10-11 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 103 |
| 2018-10-10 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 1,200 |
| 2018-10-09 | $37.48 | $37.48 | $37.48 | $37.48 | $37.48 | 212 |
| 2018-10-08 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 205 |
| 2018-10-05 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 215 |
| 2018-10-04 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 100 |
| 2018-10-03 | $38.69 | $38.69 | $38.69 | $38.69 | $38.69 | 17 |
| 2018-10-02 | $38.69 | $38.69 | $38.69 | $38.69 | $38.69 | 58 |
| 2018-10-01 | $38.69 | $38.69 | $38.69 | $38.69 | $38.69 | 112 |
| 2018-09-28 | $39.09 | $39.09 | $38.68 | $38.69 | $38.69 | 865 |
| 2018-09-27 | $37.83 | $39.19 | $37.83 | $39.19 | $39.19 | 348 |
| 2018-09-26 | $37.62 | $38.50 | $37.62 | $38.50 | $38.50 | 1,389 |
| 2018-09-25 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 231 |
| 2018-09-24 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 600 |
| 2018-09-21 | $37.99 | $37.99 | $37.90 | $37.90 | $37.90 | 968 |
| 2018-09-20 | $39.34 | $39.34 | $38.40 | $38.40 | $38.40 | 1,700 |
| 2018-09-19 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 1,439 |
| 2018-09-18 | $40.11 | $40.45 | $40.11 | $40.45 | $40.45 | 570 |
| 2018-09-17 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 333 |
| 2018-09-14 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 1,019 |
| 2018-09-13 | $37.51 | $37.51 | $37.51 | $37.51 | $37.51 | 384 |
| 2018-09-12 | $37.51 | $37.51 | $37.51 | $37.51 | $37.51 | 700 |
| 2018-09-11 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 510 |
| 2018-09-10 | $38.20 | $38.20 | $37.52 | $37.52 | $37.52 | 582 |
| 2018-09-07 | $37.37 | $37.37 | $37.27 | $37.36 | $37.36 | 559 |
| 2018-09-06 | $38.29 | $38.29 | $37.69 | $38.29 | $38.29 | 1,521 |
| 2018-09-05 | $37.54 | $37.56 | $37.54 | $37.56 | $37.56 | 425 |
| 2018-09-04 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 101 |
| 2018-08-31 | $38.95 | $38.95 | $38.75 | $38.75 | $38.75 | 486 |
| 2018-08-30 | $39.10 | $39.10 | $39.00 | $39.04 | $39.04 | 1,725 |
| 2018-08-29 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 404 |
| 2018-08-28 | $39.16 | $39.16 | $38.05 | $38.05 | $38.05 | 1,206 |
| 2018-08-27 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 816 |
| 2018-08-24 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 455 |
| 2018-08-23 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 740 |
| 2018-08-22 | $36.81 | $37.01 | $36.80 | $36.80 | $36.80 | 1,591 |
| 2018-08-21 | $35.93 | $36.02 | $35.80 | $35.92 | $35.92 | 3,103 |
| 2018-08-20 | $36.28 | $36.30 | $36.17 | $36.17 | $36.17 | 804 |
| 2018-08-17 | $35.91 | $36.31 | $35.91 | $36.31 | $36.31 | 971 |
| 2018-08-16 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 547 |
| 2018-08-15 | $35.09 | $35.09 | $34.73 | $34.73 | $34.73 | 3,148 |
| 2018-08-14 | $35.55 | $35.78 | $35.49 | $35.50 | $35.50 | 2,676 |
| 2018-08-13 | $35.62 | $35.63 | $35.09 | $35.39 | $35.39 | 4,029 |
| 2018-08-10 | $35.72 | $35.73 | $35.30 | $35.67 | $35.67 | 3,167 |
| 2018-08-09 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 253 |
| 2018-08-08 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 595 |
| 2018-08-07 | $35.95 | $35.95 | $35.66 | $35.66 | $35.66 | 2,216 |
| 2018-08-06 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 82 |
| 2018-08-03 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 439 |
| 2018-08-02 | $36.49 | $36.49 | $36.49 | $36.49 | $36.49 | 349 |
| 2018-08-01 | $37.67 | $37.67 | $37.63 | $37.63 | $37.63 | 785 |
| 2018-07-31 | $41.22 | $41.22 | $40.56 | $41.16 | $41.16 | 1,484 |
| 2018-07-30 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 39 |
| 2018-07-27 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 927 |
| 2018-07-26 | $42.57 | $42.57 | $42.24 | $42.24 | $42.24 | 387 |
| 2018-07-25 | $42.27 | $42.27 | $42.13 | $42.13 | $42.13 | 595 |
| 2018-07-24 | $41.46 | $41.46 | $41.46 | $41.46 | $41.46 | 154 |
| 2018-07-23 | $41.46 | $41.46 | $41.46 | $41.46 | $41.46 | 58 |
| 2018-07-20 | $41.46 | $41.46 | $41.46 | $41.46 | $41.46 | 476 |
| 2018-07-19 | $41.01 | $41.01 | $41.01 | $41.01 | $41.01 | 150 |
| 2018-07-18 | $41.37 | $41.37 | $41.01 | $41.01 | $41.01 | 836 |
| 2018-07-17 | $41.27 | $41.47 | $40.94 | $41.47 | $41.47 | 1,672 |
| 2018-07-16 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 141 |
| 2018-07-13 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 170 |
| 2018-07-12 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 300 |
| 2018-07-11 | $42.02 | $42.02 | $42.02 | $42.02 | $42.02 | 458 |
| 2018-07-10 | $41.92 | $42.02 | $41.76 | $42.02 | $42.02 | 1,644 |
| 2018-07-09 | $41.63 | $41.72 | $41.57 | $41.72 | $41.72 | 5,848 |
| 2018-07-06 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 631 |
| 2018-07-05 | $39.50 | $40.09 | $39.50 | $39.71 | $39.71 | 865 |
| 2018-07-03 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 225 |
| 2018-07-02 | $39.09 | $39.37 | $39.09 | $39.34 | $39.34 | 2,057 |
| 2018-06-29 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 296 |
| 2018-06-28 | $39.61 | $39.98 | $39.61 | $39.98 | $39.98 | 636 |
| 2018-06-27 | $39.10 | $39.54 | $39.10 | $39.24 | $39.24 | 1,280 |
| 2018-06-26 | $39.10 | $39.34 | $39.10 | $39.34 | $39.34 | 1,643 |
| 2018-06-25 | $38.59 | $38.78 | $38.59 | $38.78 | $38.78 | 985 |
| 2018-06-22 | $40.17 | $40.33 | $40.16 | $40.16 | $40.16 | 8,206 |
| 2018-06-21 | $40.18 | $40.18 | $40.18 | $40.18 | $40.18 | 644 |
| 2018-06-20 | $40.63 | $40.63 | $40.63 | $40.63 | $40.63 | 231 |
| 2018-06-19 | $40.25 | $40.68 | $40.22 | $40.63 | $40.63 | 1,319 |
| 2018-06-18 | $41.78 | $41.78 | $41.78 | $41.78 | $41.78 | 108 |
| 2018-06-15 | $41.78 | $41.78 | $41.78 | $41.78 | $41.78 | 224 |
| 2018-06-14 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 341 |
| 2018-06-13 | $44.19 | $44.19 | $44.19 | $44.19 | $44.19 | 96 |
| 2018-06-12 | $44.19 | $44.19 | $44.19 | $44.19 | $44.19 | 200 |
| 2018-06-11 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 310 |
| 2018-06-08 | $44.43 | $44.43 | $44.43 | $44.43 | $44.43 | 56 |
| 2018-06-07 | $44.43 | $44.43 | $44.43 | $44.43 | $44.43 | 200 |
| 2018-06-06 | $44.10 | $44.10 | $44.10 | $44.10 | $44.10 | 39 |
| 2018-06-05 | $44.10 | $44.10 | $44.10 | $44.10 | $44.10 | 700 |
| 2018-06-04 | $43.73 | $43.96 | $43.73 | $43.96 | $43.96 | 3,104 |
| 2018-06-01 | $44.64 | $44.64 | $44.64 | $44.64 | $44.64 | 44 |
| 2018-05-31 | $44.64 | $44.64 | $44.64 | $44.64 | $44.64 | 137 |
| 2018-05-30 | $44.64 | $44.64 | $44.64 | $44.64 | $44.64 | 499 |
| 2018-05-29 | $45.32 | $45.32 | $45.32 | $45.32 | $45.32 | 60 |
| 2018-05-25 | $45.32 | $45.32 | $45.32 | $45.32 | $45.32 | 387 |
| 2018-05-24 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | 81 |
| 2018-05-23 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | 300 |
| 2018-05-22 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 282 |
| 2018-05-21 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 235 |
