Siren DIVCON Leaders Dividend ETF (LEAD) Exchange: BATS
Data as of May 9, 2025
$65.52 ($-0.56) -0.85%
Siren DIVCON Leaders Dividend ETF - Daily Information
Click for more stock information on Siren DIVCON Leaders Dividend ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $65.66 |
| Previous Close | $65.52 |
| High | $65.77 |
| Low | $65.45 |
| Adjusted Open | $65.66 |
| Previous Adjusted Close | $65.52 |
| Adjusted High | $65.77 |
| Adjusted Low | $65.45 |
Invest in Siren DIVCON Leaders Dividend ETF (LEAD)
Historical Stock Data for Siren DIVCON Leaders Dividend ETF (LEAD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $65.66 | $65.77 | $65.45 | $65.52 | $65.52 | 931 |
| 2025-05-05 | $65.63 | $66.35 | $65.63 | $66.08 | $66.08 | 714 |
| 2025-05-02 | $66.01 | $66.23 | $66.01 | $66.23 | $66.23 | 1,528 |
| 2025-05-01 | $65.30 | $65.53 | $65.16 | $65.16 | $65.16 | 315 |
| 2025-04-30 | $63.79 | $65.13 | $63.79 | $65.13 | $65.13 | 1,181 |
| 2025-04-29 | $64.52 | $64.98 | $64.23 | $64.87 | $64.87 | 13,387 |
| 2025-04-28 | $64.29 | $64.42 | $64.29 | $64.38 | $64.38 | 301 |
| 2025-04-25 | $63.87 | $64.25 | $63.87 | $64.25 | $64.25 | 289 |
| 2025-04-24 | $63.11 | $64.33 | $63.07 | $64.33 | $64.33 | 964 |
| 2025-04-23 | $63.86 | $63.86 | $63.07 | $63.07 | $63.07 | 169 |
| 2025-04-22 | $61.31 | $62.33 | $61.31 | $62.33 | $62.33 | 3,182 |
| 2025-04-21 | $60.84 | $60.84 | $60.84 | $60.84 | $60.84 | 122 |
| 2025-04-17 | $62.32 | $62.32 | $62.23 | $62.23 | $62.23 | 792 |
| 2025-04-16 | $62.33 | $62.33 | $61.58 | $61.87 | $61.87 | 1,798 |
| 2025-04-15 | $63.54 | $63.54 | $62.97 | $62.97 | $62.97 | 2,869 |
| 2025-04-14 | $63.06 | $63.13 | $63.06 | $63.13 | $63.13 | 254 |
| 2025-04-11 | $61.20 | $62.57 | $61.20 | $62.57 | $62.57 | 384 |
| 2025-04-10 | $60.25 | $61.33 | $60.25 | $61.33 | $61.33 | 430 |
| 2025-04-09 | $58.34 | $63.11 | $58.14 | $63.11 | $63.11 | 2,056 |
| 2025-04-08 | $60.48 | $60.48 | $58.37 | $58.37 | $58.37 | 1,444 |
| 2025-04-07 | $58.02 | $60.37 | $57.98 | $59.18 | $59.18 | 4,183 |
| 2025-04-04 | $61.26 | $61.42 | $59.55 | $59.55 | $59.55 | 4,662 |
| 2025-04-03 | $63.40 | $63.40 | $62.74 | $62.74 | $62.74 | 1,266 |
| 2025-04-02 | $64.69 | $65.48 | $64.69 | $65.48 | $65.48 | 1,853 |
| 2025-04-01 | $64.30 | $64.91 | $64.30 | $64.91 | $64.91 | 758 |
| 2025-03-31 | $64.09 | $64.81 | $64.09 | $64.79 | $64.79 | 3,549 |
| 2025-03-28 | $64.53 | $64.53 | $64.26 | $64.26 | $64.26 | 1,870 |
| 2025-03-27 | $65.52 | $65.52 | $65.28 | $65.33 | $65.33 | 1,275 |
| 2025-03-26 | $65.76 | $65.76 | $65.12 | $65.33 | $65.33 | 2,229 |
| 2025-03-25 | $65.82 | $65.82 | $65.60 | $65.60 | $65.60 | 510 |
| 2025-03-24 | $65.57 | $65.68 | $65.48 | $65.68 | $65.68 | 3,490 |
| 2025-03-21 | $64.26 | $64.70 | $64.23 | $64.70 | $64.70 | 10,744 |
| 2025-03-20 | $65.34 | $65.34 | $65.14 | $65.17 | $65.04 | 875 |
| 2025-03-19 | $64.95 | $65.66 | $64.95 | $65.58 | $65.44 | 3,743 |
| 2025-03-18 | $64.99 | $64.99 | $64.99 | $64.99 | $64.99 | 551 |
| 2025-03-17 | $64.64 | $65.74 | $64.64 | $65.62 | $65.62 | 4,459 |
| 2025-03-14 | $64.69 | $64.93 | $64.69 | $64.93 | $64.93 | 317 |
| 2025-03-13 | $64.25 | $64.25 | $63.83 | $63.83 | $63.83 | 886 |
| 2025-03-12 | $65.16 | $65.16 | $64.26 | $64.53 | $64.53 | 490 |
| 2025-03-11 | $65.12 | $65.14 | $64.50 | $64.87 | $64.87 | 1,526 |
| 2025-03-10 | $66.22 | $66.22 | $65.30 | $65.59 | $65.59 | 1,407 |
| 2025-03-07 | $66.13 | $66.81 | $65.94 | $66.81 | $66.81 | 2,219 |
| 2025-03-06 | $66.30 | $66.74 | $66.00 | $66.21 | $66.21 | 6,534 |
| 2025-03-05 | $66.33 | $67.10 | $66.33 | $67.10 | $67.10 | 1,942 |
| 2025-03-04 | $66.27 | $66.32 | $66.27 | $66.31 | $66.31 | 633 |
| 2025-03-03 | $67.79 | $68.04 | $66.95 | $66.95 | $66.95 | 1,666 |
| 2025-02-28 | $67.80 | $67.80 | $67.80 | $67.80 | $67.80 | 165 |
| 2025-02-27 | $67.94 | $67.94 | $66.98 | $66.98 | $66.98 | 1,511 |
| 2025-02-26 | $68.24 | $68.24 | $67.76 | $67.76 | $67.76 | 1,170 |
| 2025-02-25 | $67.57 | $67.91 | $67.52 | $67.72 | $67.72 | 1,676 |
| 2025-02-24 | $67.82 | $67.92 | $67.44 | $67.44 | $67.44 | 1,914 |