| 2018-05-18 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 16 |
| 2018-05-17 | $48.03 | $48.03 | $47.51 | $47.51 | $47.51 | 3,165 |
| 2018-05-16 | $45.91 | $45.91 | $45.91 | $45.91 | $45.91 | 57 |
| 2018-05-15 | $45.91 | $45.91 | $45.91 | $45.91 | $45.91 | 1 |
| 2018-05-14 | $45.91 | $45.91 | $45.91 | $45.91 | $45.91 | 0 |
| 2018-05-11 | $45.91 | $45.91 | $45.91 | $45.91 | $45.91 | 0 |
| 2018-05-10 | $45.91 | $45.91 | $45.91 | $45.91 | $45.91 | 41 |
| 2018-05-09 | $45.91 | $45.91 | $45.91 | $45.91 | $45.91 | 98 |
| 2018-05-08 | $46.06 | $46.06 | $45.91 | $45.91 | $45.91 | 1,079 |
| 2018-05-07 | $45.29 | $45.29 | $44.68 | $44.68 | $44.68 | 865 |
| 2018-05-04 | $44.59 | $44.59 | $44.59 | $44.59 | $44.59 | 408 |
| 2018-05-03 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 229 |
| 2018-05-02 | $44.08 | $44.08 | $43.90 | $43.94 | $43.94 | 1,799 |
| 2018-05-01 | $43.98 | $43.98 | $43.25 | $43.27 | $43.27 | 830 |
| 2018-04-30 | $44.76 | $44.76 | $44.76 | $44.76 | $44.76 | 116 |
| 2018-04-27 | $44.82 | $44.82 | $44.76 | $44.76 | $44.76 | 476 |
| 2018-04-26 | $45.36 | $45.36 | $45.36 | $45.36 | $45.36 | 224 |
| 2018-04-25 | $45.36 | $45.36 | $45.36 | $45.36 | $45.36 | 69 |
| 2018-04-24 | $45.17 | $45.36 | $45.17 | $45.36 | $45.36 | 372 |
| 2018-04-23 | $45.38 | $45.38 | $45.38 | $45.38 | $45.38 | 201 |
| 2018-04-20 | $45.38 | $45.38 | $45.38 | $45.38 | $45.38 | 163 |
| 2018-04-19 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 209 |
| 2018-04-18 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 182 |
| 2018-04-17 | $44.82 | $45.53 | $44.82 | $44.94 | $44.94 | 627 |
| 2018-04-16 | $44.43 | $44.43 | $44.43 | $44.43 | $44.43 | 112 |
| 2018-04-13 | $44.97 | $44.97 | $44.92 | $44.94 | $44.94 | 1,165 |
| 2018-04-12 | $44.57 | $44.57 | $44.57 | $44.57 | $44.57 | 350 |
| 2018-04-11 | $45.93 | $45.93 | $45.93 | $45.93 | $45.93 | 87 |
| 2018-04-10 | $45.93 | $45.93 | $45.93 | $45.93 | $45.93 | 164 |
| 2018-04-09 | $45.93 | $45.93 | $45.93 | $45.93 | $45.93 | 200 |
| 2018-04-06 | $44.55 | $44.78 | $44.52 | $44.78 | $44.78 | 850 |
| 2018-04-05 | $43.83 | $43.83 | $43.83 | $43.83 | $43.83 | 304 |
| 2018-04-04 | $43.83 | $43.83 | $43.83 | $43.83 | $43.83 | 500 |
| 2018-04-03 | $44.31 | $44.61 | $43.84 | $44.00 | $44.00 | 1,304 |
| 2018-04-02 | $43.55 | $43.55 | $43.55 | $43.55 | $43.55 | 814 |
| 2018-03-29 | $43.85 | $44.25 | $43.85 | $44.25 | $44.25 | 3,422 |
| 2018-03-28 | $44.40 | $44.79 | $44.01 | $44.56 | $44.56 | 1,923 |
| 2018-03-27 | $44.34 | $44.55 | $44.15 | $44.15 | $44.15 | 9,586 |
| 2018-03-26 | $43.26 | $43.26 | $43.26 | $43.26 | $43.26 | 188 |
| 2018-03-23 | $44.30 | $44.30 | $43.26 | $43.26 | $43.26 | 417 |
| 2018-03-22 | $43.95 | $44.53 | $43.87 | $43.87 | $43.87 | 1,111 |
| 2018-03-21 | $44.55 | $44.94 | $44.31 | $44.78 | $44.78 | 3,478 |
| 2018-03-20 | $44.40 | $44.85 | $44.40 | $44.85 | $44.85 | 1,916 |
| 2018-03-19 | $44.42 | $44.80 | $44.42 | $44.47 | $44.47 | 871 |
| 2018-03-16 | $43.96 | $44.70 | $43.96 | $44.67 | $44.67 | 555 |
| 2018-03-15 | $44.83 | $45.10 | $44.69 | $44.69 | $44.69 | 1,517 |
| 2018-03-14 | $45.00 | $45.00 | $44.87 | $44.89 | $44.89 | 2,004 |
| 2018-03-13 | $46.35 | $46.35 | $45.01 | $45.01 | $45.01 | 4,259 |
| 2018-03-12 | $46.13 | $46.13 | $46.13 | $46.13 | $46.13 | 249 |
| 2018-03-09 | $45.34 | $45.34 | $45.34 | $45.34 | $45.34 | 63 |
| 2018-03-08 | $45.34 | $45.34 | $45.34 | $45.34 | $45.34 | 300 |
| 2018-03-07 | $45.99 | $45.99 | $45.58 | $45.58 | $45.58 | 2,566 |
| 2018-03-06 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 998 |
| 2018-03-05 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 300 |
| 2018-03-02 | $46.88 | $46.88 | $46.88 | $46.88 | $46.88 | 425 |
| 2018-03-01 | $47.56 | $47.56 | $47.15 | $47.15 | $47.15 | 655 |
| 2018-02-28 | $48.98 | $48.98 | $48.71 | $48.71 | $48.71 | 462 |
| 2018-02-27 | $49.15 | $49.15 | $49.15 | $49.15 | $49.15 | 268 |
| 2018-02-26 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 10 |
| 2018-02-23 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 107 |
| 2018-02-22 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 95 |
| 2018-02-21 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 600 |
| 2018-02-20 | $49.59 | $49.59 | $49.59 | $49.59 | $49.59 | 221 |
| 2018-02-16 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 156 |
| 2018-02-15 | $47.86 | $47.86 | $47.86 | $47.86 | $47.86 | 1,082 |
| 2018-02-14 | $47.72 | $47.85 | $47.71 | $47.85 | $47.85 | 759 |
| 2018-02-13 | $47.95 | $48.22 | $47.90 | $48.22 | $48.22 | 1,014 |
| 2018-02-12 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 436 |
| 2018-02-09 | $48.37 | $48.37 | $48.37 | $48.37 | $48.37 | 316 |
| 2018-02-08 | $48.80 | $48.80 | $48.16 | $48.16 | $48.16 | 646 |
| 2018-02-07 | $50.11 | $50.11 | $50.11 | $50.11 | $50.11 | 55 |
| 2018-02-06 | $49.60 | $50.11 | $49.60 | $50.11 | $50.11 | 612 |
| 2018-02-05 | $52.43 | $52.43 | $51.94 | $51.99 | $51.99 | 1,263 |
| 2018-02-02 | $56.00 | $56.00 | $55.68 | $55.68 | $55.68 | 327 |
| 2018-02-01 | $56.52 | $56.77 | $56.50 | $56.50 | $56.50 | 400 |
| 2018-01-31 | $56.02 | $56.37 | $56.02 | $56.04 | $56.04 | 422 |
| 2018-01-30 | $57.96 | $57.96 | $57.96 | $57.96 | $57.96 | 76 |
| 2018-01-29 | $58.68 | $58.95 | $57.96 | $57.96 | $57.96 | 3,550 |
| 2018-01-26 | $58.86 | $58.86 | $58.86 | $58.86 | $58.86 | 4 |
| 2018-01-25 | $58.95 | $58.95 | $58.61 | $58.86 | $58.86 | 486 |
| 2018-01-24 | $58.76 | $58.78 | $58.54 | $58.54 | $58.54 | 832 |
| 2018-01-23 | $58.29 | $58.29 | $58.29 | $58.29 | $58.29 | 167 |
| 2018-01-22 | $56.78 | $56.78 | $56.78 | $56.78 | $56.78 | 11 |
| 2018-01-19 | $56.78 | $56.78 | $56.78 | $56.78 | $56.78 | 24 |
| 2018-01-18 | $56.78 | $56.78 | $56.78 | $56.78 | $56.78 | 54 |
| 2018-01-17 | $57.42 | $57.42 | $56.78 | $56.78 | $56.78 | 677 |
| 2018-01-16 | $55.46 | $55.46 | $55.46 | $55.46 | $55.46 | 585 |
| 2018-01-12 | $56.02 | $56.02 | $56.02 | $56.02 | $56.02 | 146 |
| 2018-01-11 | $56.02 | $56.02 | $56.02 | $56.02 | $56.02 | 17 |
| 2018-01-10 | $56.02 | $56.02 | $56.02 | $56.02 | $56.02 | 48 |
| 2018-01-09 | $56.02 | $56.02 | $56.02 | $56.02 | $56.02 | 149 |
| 2018-01-08 | $56.02 | $56.02 | $56.02 | $56.02 | $56.02 | 0 |
| 2018-01-05 | $56.00 | $56.02 | $56.00 | $56.02 | $56.02 | 343 |
| 2018-01-04 | $55.08 | $55.08 | $55.08 | $55.08 | $55.08 | 4,059 |
| 2018-01-03 | $54.33 | $54.33 | $54.33 | $54.33 | $54.33 | 216 |
| 2018-01-02 | $53.97 | $53.97 | $53.97 | $53.97 | $53.97 | 104 |
| 2017-12-29 | $54.15 | $54.15 | $53.97 | $53.97 | $53.97 | 774 |
| 2017-12-28 | $53.24 | $53.24 | $53.24 | $53.24 | $53.24 | 20 |
| 2017-12-27 | $53.24 | $53.24 | $53.24 | $53.24 | $53.24 | 24 |
| 2017-12-26 | $53.24 | $53.24 | $53.24 | $53.24 | $53.24 | 511 |
| 2017-12-22 | $52.36 | $52.36 | $52.36 | $52.36 | $52.36 | 67 |
| 2017-12-21 | $52.36 | $52.36 | $52.36 | $52.36 | $52.36 | 129 |
| 2017-12-20 | $52.41 | $52.41 | $52.41 | $52.41 | $52.41 | 494 |
| 2017-12-19 | $52.68 | $52.68 | $52.68 | $52.68 | $52.68 | 225 |
| 2017-12-18 | $53.27 | $53.27 | $53.27 | $53.27 | $53.27 | 112 |
| 2017-12-15 | $53.26 | $53.27 | $53.26 | $53.27 | $53.27 | 930 |
| 2017-12-14 | $53.63 | $53.63 | $53.63 | $53.63 | $53.63 | 600 |
| 2017-12-13 | $53.39 | $53.39 | $53.39 | $53.39 | $53.39 | 301 |
| 2017-12-12 | $53.32 | $53.45 | $53.32 | $53.45 | $53.45 | 451 |
| 2017-12-11 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 0 |
| 2017-12-08 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 29 |
| 2017-12-07 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 15 |
| 2017-12-06 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 25 |
| 2017-12-05 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 0 |
| 2017-12-04 | $51.72 | $51.77 | $51.72 | $51.77 | $51.77 | 743 |
| 2017-12-01 | $52.35 | $52.81 | $52.35 | $52.81 | $52.81 | 511 |
| 2017-11-29 | $51.74 | $51.74 | $51.74 | $51.74 | $51.74 | 25 |
| 2017-11-28 | $51.74 | $51.74 | $51.74 | $51.74 | $51.74 | 18 |
| 2017-11-27 | $51.74 | $51.74 | $51.74 | $51.74 | $51.74 | 0 |
| 2017-11-24 | $51.74 | $51.74 | $51.74 | $51.74 | $51.74 | 0 |
| 2017-11-22 | $51.74 | $51.74 | $51.74 | $51.74 | $51.74 | 292 |
| 2017-11-21 | $51.63 | $51.63 | $51.63 | $51.63 | $51.63 | 208 |
| 2017-11-20 | $51.19 | $51.21 | $51.19 | $51.21 | $51.21 | 375 |
| 2017-11-17 | $51.41 | $51.60 | $51.41 | $51.60 | $51.60 | 438 |
| 2017-11-16 | $51.18 | $51.18 | $50.98 | $51.14 | $51.14 | 724 |
| 2017-11-15 | $50.66 | $50.66 | $50.66 | $50.66 | $50.66 | 262 |
| 2017-11-14 | $51.27 | $51.29 | $51.26 | $51.26 | $51.26 | 925 |
| 2017-11-13 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 0 |
| 2017-11-10 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 95 |
| 2017-11-09 | $52.64 | $52.64 | $52.49 | $52.49 | $52.49 | 3,059 |
| 2017-11-08 | $56.27 | $56.27 | $56.27 | $56.27 | $56.27 | 0 |
| 2017-11-07 | $56.27 | $56.27 | $56.27 | $56.27 | $56.27 | 28 |
| 2017-11-06 | $56.27 | $56.27 | $56.27 | $56.27 | $56.27 | 0 |
| 2017-11-03 | $55.46 | $56.27 | $55.46 | $56.27 | $56.27 | 829 |
| 2017-11-02 | $55.45 | $55.60 | $55.45 | $55.58 | $55.58 | 507 |
| 2017-11-01 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 0 |
| 2017-10-31 | $54.92 | $54.92 | $54.90 | $54.90 | $54.90 | 328 |
| 2017-10-30 | $54.88 | $54.88 | $54.85 | $54.85 | $54.85 | 300 |
| 2017-10-27 | $54.56 | $54.75 | $54.56 | $54.75 | $54.75 | 1,264 |
| 2017-10-26 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 0 |
| 2017-10-25 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 122 |
| 2017-10-24 | $54.44 | $54.44 | $54.44 | $54.44 | $54.44 | 0 |
| 2017-10-23 | $54.44 | $54.44 | $54.44 | $54.44 | $54.44 | 81 |
| 2017-10-20 | $54.44 | $54.44 | $54.44 | $54.44 | $54.44 | 83 |
| 2017-10-19 | $54.44 | $54.44 | $54.44 | $54.44 | $54.44 | 6 |
| 2017-10-18 | $54.44 | $54.44 | $54.44 | $54.44 | $54.44 | 110 |
| 2017-10-17 | $54.62 | $54.62 | $54.62 | $54.62 | $54.62 | 0 |
| 2017-10-16 | $54.74 | $54.82 | $54.62 | $54.62 | $54.62 | 3,550 |
| 2017-10-13 | $53.66 | $53.66 | $53.66 | $53.66 | $53.66 | 11 |
| 2017-10-12 | $53.66 | $53.66 | $53.66 | $53.66 | $53.66 | 434 |
| 2017-10-11 | $53.65 | $53.65 | $53.65 | $53.65 | $53.65 | 65 |
| 2017-10-10 | $53.65 | $53.65 | $53.65 | $53.65 | $53.65 | 21 |
| 2017-10-09 | $53.65 | $53.65 | $53.65 | $53.65 | $53.65 | 1 |
| 2017-10-06 | $53.65 | $53.65 | $53.65 | $53.65 | $53.65 | 26 |
| 2017-10-05 | $53.65 | $53.65 | $53.65 | $53.65 | $53.65 | 14 |
| 2017-10-04 | $53.45 | $53.76 | $53.44 | $53.65 | $53.65 | 1,769 |
| 2017-10-03 | $52.85 | $52.85 | $52.76 | $52.76 | $52.76 | 934 |
| 2017-10-02 | $53.39 | $53.39 | $53.35 | $53.35 | $53.35 | 378 |
| 2017-09-29 | $53.86 | $53.86 | $53.86 | $53.86 | $53.86 | 118 |
| 2017-09-28 | $53.71 | $53.86 | $53.70 | $53.86 | $53.86 | 1,614 |
| 2017-09-27 | $52.82 | $53.32 | $52.82 | $53.32 | $53.32 | 220 |
| 2017-09-26 | $53.75 | $53.75 | $53.75 | $53.75 | $53.75 | 2,727 |
| 2017-09-25 | $53.84 | $53.86 | $53.84 | $53.86 | $53.86 | 253 |
| 2017-09-22 | $53.48 | $53.48 | $53.14 | $53.14 | $53.14 | 270 |
| 2017-09-21 | $54.29 | $54.29 | $54.29 | $54.29 | $54.29 | 159 |
| 2017-09-20 | $54.29 | $54.29 | $54.29 | $54.29 | $54.29 | 245 |
| 2017-09-19 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 58 |
| 2017-09-18 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 28 |
| 2017-09-15 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 32 |
| 2017-09-14 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 227 |
| 2017-09-13 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 30 |
| 2017-09-12 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2017-09-11 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 611 |
| 2017-09-08 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 16 |
| 2017-09-07 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 16 |
| 2017-09-06 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 20 |
| 2017-09-05 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 32 |
| 2017-09-01 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 217 |
| 2017-08-31 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 110 |
| 2017-08-30 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 21 |
| 2017-08-29 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 40 |
| 2017-08-28 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 181 |
| 2017-08-25 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 7 |
| 2017-08-24 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 35 |
| 2017-08-23 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 24 |
| 2017-08-22 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 271 |
| 2017-08-21 | $53.59 | $53.88 | $53.58 | $53.58 | $53.58 | 567 |
| 2017-08-18 | $51.36 | $51.36 | $51.02 | $51.07 | $51.07 | 1,197 |
| 2017-08-17 | $51.26 | $51.26 | $51.19 | $51.19 | $51.19 | 753 |
| 2017-08-16 | $51.10 | $51.26 | $51.10 | $51.25 | $51.25 | 1,419 |
| 2017-08-15 | $51.18 | $51.20 | $51.18 | $51.20 | $51.20 | 1,376 |
| 2017-08-14 | $52.00 | $52.00 | $51.61 | $51.77 | $51.77 | 1,464 |
| 2017-08-11 | $53.36 | $53.36 | $53.16 | $53.16 | $53.16 | 700 |
| 2017-08-10 | $53.06 | $53.06 | $52.97 | $52.97 | $52.97 | 581 |
| 2017-08-09 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 80 |
| 2017-08-08 | $53.06 | $53.06 | $53.00 | $53.00 | $53.00 | 857 |
| 2017-08-07 | $53.81 | $53.93 | $53.81 | $53.93 | $53.93 | 1,069 |
| 2017-08-04 | $51.99 | $52.23 | $51.99 | $52.23 | $52.23 | 633 |
| 2017-08-03 | $52.14 | $52.14 | $52.14 | $52.14 | $52.14 | 105 |
| 2017-08-02 | $52.14 | $52.14 | $52.14 | $52.14 | $52.14 | 489 |
| 2017-08-01 | $51.56 | $51.56 | $51.56 | $51.56 | $51.56 | 163 |
| 2017-07-31 | $51.56 | $51.56 | $51.56 | $51.56 | $51.56 | 717 |
| 2017-07-28 | $51.15 | $51.15 | $51.15 | $51.15 | $51.15 | 212 |
| 2017-07-27 | $50.88 | $50.88 | $50.88 | $50.88 | $50.88 | 232 |
| 2017-07-26 | $50.71 | $50.88 | $50.70 | $50.88 | $50.88 | 1,167 |
| 2017-07-25 | $51.15 | $51.15 | $51.06 | $51.06 | $51.06 | 415 |