| 2025-02-21 | $68.22 | $68.22 | $67.72 | $67.72 | $67.72 | 1,121 |
| 2025-02-20 | $68.75 | $68.81 | $68.68 | $68.78 | $68.78 | 3,936 |
| 2025-02-19 | $68.94 | $69.16 | $68.94 | $69.15 | $69.15 | 816 |
| 2025-02-18 | $68.37 | $68.81 | $68.37 | $68.81 | $68.81 | 2,676 |
| 2025-02-14 | $68.89 | $68.89 | $68.54 | $68.60 | $68.60 | 1,048 |
| 2025-02-13 | $68.86 | $69.11 | $68.72 | $69.11 | $69.11 | 2,877 |
| 2025-02-12 | $68.43 | $68.58 | $68.43 | $68.53 | $68.53 | 979 |
| 2025-02-11 | $68.91 | $69.00 | $68.91 | $68.99 | $68.99 | 1,260 |
| 2025-02-10 | $68.80 | $69.01 | $68.72 | $68.97 | $68.97 | 643 |
| 2025-02-07 | $68.78 | $68.86 | $68.46 | $68.54 | $68.54 | 549 |
| 2025-02-06 | $68.88 | $68.88 | $68.66 | $68.86 | $68.86 | 2,057 |
| 2025-02-05 | $68.31 | $68.74 | $68.31 | $68.74 | $68.74 | 1,009 |
| 2025-02-04 | $68.33 | $68.33 | $68.23 | $68.23 | $68.23 | 900 |
| 2025-02-03 | $67.91 | $68.15 | $67.91 | $68.13 | $68.13 | 1,371 |
| 2025-01-31 | $68.89 | $69.15 | $68.40 | $68.40 | $68.40 | 1,662 |
| 2025-01-30 | $68.97 | $68.97 | $68.81 | $68.81 | $68.81 | 445 |
| 2025-01-29 | $67.98 | $67.98 | $67.71 | $67.71 | $67.71 | 412 |
| 2025-01-28 | $68.34 | $68.34 | $67.82 | $67.96 | $67.96 | 855 |
| 2025-01-27 | $67.88 | $68.02 | $67.88 | $68.02 | $68.02 | 1,159 |
| 2025-01-24 | $69.42 | $69.53 | $69.23 | $69.25 | $69.25 | 2,015 |
| 2025-01-23 | $69.25 | $69.34 | $69.24 | $69.34 | $69.34 | 1,121 |
| 2025-01-22 | $69.14 | $69.54 | $69.14 | $69.31 | $69.31 | 8,223 |
| 2025-01-21 | $68.66 | $69.13 | $68.66 | $69.02 | $69.02 | 2,861 |
| 2025-01-17 | $68.53 | $68.62 | $68.39 | $68.39 | $68.39 | 1,562 |
| 2025-01-16 | $67.91 | $68.21 | $67.91 | $67.95 | $67.95 | 1,889 |
| 2025-01-15 | $67.41 | $67.41 | $67.25 | $67.37 | $67.37 | 1,210 |
| 2025-01-14 | $66.36 | $66.67 | $66.36 | $66.67 | $66.67 | 2,637 |
| 2025-01-13 | $65.89 | $66.22 | $65.87 | $66.22 | $66.22 | 760 |
| 2025-01-10 | $66.30 | $66.30 | $65.74 | $65.83 | $65.83 | 18,708 |
| 2025-01-08 | $66.75 | $66.99 | $66.75 | $66.99 | $66.99 | 427 |
| 2025-01-07 | $67.10 | $67.10 | $66.63 | $66.63 | $66.63 | 2,732 |
| 2025-01-06 | $67.48 | $67.48 | $66.92 | $66.92 | $66.92 | 1,755 |
| 2025-01-03 | $66.57 | $66.97 | $66.57 | $66.88 | $66.88 | 1,157 |
| 2025-01-02 | $66.73 | $66.73 | $66.05 | $66.19 | $66.19 | 1,208 |
| 2024-12-31 | $66.78 | $66.78 | $66.48 | $66.48 | $66.48 | 499 |
| 2024-12-30 | $66.65 | $66.65 | $66.65 | $66.65 | $66.65 | 2,050 |
| 2024-12-27 | $67.38 | $67.38 | $67.38 | $67.38 | $67.38 | 82 |
| 2024-12-26 | $68.03 | $68.12 | $68.03 | $68.06 | $68.06 | 1,182 |
| 2024-12-24 | $67.67 | $67.93 | $67.67 | $67.93 | $67.93 | 336 |
| 2024-12-23 | $67.44 | $67.74 | $67.17 | $67.74 | $67.74 | 2,699 |
| 2024-12-20 | $66.72 | $67.61 | $66.72 | $67.41 | $67.41 | 3,040 |
| 2024-12-19 | $67.28 | $67.28 | $67.21 | $67.21 | $67.04 | 892 |
| 2024-12-18 | $69.63 | $69.63 | $67.89 | $67.89 | $67.71 | 550 |
| 2024-12-17 | $70.02 | $70.02 | $69.43 | $69.63 | $69.45 | 2,852 |
| 2024-12-16 | $70.10 | $70.35 | $70.10 | $70.18 | $70.00 | 943 |
| 2024-12-13 | $69.70 | $69.96 | $69.70 | $69.90 | $69.72 | 1,442 |
| 2024-12-12 | $69.52 | $69.52 | $69.37 | $69.48 | $69.30 | 899 |
| 2024-12-11 | $69.76 | $69.76 | $69.76 | $69.76 | $69.58 | 90 |
| 2024-12-10 | $69.50 | $69.85 | $69.50 | $69.55 | $69.37 | 5,939 |
| 2024-12-09 | $70.39 | $70.39 | $69.94 | $69.97 | $69.79 | 1,508 |
| 2024-12-06 | $70.29 | $70.51 | $70.29 | $70.33 | $70.15 | 1,690 |
| 2024-12-05 | $70.60 | $70.60 | $70.20 | $70.20 | $70.02 | 2,879 |
| 2024-12-04 | $70.85 | $70.85 | $70.66 | $70.70 | $70.52 | 1,066 |
| 2024-12-03 | $70.97 | $70.97 | $70.78 | $70.80 | $70.62 | 2,966 |
| 2024-12-02 | $70.94 | $71.24 | $70.94 | $71.15 | $70.96 | 969 |
| 2024-11-29 | $71.17 | $71.17 | $71.09 | $71.09 | $70.91 | 922 |
| 2024-11-27 | $70.70 | $70.74 | $70.70 | $70.74 | $70.55 | 574 |
| 2024-11-26 | $71.01 | $71.01 | $70.83 | $70.98 | $70.80 | 1,925 |
| 2024-11-25 | $70.47 | $71.02 | $70.47 | $71.01 | $70.82 | 1,615 |
| 2024-11-22 | $70.22 | $70.36 | $70.18 | $70.36 | $70.18 | 1,555 |
| 2024-11-21 | $69.87 | $69.88 | $69.82 | $69.82 | $69.64 | 863 |