| 2017-07-24 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 255 |
| 2017-07-21 | $51.78 | $52.08 | $51.78 | $52.08 | $52.08 | 837 |
| 2017-07-20 | $52.37 | $52.37 | $52.37 | $52.37 | $52.37 | 624 |
| 2017-07-19 | $52.07 | $52.18 | $52.07 | $52.18 | $52.18 | 1,460 |
| 2017-07-18 | $51.93 | $51.93 | $51.93 | $51.93 | $51.93 | 255 |
| 2017-07-17 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 221 |
| 2017-07-14 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 543 |
| 2017-07-13 | $51.05 | $51.15 | $51.02 | $51.14 | $51.14 | 1,390 |
| 2017-07-12 | $51.04 | $51.04 | $50.67 | $50.72 | $50.72 | 6,539 |
| 2017-07-11 | $50.11 | $50.11 | $50.11 | $50.11 | $50.11 | 567 |
| 2017-07-10 | $49.32 | $49.32 | $49.29 | $49.29 | $49.29 | 2,972 |
| 2017-07-07 | $48.80 | $48.85 | $48.79 | $48.85 | $48.85 | 972 |
| 2017-07-06 | $48.66 | $48.66 | $48.59 | $48.62 | $48.62 | 1,755 |
| 2017-07-05 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 714 |
| 2017-07-03 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 340 |
| 2017-06-30 | $50.17 | $50.17 | $50.01 | $50.12 | $50.12 | 700 |
| 2017-06-29 | $50.40 | $50.40 | $50.18 | $50.18 | $50.18 | 768 |
| 2017-06-28 | $50.71 | $50.88 | $50.71 | $50.88 | $50.88 | 3,493 |
| 2017-06-27 | $50.20 | $50.22 | $50.09 | $50.22 | $50.22 | 1,802 |
| 2017-06-26 | $50.31 | $50.31 | $50.08 | $50.08 | $50.08 | 713 |
| 2017-06-23 | $50.20 | $50.20 | $50.18 | $50.18 | $50.18 | 994 |
| 2017-06-22 | $49.44 | $50.19 | $49.44 | $50.19 | $50.19 | 1,571 |
| 2017-06-21 | $50.24 | $50.24 | $50.15 | $50.15 | $50.15 | 2,545 |
| 2017-06-20 | $49.66 | $49.76 | $49.66 | $49.76 | $49.76 | 3,783 |
| 2017-06-19 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 442 |
| 2017-06-16 | $49.08 | $49.19 | $49.08 | $49.19 | $49.19 | 913 |
| 2017-06-15 | $48.40 | $48.51 | $48.40 | $48.51 | $48.51 | 711 |
| 2017-06-14 | $49.71 | $49.71 | $49.47 | $49.47 | $49.47 | 1,232 |
| 2017-06-13 | $48.61 | $48.61 | $48.61 | $48.61 | $48.61 | 407 |
| 2017-06-12 | $48.61 | $48.61 | $48.61 | $48.61 | $48.61 | 423 |
| 2017-06-09 | $48.18 | $48.28 | $48.18 | $48.28 | $48.28 | 552 |
| 2017-06-08 | $48.08 | $48.14 | $47.97 | $48.14 | $48.14 | 6,864 |
| 2017-06-07 | $48.16 | $48.16 | $48.07 | $48.07 | $48.07 | 944 |
| 2017-06-06 | $48.90 | $49.09 | $48.89 | $48.90 | $48.90 | 1,503 |
| 2017-06-05 | $49.46 | $49.46 | $49.45 | $49.45 | $49.45 | 3,995 |
| 2017-06-02 | $50.17 | $50.17 | $50.17 | $50.17 | $50.17 | 705 |
| 2017-06-01 | $49.99 | $49.99 | $49.53 | $49.53 | $49.53 | 1,750 |
| 2017-05-31 | $48.61 | $48.77 | $48.59 | $48.64 | $48.64 | 1,722 |
| 2017-05-30 | $48.71 | $48.71 | $48.64 | $48.64 | $48.64 | 848 |
| 2017-05-26 | $47.68 | $47.75 | $47.68 | $47.75 | $47.75 | 1,171 |
| 2017-05-25 | $47.61 | $47.68 | $47.55 | $47.55 | $47.55 | 965 |
| 2017-05-24 | $47.63 | $47.71 | $47.62 | $47.71 | $47.71 | 6,312 |
| 2017-05-23 | $48.01 | $48.04 | $47.99 | $48.04 | $48.04 | 824 |
| 2017-05-22 | $49.27 | $49.27 | $49.17 | $49.24 | $49.24 | 1,690 |
| 2017-05-19 | $48.74 | $48.74 | $48.74 | $48.74 | $48.74 | 670 |
| 2017-05-18 | $48.61 | $48.61 | $48.61 | $48.61 | $48.61 | 126 |
| 2017-05-17 | $48.69 | $48.69 | $48.59 | $48.61 | $48.61 | 466 |
| 2017-05-16 | $49.37 | $49.37 | $49.37 | $49.37 | $49.37 | 477 |
| 2017-05-15 | $49.37 | $49.37 | $49.37 | $49.37 | $49.37 | 12 |
| 2017-05-12 | $49.37 | $49.37 | $49.37 | $49.37 | $49.37 | 144 |
| 2017-05-11 | $49.37 | $49.37 | $49.37 | $49.37 | $49.37 | 0 |
| 2017-05-10 | $49.37 | $49.37 | $49.37 | $49.37 | $49.37 | 545 |
| 2017-05-09 | $50.48 | $50.49 | $50.37 | $50.46 | $50.46 | 9,163 |
| 2017-05-08 | $50.37 | $50.38 | $50.37 | $50.38 | $50.38 | 475 |
| 2017-05-05 | $51.04 | $51.11 | $51.02 | $51.11 | $51.11 | 505 |
| 2017-05-04 | $50.94 | $50.94 | $50.94 | $50.94 | $50.94 | 156 |
| 2017-05-03 | $50.82 | $50.82 | $50.82 | $50.82 | $50.82 | 130 |
| 2017-05-02 | $50.85 | $50.86 | $50.85 | $50.85 | $50.85 | 1,636 |
| 2017-05-01 | $49.96 | $49.96 | $49.96 | $49.96 | $49.96 | 246 |
| 2017-04-28 | $49.90 | $49.95 | $49.80 | $49.95 | $49.95 | 1,181 |
| 2017-04-27 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 537 |
| 2017-04-26 | $49.16 | $49.16 | $49.16 | $49.16 | $49.16 | 147 |
| 2017-04-25 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 61 |
| 2017-04-24 | $51.27 | $51.42 | $51.00 | $51.00 | $51.00 | 5,606 |
| 2017-04-21 | $50.96 | $50.96 | $50.96 | $50.96 | $50.96 | 73 |
| 2017-04-20 | $50.86 | $50.96 | $50.86 | $50.96 | $50.96 | 1,531 |
| 2017-04-19 | $50.66 | $50.66 | $50.37 | $50.37 | $50.37 | 909 |
| 2017-04-18 | $51.10 | $51.11 | $51.05 | $51.05 | $51.05 | 1,686 |
| 2017-04-17 | $50.27 | $50.27 | $50.27 | $50.27 | $50.27 | 155 |
| 2017-04-13 | $50.27 | $50.27 | $50.27 | $50.27 | $50.27 | 239 |
| 2017-04-12 | $50.27 | $50.27 | $50.27 | $50.27 | $50.27 | 469 |
| 2017-04-11 | $49.50 | $49.70 | $49.50 | $49.70 | $49.70 | 806 |
| 2017-04-10 | $50.01 | $50.08 | $49.96 | $50.08 | $50.08 | 1,332 |
| 2017-04-07 | $50.12 | $50.12 | $49.64 | $49.64 | $49.64 | 784 |
| 2017-04-06 | $49.64 | $49.75 | $49.64 | $49.75 | $49.75 | 717 |
| 2017-04-05 | $50.45 | $50.55 | $50.42 | $50.54 | $50.54 | 1,495 |
| 2017-04-04 | $50.67 | $50.75 | $50.67 | $50.71 | $50.71 | 1,772 |
| 2017-04-03 | $51.49 | $51.49 | $51.33 | $51.42 | $51.42 | 1,050 |
| 2017-03-31 | $50.91 | $50.91 | $50.91 | $50.91 | $50.91 | 687 |
| 2017-03-30 | $53.16 | $53.16 | $53.16 | $53.16 | $53.16 | 271 |
| 2017-03-29 | $53.16 | $53.16 | $53.16 | $53.16 | $53.16 | 198 |
| 2017-03-28 | $53.35 | $53.35 | $53.06 | $53.16 | $53.16 | 1,048 |
| 2017-03-27 | $53.68 | $53.68 | $53.68 | $53.68 | $53.13 | 269 |
| 2017-03-24 | $53.36 | $53.36 | $53.36 | $53.36 | $52.82 | 146 |
| 2017-03-23 | $53.64 | $53.64 | $53.34 | $53.36 | $52.82 | 584 |
| 2017-03-22 | $52.04 | $52.89 | $52.04 | $52.89 | $52.35 | 775 |
| 2017-03-21 | $52.86 | $52.86 | $52.86 | $52.86 | $52.32 | 733 |
| 2017-03-20 | $51.75 | $51.79 | $51.75 | $51.79 | $51.26 | 884 |
| 2017-03-17 | $51.60 | $51.81 | $51.60 | $51.62 | $51.09 | 733 |
| 2017-03-16 | $52.15 | $52.15 | $52.15 | $52.15 | $51.62 | 592 |
| 2017-03-15 | $51.25 | $51.63 | $51.25 | $51.63 | $51.10 | 504 |
| 2017-03-14 | $50.99 | $50.99 | $50.99 | $50.99 | $50.47 | 238 |
| 2017-03-13 | $51.16 | $51.25 | $51.08 | $51.20 | $50.68 | 1,419 |
| 2017-03-10 | $51.00 | $51.08 | $50.96 | $51.03 | $50.51 | 1,946 |
| 2017-03-09 | $50.75 | $50.75 | $50.70 | $50.70 | $50.18 | 551 |
| 2017-03-08 | $50.39 | $50.93 | $50.39 | $50.47 | $49.96 | 1,157 |
| 2017-03-07 | $50.04 | $50.12 | $50.04 | $50.12 | $49.61 | 1,454 |
| 2017-03-06 | $50.24 | $50.24 | $50.24 | $50.24 | $49.73 | 496 |
| 2017-03-03 | $50.10 | $50.10 | $50.06 | $50.06 | $49.55 | 900 |
| 2017-03-02 | $49.91 | $49.92 | $49.60 | $49.66 | $49.15 | 3,790 |
| 2017-03-01 | $48.67 | $49.25 | $48.67 | $49.25 | $48.75 | 1,143 |
| 2017-02-28 | $49.05 | $49.05 | $48.93 | $48.93 | $48.43 | 1,977 |
| 2017-02-27 | $48.93 | $48.93 | $48.93 | $48.93 | $48.43 | 469 |