| 2024-11-20 | $68.56 | $68.98 | $68.56 | $68.98 | $68.80 | 675 |
| 2024-11-19 | $68.90 | $69.04 | $68.90 | $68.93 | $68.75 | 4,216 |
| 2024-11-18 | $68.97 | $69.25 | $68.94 | $69.17 | $68.99 | 1,797 |
| 2024-11-15 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 328 |
| 2024-11-14 | $69.84 | $69.84 | $69.84 | $69.84 | $69.84 | 92 |
| 2024-11-13 | $70.68 | $70.80 | $70.64 | $70.73 | $70.73 | 3,053 |
| 2024-11-12 | $71.11 | $71.12 | $70.75 | $70.75 | $70.75 | 727 |
| 2024-11-11 | $71.34 | $71.34 | $71.11 | $71.14 | $71.14 | 8,959 |
| 2024-11-08 | $71.39 | $71.39 | $71.39 | $71.39 | $71.39 | 581 |
| 2024-11-07 | $70.74 | $70.97 | $70.74 | $70.79 | $70.79 | 1,317 |
| 2024-11-06 | $70.65 | $70.65 | $70.65 | $70.65 | $70.65 | 142 |
| 2024-11-05 | $68.73 | $68.93 | $68.73 | $68.93 | $68.93 | 1,419 |
| 2024-11-04 | $68.28 | $68.57 | $68.16 | $68.16 | $68.16 | 2,281 |
| 2024-11-01 | $68.23 | $68.32 | $68.04 | $68.04 | $68.04 | 2,799 |
| 2024-10-31 | $68.15 | $68.24 | $68.03 | $68.03 | $68.03 | 2,439 |
| 2024-10-30 | $69.40 | $69.40 | $69.05 | $69.05 | $69.05 | 1,033 |
| 2024-10-29 | $69.47 | $69.58 | $69.41 | $69.41 | $69.41 | 3,688 |
| 2024-10-28 | $69.23 | $69.49 | $69.23 | $69.41 | $69.41 | 2,189 |
| 2024-10-25 | $69.49 | $69.89 | $69.12 | $69.12 | $69.12 | 2,301 |
| 2024-10-24 | $69.36 | $69.43 | $69.32 | $69.36 | $69.36 | 1,227 |
| 2024-10-23 | $69.54 | $69.54 | $69.36 | $69.36 | $69.36 | 584 |
| 2024-10-22 | $69.80 | $69.87 | $69.80 | $69.87 | $69.87 | 430 |
| 2024-10-21 | $70.35 | $70.37 | $70.27 | $70.37 | $70.37 | 2,043 |
| 2024-10-18 | $70.91 | $70.93 | $70.81 | $70.91 | $70.91 | 2,405 |
| 2024-10-17 | $70.63 | $70.79 | $70.63 | $70.69 | $70.69 | 3,142 |
| 2024-10-16 | $70.38 | $70.45 | $70.27 | $70.38 | $70.38 | 1,438 |
| 2024-10-15 | $70.65 | $70.65 | $70.03 | $70.03 | $70.03 | 609 |
| 2024-10-14 | $70.85 | $70.85 | $70.85 | $70.85 | $70.85 | 211 |
| 2024-10-11 | $69.89 | $70.13 | $69.89 | $70.11 | $70.11 | 964 |
| 2024-10-10 | $69.61 | $69.61 | $69.56 | $69.56 | $69.56 | 288 |
| 2024-10-09 | $69.77 | $70.01 | $69.77 | $70.01 | $70.01 | 5,429 |
| 2024-10-08 | $69.14 | $69.26 | $69.10 | $69.26 | $69.26 | 944 |
| 2024-10-07 | $69.01 | $69.04 | $68.67 | $68.67 | $68.67 | 1,047 |
| 2024-10-04 | $69.26 | $69.26 | $68.99 | $69.19 | $69.19 | 614 |
| 2024-10-03 | $68.88 | $68.88 | $68.88 | $68.88 | $68.88 | 175 |
| 2024-10-02 | $69.02 | $69.14 | $69.01 | $69.05 | $69.05 | 1,188 |
| 2024-10-01 | $68.87 | $69.02 | $68.77 | $68.81 | $68.81 | 1,331 |
| 2024-09-30 | $69.09 | $69.28 | $68.99 | $69.28 | $69.28 | 772 |
| 2024-09-27 | $69.46 | $69.54 | $69.22 | $69.22 | $69.22 | 958 |
| 2024-09-26 | $69.41 | $69.55 | $69.41 | $69.46 | $69.46 | 1,024 |
| 2024-09-25 | $68.81 | $68.88 | $68.54 | $68.54 | $68.54 | 1,447 |
| 2024-09-24 | $68.60 | $68.74 | $68.60 | $68.74 | $68.74 | 666 |
| 2024-09-23 | $68.78 | $68.90 | $68.78 | $68.90 | $68.75 | 769 |
| 2024-09-20 | $68.37 | $68.48 | $68.37 | $68.48 | $68.48 | 208 |
| 2024-09-19 | $68.89 | $68.89 | $68.89 | $68.89 | $68.89 | 187 |
| 2024-09-18 | $67.99 | $67.99 | $67.75 | $67.75 | $67.75 | 455 |
| 2024-09-17 | $68.16 | $68.16 | $67.99 | $68.04 | $68.04 | 766 |
| 2024-09-16 | $67.97 | $68.20 | $67.97 | $68.20 | $68.20 | 1,622 |
| 2024-09-13 | $68.03 | $68.18 | $68.03 | $68.06 | $68.06 | 1,873 |
| 2024-09-12 | $66.77 | $67.43 | $66.77 | $67.43 | $67.43 | 1,266 |
| 2024-09-11 | $65.63 | $67.01 | $65.26 | $67.01 | $67.01 | 1,511 |
| 2024-09-10 | $66.53 | $66.62 | $66.51 | $66.61 | $66.61 | 2,520 |
| 2024-09-09 | $65.92 | $66.24 | $65.92 | $66.19 | $66.19 | 1,519 |
| 2024-09-06 | $65.28 | $65.28 | $65.28 | $65.28 | $65.28 | 189 |
| 2024-09-05 | $66.13 | $66.21 | $66.03 | $66.03 | $66.03 | 1,178 |
| 2024-09-04 | $66.70 | $66.70 | $66.70 | $66.70 | $66.70 | 567 |
| 2024-09-03 | $67.13 | $67.13 | $66.58 | $66.58 | $66.58 | 3,027 |
| 2024-08-30 | $67.47 | $68.13 | $67.46 | $68.13 | $68.13 | 995 |
| 2024-08-29 | $67.25 | $67.83 | $67.25 | $67.40 | $67.40 | 995 |
| 2024-08-28 | $67.58 | $67.58 | $67.02 | $67.18 | $67.18 | 2,212 |
| 2024-08-27 | $67.01 | $67.49 | $67.01 | $67.49 | $67.49 | 4,195 |
| 2024-08-26 | $67.50 | $67.72 | $67.28 | $67.28 | $67.28 | 975 |
| 2024-08-23 | $67.52 | $67.66 | $67.49 | $67.58 | $67.58 | 856 |
| 2024-08-22 | $67.06 | $67.06 | $66.85 | $66.85 | $66.85 | 273 |
| 2024-08-21 | $66.88 | $67.28 | $66.88 | $67.28 | $67.28 | 1,113 |
| 2024-08-20 | $66.56 | $66.67 | $66.56 | $66.58 | $66.58 | 950 |
| 2024-08-19 | $66.51 | $66.67 | $66.31 | $66.67 | $66.67 | 3,037 |
| 2024-08-16 | $66.33 | $66.33 | $66.33 | $66.33 | $66.33 | 128 |
| 2024-08-15 | $66.00 | $66.33 | $66.00 | $66.33 | $66.33 | 401 |
| 2024-08-14 | $65.04 | $65.29 | $64.90 | $65.29 | $65.29 | 1,516 |
| 2024-08-13 | $64.76 | $65.09 | $64.48 | $65.08 | $65.08 | 16,479 |
| 2024-08-12 | $64.22 | $64.53 | $64.10 | $64.14 | $64.14 | 18,186 |
| 2024-08-09 | $64.33 | $64.68 | $64.32 | $64.51 | $64.51 | 4,862 |
| 2024-08-08 | $64.47 | $64.47 | $64.38 | $64.41 | $64.41 | 1,310 |
| 2024-08-07 | $64.25 | $64.25 | $62.93 | $62.93 | $62.93 | 1,802 |
| 2024-08-06 | $63.74 | $64.05 | $63.53 | $63.53 | $63.53 | 577 |
| 2024-08-05 | $62.53 | $63.30 | $62.53 | $62.94 | $62.94 | 3,917 |
| 2024-08-02 | $64.33 | $64.35 | $64.00 | $64.35 | $64.35 | 3,055 |
| 2024-08-01 | $65.94 | $65.94 | $64.97 | $65.18 | $65.18 | 849 |
| 2024-07-31 | $66.39 | $66.50 | $66.39 | $66.50 | $66.50 | 337 |
| 2024-07-30 | $65.77 | $65.77 | $65.49 | $65.76 | $65.76 | 2,253 |
| 2024-07-29 | $65.66 | $65.91 | $65.57 | $65.63 | $65.63 | 1,789 |
| 2024-07-26 | $65.13 | $65.62 | $65.13 | $65.39 | $65.39 | 1,129 |
| 2024-07-25 | $64.85 | $64.85 | $64.37 | $64.37 | $64.37 | 1,010 |
| 2024-07-24 | $64.82 | $64.82 | $64.08 | $64.08 | $64.08 | 823 |
| 2024-07-23 | $65.94 | $65.94 | $65.77 | $65.77 | $65.77 | 686 |
| 2024-07-22 | $65.72 | $65.93 | $65.72 | $65.93 | $65.93 | 1,478 |
| 2024-07-19 | $65.79 | $65.79 | $64.96 | $64.96 | $64.96 | 1,770 |
| 2024-07-18 | $66.33 | $66.57 | $65.70 | $65.76 | $65.76 | 1,586 |
| 2024-07-17 | $66.42 | $66.42 | $65.88 | $65.88 | $65.88 | 2,844 |
| 2024-07-16 | $65.60 | $66.95 | $65.60 | $66.95 | $66.95 | 1,395 |
| 2024-07-15 | $65.69 | $65.85 | $65.69 | $65.69 | $65.69 | 885 |
| 2024-07-12 | $65.59 | $65.74 | $65.42 | $65.42 | $65.42 | 1,317 |
| 2024-07-11 | $64.83 | $64.84 | $64.80 | $64.80 | $64.80 | 1,011 |
| 2024-07-10 | $63.92 | $64.62 | $63.92 | $64.62 | $64.62 | 1,685 |
| 2024-07-09 | $64.06 | $64.06 | $63.95 | $63.95 | $63.95 | 566 |
| 2024-07-08 | $64.25 | $64.30 | $64.13 | $64.30 | $64.30 | 1,899 |
| 2024-07-05 | $63.72 | $64.20 | $63.71 | $64.20 | $64.20 | 2,022 |
| 2024-07-03 | $63.88 | $64.12 | $63.88 | $64.12 | $64.12 | 1,160 |
| 2024-07-02 | $63.33 | $63.80 | $63.33 | $63.80 | $63.80 | 3,277 |
| 2024-07-01 | $63.50 | $63.50 | $63.29 | $63.33 | $63.33 | 1,748 |
| 2024-06-28 | $64.19 | $64.19 | $63.51 | $63.65 | $63.65 | 6,909 |
| 2024-06-27 | $63.76 | $63.76 | $63.52 | $63.64 | $63.64 | 1,742 |
| 2024-06-26 | $63.68 | $63.82 | $63.64 | $63.82 | $63.82 | 2,375 |
| 2024-06-25 | $63.93 | $63.98 | $63.85 | $63.98 | $63.98 | 3,088 |
| 2024-06-24 | $64.67 | $64.71 | $64.25 | $64.25 | $64.25 | 1,485 |
| 2024-06-21 | $64.32 | $64.35 | $64.32 | $64.35 | $64.35 | 522 |
| 2024-06-20 | $64.74 | $64.74 | $64.47 | $64.48 | $64.34 | 2,041 |
| 2024-06-18 | $64.79 | $64.80 | $64.79 | $64.80 | $64.66 | 2,253 |
| 2024-06-17 | $63.98 | $64.62 | $63.84 | $64.62 | $64.48 | 2,457 |
| 2024-06-14 | $63.68 | $63.72 | $63.65 | $63.70 | $63.57 | 2,111 |
| 2024-06-13 | $64.06 | $64.11 | $64.04 | $64.11 | $63.97 | 1,113 |
| 2024-06-12 | $64.24 | $64.33 | $63.93 | $63.93 | $63.79 | 16,112 |
| 2024-06-11 | $62.58 | $63.26 | $62.58 | $63.26 | $63.12 | 1,216 |
| 2024-06-10 | $63.01 | $63.15 | $63.01 | $63.15 | $63.01 | 850 |
| 2024-06-07 | $63.24 | $63.24 | $62.97 | $62.97 | $62.97 | 681 |
| 2024-06-06 | $63.34 | $63.34 | $62.92 | $63.06 | $63.06 | 1,719 |
| 2024-06-05 | $62.74 | $63.41 | $62.74 | $63.41 | $63.41 | 3,895 |
| 2024-06-04 | $62.74 | $62.75 | $62.52 | $62.75 | $62.75 | 1,594 |
| 2024-06-03 | $62.84 | $62.84 | $62.19 | $62.73 | $62.73 | 18,842 |