| 2017-02-24 | $49.43 | $49.61 | $49.43 | $49.61 | $49.10 | 3,162 |
| 2017-02-23 | $49.63 | $49.65 | $49.63 | $49.65 | $49.14 | 578 |
| 2017-02-22 | $48.09 | $48.09 | $48.09 | $48.09 | $47.60 | 363 |
| 2017-02-21 | $48.09 | $48.09 | $48.09 | $48.09 | $47.60 | 186 |
| 2017-02-17 | $47.89 | $48.09 | $47.84 | $48.09 | $47.60 | 1,888 |
| 2017-02-16 | $48.04 | $48.44 | $48.04 | $48.34 | $47.85 | 1,508 |
| 2017-02-15 | $48.22 | $49.40 | $48.22 | $49.40 | $48.90 | 1,967 |
| 2017-02-14 | $47.95 | $47.95 | $47.95 | $47.95 | $47.46 | 410 |
| 2017-02-13 | $48.49 | $48.73 | $48.49 | $48.73 | $48.23 | 363 |
| 2017-02-10 | $49.00 | $49.00 | $49.00 | $49.00 | $48.50 | 369 |
| 2017-02-09 | $49.54 | $49.65 | $49.46 | $49.65 | $49.14 | 2,036 |
| 2017-02-08 | $50.96 | $50.96 | $50.96 | $50.96 | $50.44 | 127 |
| 2017-02-07 | $50.96 | $50.96 | $50.96 | $50.96 | $50.44 | 312 |
| 2017-02-06 | $48.66 | $49.79 | $48.66 | $49.79 | $49.28 | 775 |
| 2017-02-03 | $46.88 | $46.88 | $46.88 | $46.88 | $46.40 | 371 |
| 2017-02-02 | $46.88 | $46.93 | $46.80 | $46.90 | $46.42 | 2,323 |
| 2017-02-01 | $46.67 | $46.82 | $46.67 | $46.82 | $46.34 | 883 |
| 2017-01-31 | $46.62 | $46.62 | $46.62 | $46.62 | $46.14 | 476 |
| 2017-01-30 | $46.75 | $46.98 | $46.75 | $46.98 | $46.50 | 1,694 |
| 2017-01-27 | $47.44 | $47.49 | $47.44 | $47.45 | $46.97 | 1,391 |
| 2017-01-26 | $48.04 | $48.07 | $47.97 | $47.97 | $47.48 | 1,309 |
| 2017-01-25 | $48.27 | $48.54 | $48.27 | $48.54 | $48.04 | 1,832 |
| 2017-01-24 | $47.82 | $47.97 | $47.61 | $47.97 | $47.48 | 2,602 |
| 2017-01-23 | $48.55 | $48.64 | $48.55 | $48.64 | $48.14 | 3,035 |
| 2017-01-20 | $46.82 | $46.98 | $46.82 | $46.90 | $46.42 | 11,259 |
| 2017-01-19 | $46.06 | $46.23 | $46.06 | $46.07 | $45.60 | 1,774 |
| 2017-01-18 | $46.43 | $46.84 | $46.42 | $46.43 | $45.96 | 1,968 |
| 2017-01-17 | $47.05 | $47.15 | $47.05 | $47.15 | $46.67 | 1,162 |
| 2017-01-13 | $47.10 | $47.14 | $47.08 | $47.14 | $46.66 | 7,509 |
| 2017-01-12 | $47.10 | $47.11 | $46.99 | $47.06 | $46.58 | 4,643 |
| 2017-01-11 | $46.65 | $46.65 | $46.65 | $46.65 | $46.17 | 1,086 |
| 2017-01-10 | $45.77 | $46.41 | $45.77 | $46.41 | $45.94 | 556 |
| 2017-01-09 | $46.34 | $46.38 | $46.34 | $46.38 | $45.91 | 4,336 |
| 2017-01-06 | $46.48 | $46.52 | $46.25 | $46.28 | $45.81 | 7,883 |
| 2017-01-05 | $46.77 | $46.80 | $46.73 | $46.80 | $46.32 | 7,190 |
| 2017-01-04 | $46.16 | $46.37 | $46.16 | $46.37 | $45.90 | 703 |
| 2017-01-03 | $45.24 | $45.28 | $45.24 | $45.28 | $44.82 | 431 |
| 2016-12-30 | $45.13 | $45.13 | $45.13 | $45.13 | $44.67 | 321 |
| 2016-12-29 | $45.36 | $45.36 | $45.09 | $45.13 | $44.67 | 1,393 |
| 2016-12-28 | $45.64 | $45.64 | $45.64 | $45.64 | $45.17 | 1,150 |
| 2016-12-27 | $46.04 | $46.04 | $45.66 | $46.00 | $45.53 | 2,281 |
| 2016-12-23 | $46.24 | $46.24 | $46.24 | $46.24 | $45.77 | 279 |
| 2016-12-22 | $46.13 | $46.24 | $46.12 | $46.24 | $45.77 | 1,057 |
| 2016-12-21 | $45.68 | $45.68 | $45.68 | $45.68 | $45.21 | 309 |
| 2016-12-20 | $46.10 | $46.10 | $45.56 | $45.56 | $45.10 | 894 |
| 2016-12-19 | $45.70 | $45.85 | $45.70 | $45.85 | $45.38 | 4,028 |
| 2016-12-16 | $45.05 | $45.67 | $45.05 | $45.39 | $44.92 | 2,750 |
| 2016-12-15 | $44.55 | $44.55 | $44.55 | $44.55 | $44.09 | 1,106 |
| 2016-12-14 | $45.05 | $45.05 | $44.61 | $44.61 | $44.15 | 3,146 |
| 2016-12-13 | $44.89 | $45.11 | $44.89 | $45.10 | $44.64 | 2,287 |
| 2016-12-12 | $44.19 | $44.23 | $44.19 | $44.23 | $43.77 | 638 |
| 2016-12-09 | $45.33 | $45.33 | $45.15 | $45.15 | $44.68 | 1,249 |
| 2016-12-08 | $46.09 | $46.09 | $46.09 | $46.09 | $45.62 | 497 |
| 2016-12-07 | $45.32 | $45.32 | $45.32 | $45.32 | $44.85 | 236 |
| 2016-12-06 | $44.50 | $44.86 | $44.50 | $44.86 | $44.40 | 2,449 |
| 2016-12-05 | $43.59 | $43.95 | $43.59 | $43.74 | $43.29 | 17,686 |
| 2016-12-02 | $43.87 | $43.90 | $43.85 | $43.85 | $43.40 | 2,172 |
| 2016-12-01 | $44.72 | $44.85 | $44.64 | $44.73 | $44.27 | 201,388 |
| 2016-11-30 | $45.11 | $45.20 | $44.97 | $45.06 | $44.60 | 35,413 |
| 2016-11-29 | $45.58 | $45.65 | $45.58 | $45.65 | $45.18 | 1,159 |
| 2016-11-28 | $45.01 | $45.67 | $45.01 | $45.59 | $45.12 | 1,245 |
| 2016-11-25 | $44.75 | $44.83 | $44.75 | $44.83 | $44.37 | 470 |
| 2016-11-23 | $45.04 | $45.13 | $44.98 | $45.13 | $44.67 | 2,019 |
| 2016-11-22 | $45.12 | $45.18 | $45.12 | $45.18 | $44.72 | 871 |
| 2016-11-21 | $45.37 | $45.43 | $45.21 | $45.43 | $44.97 | 1,200 |
| 2016-11-18 | $44.72 | $44.72 | $44.58 | $44.58 | $44.13 | 2,322 |
| 2016-11-17 | $45.05 | $45.08 | $45.05 | $45.06 | $44.60 | 1,160 |
| 2016-11-16 | $44.11 | $44.21 | $44.11 | $44.18 | $43.73 | 2,073 |
| 2016-11-15 | $44.42 | $44.42 | $44.34 | $44.42 | $43.97 | 1,067 |
| 2016-11-14 | $46.11 | $46.11 | $46.11 | $46.11 | $45.64 | 726 |
| 2016-11-11 | $45.88 | $46.13 | $45.88 | $46.11 | $45.64 | 2,882 |
| 2016-11-10 | $46.58 | $46.74 | $46.58 | $46.74 | $46.26 | 520 |
| 2016-11-09 | $46.05 | $46.30 | $46.03 | $46.13 | $45.66 | 2,995 |
| 2016-11-08 | $46.11 | $46.40 | $46.11 | $46.26 | $45.79 | 3,033 |
| 2016-11-07 | $45.98 | $45.98 | $45.98 | $45.98 | $45.51 | 602 |
| 2016-11-04 | $44.85 | $44.85 | $44.85 | $44.85 | $44.39 | 135 |
| 2016-11-03 | $44.85 | $44.85 | $44.85 | $44.85 | $44.39 | 546 |
| 2016-11-02 | $44.88 | $44.94 | $44.80 | $44.94 | $44.48 | 4,138 |
| 2016-11-01 | $45.66 | $45.92 | $45.42 | $45.81 | $45.34 | 1,514 |
| 2016-10-31 | $45.86 | $45.90 | $45.86 | $45.90 | $45.43 | 1,149 |
| 2016-10-28 | $45.86 | $45.86 | $45.58 | $45.71 | $45.24 | 1,302 |
| 2016-10-27 | $46.35 | $46.35 | $46.35 | $46.35 | $45.88 | 315 |
| 2016-10-26 | $46.25 | $46.35 | $46.25 | $46.35 | $45.88 | 705 |
| 2016-10-25 | $45.97 | $45.99 | $45.97 | $45.99 | $45.52 | 1,367 |
| 2016-10-24 | $45.99 | $46.07 | $45.99 | $46.07 | $45.60 | 1,260 |
| 2016-10-21 | $45.87 | $45.87 | $45.87 | $45.87 | $45.40 | 593 |
| 2016-10-20 | $46.05 | $46.05 | $45.89 | $45.89 | $45.42 | 1,438 |
| 2016-10-19 | $45.62 | $47.39 | $45.62 | $47.39 | $46.91 | 6,000 |
| 2016-10-18 | $44.30 | $44.58 | $44.30 | $44.58 | $44.13 | 3,736 |
| 2016-10-17 | $44.06 | $44.06 | $43.99 | $43.99 | $43.54 | 658 |
| 2016-10-14 | $44.28 | $44.28 | $44.16 | $44.23 | $43.78 | 1,537 |
| 2016-10-13 | $43.63 | $43.96 | $43.63 | $43.96 | $43.51 | 3,779 |
| 2016-10-12 | $43.56 | $43.82 | $43.56 | $43.58 | $43.14 | 12,346 |
| 2016-10-11 | $43.89 | $44.36 | $43.38 | $43.56 | $43.11 | 11,586 |
| 2016-10-10 | $43.79 | $43.79 | $43.62 | $43.67 | $43.22 | 1,551 |
| 2016-10-07 | $43.48 | $43.59 | $43.48 | $43.59 | $43.15 | 793 |
| 2016-10-06 | $43.43 | $43.43 | $43.43 | $43.43 | $42.99 | 328 |
| 2016-10-05 | $43.45 | $43.45 | $43.43 | $43.43 | $42.99 | 753 |
| 2016-10-04 | $43.39 | $43.39 | $43.39 | $43.39 | $42.95 | 723 |
| 2016-10-03 | $43.80 | $44.03 | $43.80 | $44.03 | $43.58 | 1,742 |
| 2016-09-30 | $42.54 | $42.92 | $42.54 | $42.92 | $42.48 | 2,723 |
| 2016-09-29 | $43.40 | $43.54 | $43.27 | $43.27 | $42.83 | 4,757 |
| 2016-09-28 | $42.82 | $42.93 | $42.82 | $42.93 | $42.49 | 1,668 |
| 2016-09-27 | $43.72 | $43.72 | $43.30 | $43.71 | $43.26 | 2,440 |
| 2016-09-26 | $43.26 | $43.26 | $43.19 | $43.22 | $42.27 | 6,578 |
| 2016-09-23 | $43.71 | $43.74 | $43.63 | $43.74 | $42.78 | 2,767 |
| 2016-09-22 | $44.10 | $44.10 | $43.93 | $43.93 | $42.96 | 1,727 |
| 2016-09-21 | $43.31 | $43.56 | $43.30 | $43.56 | $42.60 | 4,057 |
| 2016-09-20 | $42.29 | $42.41 | $42.29 | $42.35 | $41.42 | 4,044 |
| 2016-09-19 | $41.22 | $41.22 | $41.19 | $41.19 | $40.29 | 826 |
| 2016-09-16 | $41.10 | $41.10 | $40.84 | $40.89 | $39.99 | 2,754 |
| 2016-09-15 | $40.78 | $41.05 | $40.78 | $40.97 | $40.07 | 3,287 |
| 2016-09-14 | $40.64 | $40.71 | $40.64 | $40.71 | $39.81 | 1,138 |
| 2016-09-13 | $40.94 | $40.95 | $40.87 | $40.95 | $40.05 | 1,609 |
| 2016-09-12 | $41.45 | $41.78 | $41.45 | $41.68 | $40.76 | 4,135 |
| 2016-09-09 | $41.19 | $41.22 | $41.11 | $41.11 | $40.20 | 3,270 |
| 2016-09-08 | $41.11 | $41.11 | $40.80 | $40.96 | $40.05 | 2,403 |
| 2016-09-07 | $41.32 | $41.44 | $41.18 | $41.18 | $40.27 | 13,599 |
| 2016-09-06 | $41.14 | $41.30 | $41.12 | $41.21 | $40.30 | 1,867 |
| 2016-09-02 | $40.91 | $40.93 | $40.81 | $40.86 | $39.96 | 3,439 |
| 2016-09-01 | $40.41 | $40.53 | $40.41 | $40.45 | $39.56 | 7,630 |
| 2016-08-31 | $40.47 | $40.47 | $40.22 | $40.29 | $39.40 | 7,701 |
| 2016-08-30 | $42.40 | $42.62 | $42.40 | $42.62 | $41.68 | 3,404 |
| 2016-08-29 | $41.61 | $41.61 | $41.52 | $41.52 | $40.60 | 6,855 |
| 2016-08-26 | $41.11 | $41.29 | $40.89 | $40.91 | $40.01 | 6,335 |
| 2016-08-25 | $41.47 | $41.47 | $41.39 | $41.39 | $40.48 | 3,918 |
| 2016-08-24 | $41.61 | $41.79 | $41.61 | $41.77 | $40.85 | 5,425 |
| 2016-08-23 | $40.27 | $40.33 | $40.27 | $40.27 | $39.38 | 1,304 |
| 2016-08-22 | $40.93 | $40.93 | $40.51 | $40.67 | $39.77 | 8,577 |
| 2016-08-19 | $40.87 | $40.87 | $40.59 | $40.72 | $39.82 | 3,932 |
| 2016-08-18 | $40.53 | $40.72 | $40.43 | $40.72 | $39.82 | 7,805 |
| 2016-08-17 | $39.74 | $39.74 | $39.51 | $39.67 | $38.80 | 2,187 |
| 2016-08-16 | $39.90 | $39.92 | $39.83 | $39.83 | $38.95 | 4,810 |
| 2016-08-15 | $40.46 | $40.60 | $40.44 | $40.44 | $39.55 | 3,548 |
| 2016-08-12 | $39.67 | $39.82 | $39.67 | $39.70 | $38.82 | 35,369 |
| 2016-08-11 | $39.56 | $39.69 | $39.50 | $39.54 | $38.67 | 78,756 |
| 2016-08-10 | $39.35 | $39.56 | $39.35 | $39.48 | $38.61 | 16,548 |
| 2016-08-09 | $39.90 | $40.18 | $39.90 | $40.00 | $39.12 | 10,317 |
| 2016-08-08 | $39.78 | $39.87 | $39.65 | $39.73 | $38.85 | 7,535 |
| 2016-08-05 | $36.20 | $36.20 | $36.01 | $36.06 | $35.26 | 3,864 |
| 2016-08-04 | $36.26 | $36.46 | $36.26 | $36.41 | $35.61 | 5,286 |
| 2016-08-03 | $35.80 | $35.90 | $35.75 | $35.89 | $35.10 | 11,201 |
| 2016-08-02 | $36.11 | $36.13 | $36.08 | $36.13 | $35.33 | 4,711 |
| 2016-08-01 | $36.75 | $36.85 | $36.71 | $36.75 | $35.94 | 6,586 |
| 2016-07-29 | $36.70 | $37.15 | $36.70 | $37.03 | $36.21 | 3,959 |
| 2016-07-28 | $36.20 | $36.40 | $36.09 | $36.40 | $35.60 | 3,584 |
| 2016-07-27 | $36.47 | $36.57 | $36.32 | $36.57 | $35.76 | 4,656 |
| 2016-07-26 | $35.94 | $35.94 | $35.85 | $35.87 | $35.07 | 4,275 |
| 2016-07-25 | $36.09 | $36.21 | $36.03 | $36.05 | $35.26 | 9,548 |
| 2016-07-22 | $35.14 | $35.14 | $35.07 | $35.07 | $34.30 | 13,783 |
| 2016-07-21 | $33.23 | $33.23 | $33.00 | $33.08 | $32.35 | 6,028 |
| 2016-07-20 | $33.50 | $33.55 | $33.34 | $33.44 | $32.70 | 7,899 |
| 2016-07-19 | $33.78 | $33.99 | $33.56 | $33.88 | $33.13 | 6,548 |
| 2016-07-18 | $33.72 | $33.75 | $33.58 | $33.60 | $32.86 | 15,244 |
| 2016-07-15 | $33.24 | $33.78 | $33.24 | $33.68 | $32.94 | 10,649 |
| 2016-07-14 | $33.84 | $33.94 | $33.81 | $33.93 | $33.18 | 4,635 |
| 2016-07-13 | $34.22 | $34.31 | $34.15 | $34.18 | $33.43 | 6,541 |
| 2016-07-12 | $34.10 | $34.19 | $34.00 | $34.10 | $33.35 | 10,754 |
| 2016-07-11 | $33.08 | $33.73 | $33.08 | $33.60 | $32.86 | 10,019 |
| 2016-07-08 | $33.02 | $33.12 | $32.91 | $33.04 | $32.31 | 7,856 |
| 2016-07-07 | $32.94 | $32.94 | $32.74 | $32.85 | $32.13 | 6,213 |
| 2016-07-06 | $32.28 | $32.51 | $32.22 | $32.47 | $31.75 | 12,619 |
| 2016-07-05 | $33.19 | $33.19 | $33.03 | $33.11 | $32.38 | 6,221 |
| 2016-07-01 | $33.08 | $33.22 | $33.06 | $33.16 | $32.43 | 11,094 |
| 2016-06-30 | $32.82 | $32.92 | $32.80 | $32.80 | $32.08 | 6,721 |
| 2016-06-29 | $33.80 | $33.88 | $33.78 | $33.78 | $33.04 | 4,219 |
| 2016-06-28 | $34.63 | $34.66 | $34.30 | $34.46 | $33.70 | 13,904 |
| 2016-06-27 | $33.55 | $33.59 | $33.25 | $33.59 | $32.85 | 29,456 |
| 2016-06-24 | $33.68 | $33.76 | $33.25 | $33.38 | $32.64 | 41,713 |
| 2016-06-23 | $35.64 | $35.78 | $35.64 | $35.76 | $34.97 | 8,833 |
| 2016-06-22 | $35.75 | $36.04 | $35.75 | $35.94 | $35.14 | 14,363 |
| 2016-06-21 | $35.60 | $36.06 | $35.60 | $35.82 | $35.03 | 11,293 |
| 2016-06-20 | $36.03 | $36.03 | $35.80 | $35.97 | $35.18 | 11,058 |
| 2016-06-17 | $34.25 | $34.46 | $34.21 | $34.46 | $33.70 | 6,976 |
| 2016-06-16 | $33.87 | $34.17 | $33.83 | $34.08 | $33.33 | 15,945 |
| 2016-06-15 | $33.87 | $33.95 | $33.66 | $33.67 | $32.93 | 39,657 |
| 2016-06-14 | $34.25 | $34.25 | $33.82 | $33.93 | $33.18 | 41,266 |
| 2016-06-13 | $34.70 | $34.70 | $34.52 | $34.59 | $33.82 | 4,765 |
| 2016-06-10 | $34.82 | $34.82 | $34.65 | $34.66 | $33.90 | 32,623 |
| 2016-06-09 | $34.35 | $34.38 | $34.21 | $34.28 | $33.52 | 129,468 |
| 2016-06-08 | $35.15 | $35.49 | $35.09 | $35.17 | $34.39 | 211,317 |
| 2016-06-07 | $36.00 | $36.00 | $35.54 | $35.54 | $34.76 | 257,466 |
| 2016-06-06 | $35.77 | $36.06 | $35.77 | $35.90 | $35.11 | 192,204 |
| 2016-06-03 | $36.10 | $36.10 | $35.90 | $35.95 | $35.15 | 210,500 |
| 2016-06-02 | $35.89 | $35.89 | $35.20 | $35.44 | $34.66 | 179,381 |
| 2016-06-01 | $36.03 | $36.03 | $35.64 | $35.99 | $35.20 | 569,214 |
| 2016-05-31 | $35.45 | $35.76 | $35.45 | $35.76 | $34.97 | 243,565 |
| 2016-05-27 | $35.14 | $35.31 | $34.79 | $35.24 | $34.46 | 287,348 |
| 2016-05-26 | $35.28 | $35.28 | $35.02 | $35.15 | $34.37 | 23,589 |
| 2016-05-25 | $33.90 | $34.41 | $33.90 | $34.40 | $33.64 | 212,454 |
| 2016-05-24 | $34.22 | $34.22 | $33.83 | $34.03 | $33.28 | 256,990 |
| 2016-05-23 | $34.35 | $34.62 | $34.03 | $34.07 | $33.31 | 864,611 |
| 2016-05-20 | $34.88 | $34.88 | $34.69 | $34.75 | $33.98 | 309,529 |
| 2016-05-19 | $35.30 | $35.77 | $35.02 | $35.27 | $34.49 | 198,965 |
| 2016-05-18 | $36.31 | $36.62 | $36.31 | $36.37 | $35.56 | 394,856 |
| 2016-05-17 | $36.82 | $37.92 | $36.82 | $36.95 | $36.14 | 163,304 |
| 2016-05-16 | $37.00 | $37.25 | $36.88 | $37.19 | $36.37 | 185,654 |
| 2016-05-13 | $37.08 | $37.42 | $36.74 | $36.86 | $36.05 | 24,416 |
| 2016-05-12 | $38.45 | $38.55 | $37.86 | $38.16 | $37.32 | 35,153 |
| 2016-05-11 | $39.42 | $39.42 | $38.42 | $38.85 | $37.99 | 45,015 |
| 2016-05-10 | $39.17 | $39.91 | $38.42 | $39.82 | $38.94 | 17,442 |
| 2016-05-09 | $39.15 | $39.15 | $37.95 | $37.95 | $37.11 | 21,275 |
| 2016-05-06 | $40.45 | $40.74 | $40.39 | $40.53 | $39.64 | 10,726 |
| 2016-05-05 | $40.52 | $40.92 | $40.07 | $40.79 | $39.89 | 20,348 |