| 2024-05-31 | $62.63 | $63.14 | $62.63 | $63.14 | $63.14 | 1,798 |
| 2024-05-30 | $62.86 | $62.86 | $62.75 | $62.75 | $62.75 | 1,079 |
| 2024-05-29 | $62.88 | $62.88 | $62.58 | $62.58 | $62.58 | 1,068 |
| 2024-05-28 | $63.72 | $63.77 | $63.33 | $63.37 | $63.37 | 2,298 |
| 2024-05-24 | $64.00 | $64.05 | $64.00 | $64.05 | $64.05 | 828 |
| 2024-05-23 | $64.37 | $64.37 | $63.77 | $63.77 | $63.77 | 705 |
| 2024-05-22 | $64.25 | $64.68 | $64.25 | $64.53 | $64.53 | 1,115 |
| 2024-05-21 | $64.45 | $64.45 | $64.35 | $64.45 | $64.45 | 556 |
| 2024-05-20 | $64.60 | $64.76 | $64.59 | $64.59 | $64.59 | 1,645 |
| 2024-05-17 | $64.26 | $64.39 | $64.18 | $64.39 | $64.39 | 2,034 |
| 2024-05-16 | $64.85 | $64.85 | $64.37 | $64.37 | $64.37 | 6,316 |
| 2024-05-15 | $64.06 | $64.63 | $64.06 | $64.63 | $64.63 | 4,187 |
| 2024-05-14 | $63.87 | $63.94 | $63.87 | $63.93 | $63.93 | 1,197 |
| 2024-05-13 | $64.00 | $64.00 | $63.66 | $63.69 | $63.69 | 3,103 |
| 2024-05-10 | $63.98 | $64.00 | $63.79 | $64.00 | $64.00 | 8,788 |
| 2024-05-09 | $63.37 | $63.61 | $63.37 | $63.61 | $63.61 | 1,327 |
| 2024-05-08 | $63.10 | $63.22 | $63.10 | $63.22 | $63.22 | 1,835 |
| 2024-05-07 | $63.26 | $63.45 | $63.25 | $63.29 | $63.29 | 1,870 |
| 2024-05-06 | $62.70 | $63.05 | $62.69 | $63.05 | $63.05 | 5,364 |
| 2024-05-03 | $61.97 | $62.43 | $61.97 | $62.36 | $62.36 | 2,451 |
| 2024-05-02 | $61.30 | $61.59 | $61.06 | $61.59 | $61.59 | 6,724 |
| 2024-05-01 | $61.25 | $61.63 | $61.21 | $61.21 | $61.21 | 7,460 |
| 2024-04-30 | $61.86 | $61.96 | $61.59 | $61.59 | $61.59 | 1,621 |
| 2024-04-29 | $62.20 | $62.80 | $62.20 | $62.73 | $62.73 | 17,688 |
| 2024-04-26 | $62.58 | $62.58 | $62.52 | $62.52 | $62.52 | 951 |
| 2024-04-25 | $61.85 | $62.47 | $61.63 | $62.30 | $62.30 | 3,546 |
| 2024-04-24 | $62.69 | $62.70 | $62.05 | $62.37 | $62.37 | 4,492 |
| 2024-04-23 | $62.01 | $62.37 | $62.01 | $62.24 | $62.24 | 3,898 |
| 2024-04-22 | $61.59 | $62.13 | $61.48 | $61.77 | $61.77 | 16,275 |
| 2024-04-19 | $61.43 | $61.43 | $61.27 | $61.39 | $61.39 | 5,277 |
| 2024-04-18 | $62.21 | $62.21 | $61.50 | $61.58 | $61.58 | 6,609 |
| 2024-04-17 | $62.15 | $62.18 | $62.05 | $62.05 | $62.05 | 2,050 |
| 2024-04-16 | $62.42 | $62.67 | $62.39 | $62.49 | $62.49 | 4,237 |
| 2024-04-15 | $63.74 | $63.74 | $62.45 | $62.57 | $62.57 | 3,041 |
| 2024-04-12 | $63.25 | $63.35 | $62.95 | $63.15 | $63.15 | 1,779 |
| 2024-04-11 | $63.84 | $64.21 | $63.69 | $63.86 | $63.86 | 6,456 |
| 2024-04-10 | $64.12 | $64.16 | $64.02 | $64.06 | $64.06 | 1,986 |
| 2024-04-09 | $65.17 | $65.17 | $64.59 | $64.94 | $64.94 | 1,736 |
| 2024-04-08 | $64.98 | $65.15 | $64.97 | $64.99 | $64.99 | 5,045 |
| 2024-04-05 | $64.35 | $64.88 | $64.35 | $64.84 | $64.84 | 4,303 |
| 2024-04-04 | $65.58 | $65.58 | $64.15 | $64.19 | $64.19 | 2,728 |
| 2024-04-03 | $65.23 | $65.34 | $65.09 | $65.09 | $65.09 | 4,900 |
| 2024-04-02 | $65.18 | $65.18 | $64.87 | $65.08 | $65.08 | 3,270 |
| 2024-04-01 | $65.52 | $65.69 | $65.49 | $65.63 | $65.63 | 18,593 |
| 2024-03-28 | $66.28 | $66.28 | $66.01 | $66.08 | $66.08 | 1,060 |
| 2024-03-27 | $65.45 | $65.77 | $65.40 | $65.77 | $65.77 | 2,242 |
| 2024-03-26 | $65.19 | $65.26 | $65.00 | $65.00 | $65.00 | 2,562 |
| 2024-03-25 | $65.18 | $65.19 | $65.04 | $65.04 | $65.04 | 5,335 |
| 2024-03-22 | $65.63 | $65.63 | $65.51 | $65.56 | $65.56 | 1,544 |
| 2024-03-21 | $65.85 | $66.33 | $65.85 | $66.07 | $66.07 | 1,632 |
| 2024-03-20 | $65.74 | $65.75 | $65.64 | $65.64 | $65.64 | 847 |
| 2024-03-19 | $64.91 | $65.01 | $64.91 | $65.01 | $65.01 | 1,195 |
| 2024-03-18 | $64.98 | $65.01 | $64.66 | $64.66 | $64.66 | 3,795 |
| 2024-03-15 | $64.63 | $64.63 | $64.54 | $64.54 | $64.54 | 618 |
| 2024-03-14 | $64.73 | $64.80 | $64.73 | $64.80 | $64.80 | 408 |
| 2024-03-13 | $65.20 | $65.20 | $65.20 | $65.20 | $65.20 | 357 |
| 2024-03-12 | $65.10 | $65.45 | $65.10 | $65.45 | $65.45 | 805 |
| 2024-03-11 | $64.44 | $64.88 | $64.44 | $64.88 | $64.88 | 3,963 |
| 2024-03-08 | $65.55 | $65.55 | $64.90 | $64.90 | $64.90 | 1,590 |
| 2024-03-07 | $65.75 | $65.83 | $65.69 | $65.72 | $65.72 | 3,854 |
| 2024-03-06 | $64.92 | $65.05 | $64.90 | $65.05 | $65.05 | 1,916 |
| 2024-03-05 | $65.01 | $65.01 | $64.33 | $64.49 | $64.49 | 2,333 |
| 2024-03-04 | $65.33 | $65.42 | $65.21 | $65.21 | $65.21 | 3,685 |
| 2024-03-01 | $64.75 | $65.15 | $64.75 | $65.15 | $65.15 | 1,394 |
| 2024-02-29 | $64.55 | $64.59 | $64.27 | $64.51 | $64.51 | 1,959 |
| 2024-02-28 | $63.89 | $64.32 | $63.89 | $64.28 | $64.28 | 3,545 |
| 2024-02-27 | $64.17 | $64.20 | $64.17 | $64.20 | $64.20 | 773 |
| 2024-02-26 | $64.51 | $64.51 | $64.31 | $64.32 | $64.32 | 2,579 |
| 2024-02-23 | $64.26 | $64.40 | $64.24 | $64.24 | $64.24 | 1,399 |
| 2024-02-22 | $63.99 | $64.22 | $63.98 | $64.11 | $64.11 | 2,655 |
| 2024-02-21 | $62.65 | $62.91 | $62.49 | $62.91 | $62.91 | 1,324 |
| 2024-02-20 | $62.72 | $62.82 | $62.68 | $62.80 | $62.80 | 5,068 |
| 2024-02-16 | $63.55 | $63.56 | $63.08 | $63.08 | $63.08 | 2,191 |
| 2024-02-15 | $63.08 | $63.39 | $62.98 | $63.35 | $63.35 | 6,365 |
| 2024-02-14 | $62.68 | $63.00 | $62.64 | $63.00 | $63.00 | 24,082 |
| 2024-02-13 | $62.57 | $62.57 | $61.99 | $62.32 | $62.32 | 2,728 |
| 2024-02-12 | $63.43 | $63.43 | $63.27 | $63.27 | $63.27 | 1,072 |
| 2024-02-09 | $63.24 | $63.43 | $63.07 | $63.40 | $63.40 | 6,731 |
| 2024-02-08 | $62.92 | $62.92 | $62.90 | $62.90 | $62.90 | 838 |
| 2024-02-07 | $62.44 | $62.78 | $62.44 | $62.61 | $62.61 | 9,413 |
| 2024-02-06 | $62.42 | $62.42 | $61.83 | $62.00 | $62.00 | 2,180 |
| 2024-02-05 | $62.11 | $62.11 | $62.05 | $62.05 | $62.05 | 672 |
| 2024-02-02 | $61.85 | $62.45 | $61.85 | $62.45 | $62.45 | 1,841 |
| 2024-02-01 | $61.00 | $62.04 | $61.00 | $62.04 | $62.04 | 2,699 |
| 2024-01-31 | $61.72 | $61.76 | $61.31 | $61.31 | $61.31 | 799 |
| 2024-01-30 | $62.03 | $62.31 | $62.03 | $62.23 | $62.23 | 2,548 |
| 2024-01-29 | $61.26 | $61.84 | $61.26 | $61.84 | $61.84 | 2,975 |
| 2024-01-26 | $61.40 | $61.41 | $61.38 | $61.41 | $61.41 | 1,184 |
| 2024-01-25 | $61.59 | $61.70 | $61.57 | $61.70 | $61.70 | 1,225 |
| 2024-01-24 | $62.22 | $62.22 | $61.54 | $61.54 | $61.54 | 2,456 |
| 2024-01-23 | $61.61 | $61.77 | $61.60 | $61.77 | $61.77 | 1,778 |
| 2024-01-22 | $61.71 | $61.84 | $61.71 | $61.84 | $61.84 | 2,769 |
| 2024-01-19 | $60.94 | $61.37 | $60.94 | $61.31 | $61.31 | 1,280 |
| 2024-01-18 | $60.18 | $60.61 | $60.18 | $60.61 | $60.61 | 295 |
| 2024-01-17 | $59.87 | $59.90 | $59.68 | $59.81 | $59.81 | 1,004 |
| 2024-01-16 | $60.10 | $60.10 | $59.95 | $60.03 | $60.03 | 899 |
| 2024-01-12 | $59.96 | $60.17 | $59.91 | $60.17 | $60.17 | 5,317 |
| 2024-01-11 | $59.91 | $60.00 | $59.48 | $60.00 | $60.00 | 2,649 |
| 2024-01-10 | $59.68 | $59.92 | $59.68 | $59.84 | $59.84 | 4,606 |
| 2024-01-09 | $59.20 | $59.64 | $59.20 | $59.63 | $59.63 | 2,673 |
| 2024-01-08 | $59.25 | $59.70 | $59.23 | $59.70 | $59.70 | 2,771 |
| 2024-01-05 | $59.21 | $59.21 | $59.00 | $59.00 | $59.00 | 1,273 |
| 2024-01-04 | $59.47 | $59.47 | $59.15 | $59.15 | $59.15 | 2,251 |
| 2024-01-03 | $59.57 | $59.57 | $59.20 | $59.20 | $59.20 | 1,554 |
| 2024-01-02 | $60.35 | $60.39 | $60.04 | $60.04 | $60.04 | 1,756 |
| 2023-12-29 | $60.64 | $61.09 | $60.64 | $60.82 | $60.82 | 9,327 |
| 2023-12-28 | $60.85 | $61.08 | $60.85 | $60.93 | $60.93 | 6,491 |
| 2023-12-27 | $60.90 | $60.98 | $60.90 | $60.91 | $60.91 | 2,018 |
| 2023-12-26 | $60.66 | $60.85 | $60.66 | $60.85 | $60.85 | 557 |
| 2023-12-22 | $60.22 | $60.57 | $60.22 | $60.52 | $60.52 | 2,453 |
| 2023-12-21 | $60.35 | $60.50 | $60.35 | $60.50 | $60.28 | 837 |
| 2023-12-20 | $60.22 | $60.71 | $59.83 | $59.83 | $59.60 | 4,228 |
| 2023-12-19 | $60.75 | $60.75 | $60.54 | $60.54 | $60.54 | 1,176 |
| 2023-12-18 | $60.52 | $60.52 | $60.17 | $60.45 | $60.45 | 4,112 |
| 2023-12-15 | $60.19 | $60.19 | $60.19 | $60.19 | $60.19 | 131 |
| 2023-12-14 | $60.47 | $60.47 | $60.18 | $60.31 | $60.31 | 3,747 |
| 2023-12-13 | $59.74 | $60.10 | $59.48 | $60.03 | $60.03 | 3,351 |
| 2023-12-12 | $58.69 | $59.49 | $58.69 | $59.49 | $59.49 | 1,141 |
| 2023-12-11 | $58.99 | $59.04 | $58.99 | $59.02 | $59.02 | 1,856 |
| 2023-12-08 | $58.39 | $58.42 | $58.25 | $58.39 | $58.39 | 1,161 |
| 2023-12-07 | $58.02 | $58.28 | $58.02 | $58.25 | $58.25 | 6,561 |