| 2016-05-04 | $40.70 | $40.80 | $40.47 | $40.61 | $39.71 | 15,630 |
| 2016-05-03 | $41.40 | $41.54 | $40.80 | $40.95 | $40.05 | 24,346 |
| 2016-05-02 | $41.20 | $41.30 | $41.19 | $41.29 | $40.38 | 15,902 |
| 2016-04-29 | $42.03 | $42.03 | $41.46 | $41.46 | $40.55 | 19,025 |
| 2016-04-28 | $42.07 | $42.24 | $41.67 | $41.88 | $40.96 | 9,767 |
| 2016-04-27 | $42.77 | $42.97 | $42.75 | $42.91 | $41.96 | 12,424 |
| 2016-04-26 | $43.22 | $43.49 | $43.22 | $43.49 | $42.53 | 13,671 |
| 2016-04-25 | $42.72 | $44.00 | $42.72 | $43.39 | $42.43 | 14,206 |
| 2016-04-22 | $44.33 | $44.33 | $42.66 | $43.73 | $42.77 | 43,542 |
| 2016-04-21 | $43.17 | $44.04 | $43.17 | $43.98 | $43.01 | 10,296 |
| 2016-04-20 | $43.54 | $43.83 | $43.46 | $43.46 | $42.50 | 37,504 |
| 2016-04-19 | $43.00 | $43.94 | $43.00 | $43.33 | $42.37 | 7,282 |
| 2016-04-18 | $42.00 | $42.76 | $42.00 | $42.75 | $41.81 | 9,775 |
| 2016-04-15 | $41.73 | $42.00 | $41.73 | $41.94 | $41.01 | 15,821 |
| 2016-04-14 | $41.96 | $41.96 | $41.74 | $41.81 | $40.89 | 9,687 |
| 2016-04-13 | $41.03 | $41.50 | $40.62 | $41.21 | $40.30 | 18,846 |
| 2016-04-12 | $40.41 | $40.44 | $40.19 | $40.27 | $39.38 | 15,134 |
| 2016-04-11 | $39.84 | $40.45 | $39.40 | $40.31 | $39.42 | 27,025 |
| 2016-04-08 | $41.39 | $41.39 | $40.95 | $40.95 | $40.05 | 12,603 |
| 2016-04-07 | $40.74 | $40.74 | $39.92 | $40.21 | $39.32 | 14,058 |
| 2016-04-06 | $39.93 | $40.42 | $39.45 | $40.29 | $39.40 | 16,459 |
| 2016-04-05 | $39.50 | $39.67 | $39.28 | $39.37 | $38.50 | 27,902 |
| 2016-04-04 | $41.07 | $41.07 | $39.92 | $40.55 | $39.66 | 18,141 |
| 2016-04-01 | $39.99 | $40.48 | $39.99 | $40.30 | $39.41 | 17,287 |
| 2016-03-31 | $40.70 | $41.16 | $40.70 | $40.85 | $39.95 | 17,927 |
| 2016-03-30 | $41.05 | $41.49 | $41.05 | $41.47 | $40.56 | 16,850 |
| 2016-03-29 | $41.00 | $41.40 | $41.00 | $41.35 | $40.44 | 26,570 |
| 2016-03-28 | $41.25 | $41.50 | $41.00 | $41.42 | $40.51 | 15,269 |
| 2016-03-24 | $42.94 | $43.29 | $42.58 | $42.90 | $41.41 | 17,364 |
| 2016-03-23 | $43.89 | $43.89 | $43.36 | $43.39 | $41.88 | 17,324 |
| 2016-03-22 | $44.38 | $44.60 | $44.36 | $44.50 | $42.96 | 11,438 |
| 2016-03-21 | $44.01 | $44.70 | $43.44 | $44.22 | $42.69 | 9,741 |
| 2016-03-18 | $44.10 | $44.41 | $43.80 | $43.99 | $42.47 | 11,611 |
| 2016-03-17 | $43.46 | $44.10 | $43.46 | $44.06 | $42.53 | 21,476 |
| 2016-03-16 | $42.67 | $43.30 | $42.67 | $43.10 | $41.61 | 19,111 |
| 2016-03-15 | $43.52 | $43.79 | $43.45 | $43.58 | $42.07 | 9,769 |
| 2016-03-14 | $43.69 | $43.88 | $43.49 | $43.75 | $42.23 | 16,860 |
| 2016-03-11 | $43.34 | $43.89 | $43.34 | $43.80 | $42.28 | 17,740 |
| 2016-03-10 | $43.30 | $43.30 | $42.21 | $42.62 | $41.14 | 17,081 |
| 2016-03-09 | $43.29 | $43.48 | $43.02 | $43.22 | $41.72 | 10,892 |
| 2016-03-08 | $43.89 | $43.89 | $43.00 | $43.38 | $41.88 | 12,825 |
| 2016-03-07 | $43.43 | $43.82 | $43.36 | $43.57 | $42.06 | 14,840 |
| 2016-03-04 | $43.57 | $43.89 | $43.57 | $43.74 | $42.22 | 20,634 |
| 2016-03-03 | $43.29 | $43.30 | $42.98 | $43.10 | $41.61 | 23,083 |
| 2016-03-02 | $43.46 | $43.74 | $43.25 | $43.70 | $42.19 | 15,453 |
| 2016-03-01 | $42.59 | $43.30 | $42.55 | $43.25 | $41.75 | 14,446 |
| 2016-02-29 | $41.12 | $41.60 | $41.02 | $41.10 | $39.68 | 19,545 |
| 2016-02-26 | $42.67 | $42.92 | $42.36 | $42.69 | $41.21 | 30,526 |
| 2016-02-25 | $42.94 | $42.94 | $42.49 | $42.71 | $41.23 | 16,049 |
| 2016-02-24 | $41.39 | $41.70 | $41.08 | $41.69 | $40.25 | 18,315 |
| 2016-02-23 | $41.16 | $41.90 | $41.16 | $41.50 | $40.06 | 16,640 |
| 2016-02-22 | $43.05 | $43.05 | $41.96 | $42.54 | $41.07 | 20,264 |
| 2016-02-19 | $42.30 | $42.30 | $41.27 | $42.13 | $40.67 | 16,366 |
| 2016-02-18 | $41.80 | $43.00 | $41.80 | $42.13 | $40.67 | 23,313 |
| 2016-02-17 | $42.28 | $42.65 | $42.28 | $42.50 | $41.02 | 19,926 |
| 2016-02-16 | $42.25 | $42.87 | $42.22 | $42.39 | $40.92 | 19,732 |
| 2016-02-12 | $41.67 | $42.13 | $41.04 | $42.13 | $40.67 | 14,016 |
| 2016-02-11 | $42.11 | $42.60 | $41.63 | $41.80 | $40.35 | 22,556 |
| 2016-02-10 | $41.42 | $43.08 | $41.42 | $42.28 | $40.81 | 21,389 |
| 2016-02-09 | $42.73 | $42.83 | $42.49 | $42.68 | $41.20 | 23,017 |
| 2016-02-08 | $44.81 | $44.81 | $43.85 | $44.20 | $42.67 | 21,483 |
| 2016-02-05 | $43.45 | $43.45 | $42.95 | $43.06 | $41.57 | 21,895 |
| 2016-02-04 | $43.42 | $43.74 | $43.39 | $43.59 | $42.08 | 19,742 |
| 2016-02-03 | $43.39 | $43.41 | $42.93 | $43.23 | $41.73 | 22,695 |
| 2016-02-02 | $43.24 | $43.34 | $43.10 | $43.21 | $41.71 | 20,947 |
| 2016-02-01 | $43.31 | $43.50 | $43.12 | $43.39 | $41.89 | 14,832 |
| 2016-01-29 | $41.86 | $42.20 | $41.15 | $41.65 | $40.21 | 31,871 |
| 2016-01-28 | $41.88 | $42.40 | $41.71 | $42.09 | $40.63 | 40,550 |
| 2016-01-27 | $41.54 | $41.92 | $41.54 | $41.59 | $40.14 | 9,290 |
| 2016-01-26 | $41.95 | $42.19 | $41.95 | $42.03 | $40.57 | 10,443 |
| 2016-01-25 | $41.50 | $42.59 | $41.50 | $41.92 | $40.47 | 22,805 |
| 2016-01-22 | $42.77 | $42.77 | $42.25 | $42.60 | $41.12 | 145,259 |
| 2016-01-21 | $40.76 | $41.27 | $40.73 | $41.15 | $39.72 | 20,835 |
| 2016-01-20 | $41.40 | $41.51 | $40.69 | $41.51 | $40.07 | 34,763 |
| 2016-01-19 | $42.39 | $43.05 | $42.29 | $42.53 | $41.06 | 37,330 |
| 2016-01-15 | $41.92 | $42.23 | $41.60 | $41.64 | $40.20 | 21,653 |
| 2016-01-14 | $43.48 | $43.95 | $43.14 | $43.88 | $42.36 | 14,594 |
| 2016-01-13 | $43.68 | $43.68 | $42.82 | $42.97 | $41.48 | 37,727 |
| 2016-01-12 | $43.38 | $43.85 | $42.86 | $43.10 | $41.60 | 20,504 |
| 2016-01-11 | $43.64 | $43.74 | $43.40 | $43.74 | $42.22 | 30,212 |
| 2016-01-08 | $43.64 | $44.19 | $43.39 | $43.39 | $41.89 | 22,447 |
| 2016-01-07 | $44.54 | $44.96 | $44.35 | $44.43 | $42.89 | 20,171 |
| 2016-01-06 | $44.71 | $44.71 | $44.23 | $44.60 | $43.05 | 21,187 |
| 2016-01-05 | $45.63 | $45.63 | $45.04 | $45.38 | $43.81 | 14,897 |
| 2016-01-04 | $44.10 | $44.15 | $43.85 | $43.99 | $42.46 | 16,818 |
| 2015-12-31 | $44.75 | $44.76 | $44.55 | $44.67 | $43.12 | 11,037 |
| 2015-12-30 | $44.80 | $44.83 | $44.55 | $44.74 | $43.19 | 11,147 |
| 2015-12-29 | $45.49 | $45.67 | $45.30 | $45.48 | $43.90 | 28,822 |
| 2015-12-28 | $44.34 | $44.59 | $44.29 | $44.59 | $43.04 | 32,006 |
| 2015-12-24 | $43.60 | $44.40 | $43.60 | $44.40 | $42.86 | 64,429 |
| 2015-12-23 | $45.29 | $45.46 | $45.13 | $45.44 | $43.87 | 29,102 |
| 2015-12-22 | $44.57 | $45.05 | $44.57 | $45.01 | $43.45 | 398,382 |
| 2015-12-21 | $44.75 | $44.81 | $44.53 | $44.74 | $43.19 | 39,477 |
| 2015-12-18 | $44.82 | $44.82 | $44.35 | $44.60 | $43.05 | 22,865 |
| 2015-12-17 | $45.34 | $45.36 | $45.19 | $45.23 | $43.66 | 11,842 |
| 2015-12-16 | $45.73 | $45.73 | $44.96 | $45.40 | $43.83 | 14,195 |
| 2015-12-15 | $44.24 | $44.27 | $44.04 | $44.26 | $42.73 | 15,970 |
| 2015-12-14 | $44.70 | $45.04 | $44.62 | $44.83 | $43.28 | 23,308 |
| 2015-12-11 | $44.45 | $44.45 | $44.00 | $44.04 | $42.51 | 16,485 |
| 2015-12-10 | $45.27 | $45.27 | $44.72 | $44.83 | $43.28 | 11,185 |
| 2015-12-09 | $44.81 | $45.06 | $44.53 | $44.81 | $43.26 | 28,758 |