| 2023-12-06 | $58.38 | $58.38 | $57.91 | $57.91 | $57.91 | 923 |
| 2023-12-05 | $58.52 | $58.60 | $58.47 | $58.54 | $58.54 | 6,098 |
| 2023-12-04 | $58.93 | $58.93 | $58.70 | $58.86 | $58.86 | 9,962 |
| 2023-12-01 | $59.04 | $59.05 | $58.94 | $58.97 | $58.97 | 17,754 |
| 2023-11-30 | $58.11 | $58.49 | $58.11 | $58.49 | $58.49 | 1,154 |
| 2023-11-29 | $58.47 | $58.47 | $58.06 | $58.08 | $58.08 | 2,927 |
| 2023-11-28 | $58.03 | $58.07 | $58.03 | $58.07 | $58.07 | 567 |
| 2023-11-27 | $58.47 | $58.51 | $58.41 | $58.41 | $58.41 | 788 |
| 2023-11-24 | $58.61 | $58.61 | $58.60 | $58.60 | $58.60 | 478 |
| 2023-11-22 | $58.41 | $58.43 | $58.41 | $58.43 | $58.43 | 592 |
| 2023-11-21 | $58.13 | $58.15 | $58.06 | $58.10 | $58.10 | 1,652 |
| 2023-11-20 | $57.91 | $58.22 | $57.90 | $58.22 | $58.22 | 1,595 |
| 2023-11-17 | $57.66 | $57.78 | $57.66 | $57.78 | $57.78 | 1,089 |
| 2023-11-16 | $57.58 | $57.59 | $57.54 | $57.59 | $57.59 | 487 |
| 2023-11-15 | $57.77 | $57.92 | $57.68 | $57.71 | $57.71 | 1,850 |
| 2023-11-14 | $57.52 | $57.59 | $57.47 | $57.47 | $57.47 | 2,207 |
| 2023-11-13 | $56.07 | $56.10 | $56.07 | $56.09 | $56.09 | 1,002 |
| 2023-11-10 | $55.46 | $56.31 | $55.46 | $56.31 | $56.31 | 1,201 |
| 2023-11-09 | $55.63 | $55.71 | $55.16 | $55.16 | $55.16 | 1,207 |
| 2023-11-08 | $55.41 | $55.62 | $55.34 | $55.54 | $55.54 | 1,827 |
| 2023-11-07 | $55.31 | $55.36 | $55.28 | $55.30 | $55.30 | 1,371 |
| 2023-11-06 | $55.08 | $55.21 | $55.08 | $55.21 | $55.21 | 1,077 |
| 2023-11-03 | $55.21 | $55.40 | $55.18 | $55.30 | $55.30 | 1,979 |
| 2023-11-02 | $53.99 | $54.65 | $53.99 | $54.64 | $54.64 | 10,512 |
| 2023-11-01 | $53.57 | $53.74 | $53.29 | $53.73 | $53.73 | 2,477 |
| 2023-10-31 | $53.24 | $53.24 | $53.24 | $53.24 | $53.24 | 249 |
| 2023-10-30 | $52.33 | $52.73 | $52.33 | $52.73 | $52.73 | 685 |
| 2023-10-27 | $52.35 | $52.44 | $52.03 | $52.14 | $52.14 | 1,835 |
| 2023-10-26 | $52.65 | $52.91 | $52.47 | $52.55 | $52.55 | 10,440 |
| 2023-10-25 | $52.87 | $52.95 | $52.79 | $52.79 | $52.79 | 2,271 |
| 2023-10-24 | $53.80 | $53.80 | $53.62 | $53.62 | $53.62 | 443 |
| 2023-10-23 | $53.59 | $53.59 | $53.29 | $53.29 | $53.29 | 1,298 |
| 2023-10-20 | $54.05 | $54.10 | $53.66 | $53.66 | $53.66 | 12,542 |
| 2023-10-19 | $54.63 | $54.71 | $54.24 | $54.24 | $54.24 | 3,328 |
| 2023-10-18 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 365 |
| 2023-10-17 | $55.91 | $55.92 | $55.82 | $55.89 | $55.89 | 2,433 |
| 2023-10-16 | $55.50 | $55.97 | $55.50 | $55.92 | $55.92 | 1,323 |
| 2023-10-13 | $55.50 | $55.50 | $55.23 | $55.26 | $55.26 | 1,540 |
| 2023-10-12 | $56.35 | $56.36 | $55.79 | $55.80 | $55.80 | 1,748 |
| 2023-10-11 | $55.81 | $55.97 | $55.79 | $55.97 | $55.97 | 838 |
| 2023-10-10 | $55.73 | $55.90 | $55.73 | $55.75 | $55.75 | 1,757 |
| 2023-10-09 | $54.85 | $55.34 | $54.85 | $55.34 | $55.34 | 433 |
| 2023-10-06 | $54.09 | $55.15 | $54.09 | $54.98 | $54.98 | 4,399 |
| 2023-10-05 | $54.48 | $54.48 | $54.04 | $54.37 | $54.37 | 1,528 |
| 2023-10-04 | $54.07 | $54.49 | $54.07 | $54.49 | $54.49 | 347 |
| 2023-10-03 | $54.02 | $54.02 | $54.02 | $54.02 | $54.02 | 217 |
| 2023-10-02 | $54.43 | $54.60 | $54.32 | $54.60 | $54.60 | 2,600 |
| 2023-09-29 | $55.08 | $55.11 | $54.72 | $54.80 | $54.80 | 2,198 |
| 2023-09-28 | $54.40 | $55.07 | $54.40 | $55.02 | $55.02 | 3,113 |
| 2023-09-27 | $54.45 | $54.62 | $54.12 | $54.43 | $54.43 | 3,858 |
| 2023-09-26 | $54.57 | $54.65 | $54.24 | $54.31 | $54.31 | 26,870 |
| 2023-09-25 | $54.97 | $55.33 | $54.97 | $55.24 | $55.24 | 2,646 |
| 2023-09-22 | $55.15 | $55.29 | $55.00 | $55.00 | $55.00 | 2,616 |
| 2023-09-21 | $55.38 | $55.38 | $55.00 | $55.00 | $54.85 | 2,840 |
| 2023-09-20 | $56.45 | $56.50 | $55.86 | $55.86 | $55.71 | 4,939 |
| 2023-09-19 | $56.13 | $56.17 | $55.95 | $56.16 | $56.01 | 17,360 |
| 2023-09-18 | $56.34 | $56.46 | $56.29 | $56.34 | $56.19 | 7,043 |
| 2023-09-15 | $56.57 | $56.68 | $56.13 | $56.22 | $56.07 | 55,423 |
| 2023-09-14 | $56.83 | $57.06 | $56.78 | $57.00 | $56.85 | 8,178 |
| 2023-09-13 | $56.59 | $56.76 | $56.43 | $56.55 | $56.40 | 21,111 |
| 2023-09-12 | $56.88 | $56.92 | $56.53 | $56.60 | $56.45 | 25,298 |
| 2023-09-11 | $57.47 | $57.47 | $56.87 | $57.02 | $57.02 | 4,643 |
| 2023-09-08 | $57.20 | $57.25 | $56.96 | $56.96 | $56.96 | 2,050 |
| 2023-09-07 | $56.92 | $57.24 | $56.92 | $57.20 | $57.20 | 3,733 |
| 2023-09-06 | $57.55 | $57.63 | $57.32 | $57.32 | $57.32 | 3,639 |
| 2023-09-05 | $57.78 | $57.83 | $57.59 | $57.59 | $57.59 | 47,514 |
| 2023-09-01 | $58.14 | $58.23 | $57.95 | $58.22 | $58.22 | 36,219 |
| 2023-08-31 | $57.84 | $58.17 | $57.84 | $57.96 | $57.96 | 33,881 |
| 2023-08-30 | $57.90 | $58.06 | $57.85 | $58.00 | $58.00 | 18,454 |
| 2023-08-29 | $57.20 | $57.84 | $57.20 | $57.82 | $57.82 | 15,256 |
| 2023-08-28 | $57.15 | $57.15 | $56.80 | $56.96 | $56.96 | 3,983 |
| 2023-08-25 | $55.92 | $56.83 | $55.92 | $56.61 | $56.61 | 14,143 |
| 2023-08-24 | $56.76 | $56.76 | $56.20 | $56.20 | $56.20 | 2,783 |
| 2023-08-23 | $56.69 | $57.01 | $56.69 | $56.91 | $56.91 | 12,975 |
| 2023-08-22 | $56.55 | $56.55 | $56.27 | $56.36 | $56.36 | 2,838 |
| 2023-08-21 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 348 |
| 2023-08-18 | $55.34 | $55.98 | $55.34 | $55.94 | $55.94 | 5,463 |
| 2023-08-17 | $56.42 | $56.42 | $55.89 | $55.89 | $55.89 | 4,025 |
| 2023-08-16 | $56.96 | $56.96 | $56.36 | $56.36 | $56.36 | 885 |
| 2023-08-15 | $56.93 | $56.93 | $56.86 | $56.86 | $56.86 | 780 |
| 2023-08-14 | $57.46 | $57.48 | $57.46 | $57.48 | $57.48 | 1,116 |
| 2023-08-11 | $57.13 | $57.13 | $57.12 | $57.12 | $57.12 | 493 |
| 2023-08-10 | $58.07 | $58.07 | $57.36 | $57.36 | $57.36 | 535 |
| 2023-08-09 | $57.50 | $57.71 | $57.32 | $57.36 | $57.36 | 1,655 |
| 2023-08-08 | $57.20 | $57.65 | $57.20 | $57.65 | $57.65 | 1,331 |
| 2023-08-07 | $57.91 | $57.92 | $57.91 | $57.92 | $57.92 | 544 |
| 2023-08-04 | $57.77 | $57.77 | $57.25 | $57.25 | $57.25 | 349 |
| 2023-08-03 | $57.54 | $57.82 | $57.54 | $57.82 | $57.82 | 1,780 |
| 2023-08-02 | $57.74 | $57.77 | $57.65 | $57.65 | $57.65 | 1,249 |
| 2023-08-01 | $58.12 | $58.31 | $58.12 | $58.29 | $58.29 | 766 |
| 2023-07-31 | $58.42 | $58.42 | $58.25 | $58.25 | $58.25 | 1,434 |
| 2023-07-28 | $58.25 | $58.25 | $58.06 | $58.16 | $58.16 | 2,269 |
| 2023-07-27 | $58.22 | $58.24 | $57.70 | $57.70 | $57.70 | 649 |
| 2023-07-26 | $57.81 | $57.91 | $57.78 | $57.84 | $57.84 | 1,306 |
| 2023-07-25 | $58.11 | $58.11 | $58.03 | $58.03 | $58.03 | 764 |
| 2023-07-24 | $57.43 | $57.45 | $57.28 | $57.45 | $57.45 | 4,930 |
| 2023-07-21 | $56.96 | $57.47 | $56.96 | $57.26 | $57.26 | 1,729 |
| 2023-07-20 | $57.00 | $57.00 | $56.88 | $56.88 | $56.88 | 1,954 |
| 2023-07-19 | $57.52 | $57.56 | $57.49 | $57.49 | $57.49 | 2,049 |
| 2023-07-18 | $57.11 | $57.47 | $57.11 | $57.47 | $57.47 | 2,233 |
| 2023-07-17 | $56.73 | $57.31 | $56.73 | $57.31 | $57.31 | 1,101 |
| 2023-07-14 | $57.04 | $57.04 | $56.82 | $56.82 | $56.82 | 953 |
| 2023-07-13 | $57.05 | $57.07 | $57.00 | $57.00 | $57.00 | 1,826 |
| 2023-07-12 | $56.81 | $56.99 | $56.74 | $56.79 | $56.79 | 2,449 |
| 2023-07-11 | $56.41 | $56.51 | $56.23 | $56.51 | $56.51 | 1,156 |
| 2023-07-10 | $56.00 | $56.10 | $55.98 | $56.09 | $56.09 | 1,529 |
| 2023-07-07 | $55.58 | $55.58 | $55.33 | $55.33 | $55.33 | 1,789 |
| 2023-07-06 | $55.12 | $55.41 | $55.03 | $55.39 | $55.39 | 2,614 |
| 2023-07-05 | $55.84 | $55.84 | $55.84 | $55.84 | $55.84 | 325 |
| 2023-07-03 | $56.19 | $56.29 | $56.09 | $56.29 | $56.29 | 3,206 |
| 2023-06-30 | $56.30 | $56.41 | $56.28 | $56.41 | $56.41 | 1,344 |
| 2023-06-29 | $55.46 | $55.80 | $55.46 | $55.80 | $55.80 | 2,467 |
| 2023-06-28 | $55.26 | $55.37 | $55.20 | $55.21 | $55.21 | 2,663 |
| 2023-06-27 | $54.81 | $55.31 | $54.80 | $55.31 | $55.31 | 3,560 |
| 2023-06-26 | $54.31 | $54.45 | $54.29 | $54.31 | $54.31 | 1,417 |
| 2023-06-23 | $53.83 | $54.05 | $53.83 | $53.96 | $53.96 | 738 |
| 2023-06-22 | $54.43 | $54.43 | $54.43 | $54.43 | $54.27 | 295 |
| 2023-06-21 | $54.54 | $54.64 | $54.41 | $54.41 | $54.25 | 936 |
| 2023-06-20 | $54.55 | $54.55 | $54.47 | $54.49 | $54.33 | 883 |
| 2023-06-16 | $55.19 | $55.31 | $54.91 | $