| 2015-12-08 | $44.71 | $44.81 | $44.55 | $44.80 | $43.25 | 18,937 |
| 2015-12-07 | $45.49 | $45.49 | $45.28 | $45.40 | $43.83 | 10,232 |
| 2015-12-04 | $45.09 | $45.71 | $45.09 | $45.71 | $44.13 | 179,512 |
| 2015-12-03 | $46.15 | $46.21 | $45.70 | $45.90 | $44.31 | 19,392 |
| 2015-12-02 | $46.06 | $46.30 | $46.01 | $46.11 | $44.51 | 11,182 |
| 2015-12-01 | $46.27 | $46.79 | $46.26 | $46.38 | $44.77 | 9,059 |
| 2015-11-30 | $46.81 | $46.94 | $46.59 | $46.59 | $44.98 | 24,657 |
| 2015-11-27 | $46.97 | $47.56 | $46.97 | $47.14 | $45.51 | 8,133 |
| 2015-11-25 | $47.41 | $47.41 | $47.33 | $47.33 | $45.69 | 17,909 |
| 2015-11-24 | $47.41 | $47.46 | $47.30 | $47.44 | $45.80 | 13,513 |
| 2015-11-23 | $46.94 | $46.94 | $46.75 | $46.84 | $45.22 | 12,234 |
| 2015-11-20 | $47.22 | $47.25 | $46.88 | $46.88 | $45.26 | 53,403 |
| 2015-11-19 | $47.23 | $47.23 | $47.13 | $47.20 | $45.56 | 12,228 |
| 2015-11-18 | $46.44 | $46.86 | $46.44 | $46.77 | $45.15 | 21,915 |
| 2015-11-17 | $46.74 | $46.96 | $46.64 | $46.85 | $45.23 | 9,048 |
| 2015-11-16 | $46.05 | $46.86 | $46.05 | $46.86 | $45.24 | 25,650 |
| 2015-11-13 | $46.77 | $46.77 | $46.60 | $46.60 | $44.99 | 8,681 |
| 2015-11-12 | $46.69 | $46.80 | $46.69 | $46.78 | $45.16 | 18,157 |
| 2015-11-11 | $46.20 | $46.57 | $46.20 | $46.53 | $44.92 | 12,195 |
| 2015-11-10 | $45.63 | $45.90 | $45.63 | $45.90 | $44.31 | 11,913 |
| 2015-11-09 | $45.15 | $45.24 | $44.87 | $45.03 | $43.47 | 31,608 |
| 2015-11-06 | $45.35 | $45.40 | $45.20 | $45.38 | $43.80 | 25,945 |
| 2015-11-05 | $46.03 | $46.03 | $45.30 | $45.49 | $43.91 | 28,533 |
| 2015-11-04 | $44.90 | $44.90 | $44.49 | $44.63 | $43.08 | 14,929 |
| 2015-11-03 | $44.96 | $45.45 | $44.96 | $45.44 | $43.87 | 22,256 |
| 2015-11-02 | $44.27 | $45.19 | $44.27 | $45.18 | $43.61 | 18,691 |
| 2015-10-30 | $42.87 | $42.87 | $42.63 | $42.77 | $41.29 | 20,592 |
| 2015-10-29 | $42.45 | $42.79 | $42.45 | $42.78 | $41.30 | 15,594 |
| 2015-10-28 | $42.49 | $42.57 | $42.23 | $42.55 | $41.08 | 18,574 |
| 2015-10-27 | $43.57 | $43.57 | $43.19 | $43.20 | $41.70 | 27,746 |
| 2015-10-26 | $44.09 | $44.09 | $43.65 | $43.72 | $42.20 | 23,431 |
| 2015-10-23 | $43.81 | $44.01 | $43.62 | $43.93 | $42.41 | 8,958 |
| 2015-10-22 | $43.18 | $43.40 | $43.14 | $43.22 | $41.72 | 13,620 |
| 2015-10-21 | $42.55 | $42.87 | $42.55 | $42.76 | $41.28 | 26,710 |
| 2015-10-20 | $42.10 | $42.18 | $42.03 | $42.08 | $40.62 | 14,264 |
| 2015-10-19 | $43.20 | $43.24 | $43.12 | $43.18 | $41.68 | 8,390 |
| 2015-10-16 | $43.19 | $43.48 | $43.15 | $43.42 | $41.91 | 24,893 |
| 2015-10-15 | $43.49 | $43.52 | $43.36 | $43.51 | $42.00 | 11,919 |
| 2015-10-14 | $43.17 | $43.17 | $42.81 | $42.89 | $41.40 | 10,619 |
| 2015-10-13 | $42.98 | $43.85 | $42.98 | $43.39 | $41.89 | 7,051 |
| 2015-10-12 | $43.25 | $43.38 | $43.25 | $43.33 | $41.83 | 11,559 |
| 2015-10-09 | $43.11 | $43.64 | $43.11 | $43.33 | $41.83 | 28,561 |
| 2015-10-08 | $42.43 | $42.65 | $42.36 | $42.64 | $41.16 | 19,177 |
| 2015-10-07 | $42.75 | $42.93 | $42.36 | $42.56 | $41.09 | 11,081 |
| 2015-10-06 | $41.60 | $41.66 | $41.54 | $41.65 | $40.21 | 30,187 |
| 2015-10-05 | $42.28 | $42.67 | $42.24 | $42.62 | $41.14 | 14,823 |
| 2015-10-02 | $41.20 | $42.06 | $40.63 | $42.06 | $40.60 | 32,821 |
| 2015-10-01 | $40.98 | $41.18 | $40.94 | $41.18 | $39.75 | 14,894 |
| 2015-09-30 | $41.05 | $41.09 | $40.44 | $40.85 | $39.43 | 23,879 |
| 2015-09-29 | $40.26 | $40.53 | $40.23 | $40.43 | $39.03 | 20,689 |
| 2015-09-28 | $41.24 | $41.44 | $40.90 | $40.90 | $39.48 | 17,924 |
| 2015-09-25 | $42.97 | $42.97 | $41.75 | $41.93 | $40.47 | 20,056 |
| 2015-09-24 | $40.55 | $40.84 | $40.50 | $40.78 | $38.91 | 19,987 |
| 2015-09-23 | $41.78 | $41.79 | $41.50 | $41.64 | $39.73 | 15,158 |
| 2015-09-22 | $41.64 | $41.83 | $41.47 | $41.83 | $39.92 | 21,200 |
| 2015-09-21 | $42.00 | $42.19 | $41.86 | $42.18 | $40.25 | 21,670 |
| 2015-09-18 | $41.99 | $42.18 | $41.79 | $41.87 | $39.95 | 75,143 |
| 2015-09-17 | $43.55 | $44.30 | $43.55 | $44.11 | $42.09 | 46,498 |
| 2015-09-16 | $44.15 | $44.15 | $43.77 | $43.99 | $41.98 | 89,110 |
| 2015-09-15 | $43.64 | $44.25 | $43.64 | $44.25 | $42.22 | 113,689 |
| 2015-09-14 | $43.74 | $43.85 | $43.69 | $43.85 | $41.84 | 11,221 |
| 2015-09-11 | $43.20 | $43.49 | $43.20 | $43.30 | $41.32 | 345,506 |
| 2015-09-10 | $43.50 | $43.50 | $42.87 | $43.30 | $41.32 | 71,148 |
| 2015-09-09 | $43.02 | $43.15 | $42.92 | $42.97 | $41.00 | 321,675 |
| 2015-09-08 | $42.02 | $42.21 | $41.98 | $42.10 | $40.17 | 145,701 |
| 2015-09-04 | $41.52 | $41.60 | $41.35 | $41.35 | $39.46 | 164,176 |
| 2015-09-03 | $41.97 | $42.17 | $41.91 | $42.01 | $40.09 | 11,797 |
| 2015-09-02 | $40.73 | $41.45 | $40.61 | $41.44 | $39.54 | 451,982 |
| 2015-09-01 | $40.17 | $40.17 | $39.85 | $39.96 | $38.13 | 379,040 |
| 2015-08-31 | $41.20 | $41.33 | $41.01 | $41.09 | $39.21 | 329,747 |
| 2015-08-28 | $40.44 | $40.60 | $40.43 | $40.60 | $38.74 | 78,134 |
| 2015-08-27 | $39.79 | $40.59 | $39.79 | $40.59 | $38.73 | 5,046 |
| 2015-08-26 | $39.78 | $40.24 | $39.50 | $40.24 | $38.40 | 8,183 |
| 2015-08-25 | $39.79 | $40.51 | $39.17 | $39.17 | $37.38 | 6,089 |
| 2015-08-24 | $38.49 | $39.34 | $37.73 | $38.89 | $37.11 | 3,246 |
| 2015-08-21 | $40.47 | $40.64 | $40.12 | $40.12 | $38.28 | 3,602 |
| 2015-08-20 | $41.62 | $41.62 | $41.55 | $41.55 | $39.65 | 2,502 |
| 2015-08-19 | $42.46 | $42.53 | $42.44 | $42.51 | $40.56 | 2,566 |
| 2015-08-18 | $42.93 | $42.98 | $42.67 | $42.67 | $40.72 | 3,499 |
| 2015-08-17 | $42.92 | $43.12 | $42.92 | $43.12 | $41.15 | 4,246 |
| 2015-08-14 | $43.07 | $43.17 | $43.06 | $43.17 | $41.19 | 1,649 |
| 2015-08-13 | $43.12 | $43.31 | $43.12 | $43.28 | $41.30 | 1,483 |
| 2015-08-12 | $42.44 | $42.44 | $42.19 | $42.19 | $40.26 | 4,901 |
| 2015-08-11 | $42.03 | $42.03 | $41.96 | $42.00 | $40.08 | 1,732 |
| 2015-08-10 | $41.36 | $41.44 | $41.36 | $41.44 | $39.54 | 1,593 |
| 2015-08-07 | $43.51 | $43.51 | $43.30 | $43.33 | $41.35 | 1,537 |
| 2015-08-06 | $40.83 | $40.94 | $40.82 | $40.94 | $39.07 | 2,180 |
| 2015-08-05 | $41.45 | $41.64 | $41.45 | $41.57 | $39.67 | 1,523 |
| 2015-08-04 | $40.70 | $40.72 | $40.67 | $40.71 | $38.85 | 5,105 |
| 2015-08-03 | $40.20 | $40.29 | $40.15 | $40.29 | $38.45 | 2,763 |
| 2015-07-31 | $40.30 | $40.34 | $40.27 | $40.27 | $38.43 | 1,975 |
| 2015-07-30 | $39.93 | $40.04 | $39.93 | $40.04 | $38.21 | 2,105 |
| 2015-07-29 | $39.79 | $40.12 | $39.79 | $40.12 | $38.28 | 2,752 |
| 2015-07-28 | $39.65 | $39.87 | $39.65 | $39.87 | $38.05 | 6,138 |
| 2015-07-27 | $40.25 | $40.25 | $39.59 | $39.59 | $37.78 | 3,037 |
| 2015-07-24 | $39.96 | $40.06 | $39.78 | $39.78 | $37.96 | 2,872 |
| 2015-07-23 | $39.92 | $39.92 | $39.78 | $39.78 | $37.95 | 2,948 |
| 2015-07-22 | $40.38 | $40.40 | $40.38 | $40.40 | $38.55 | 2,389 |
LIXIL Corporation (JSGRY) News Headlines
Recent LIXIL Corporation (JSGRY) News
Similar Companies to LIXIL Corporation (JSGRY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |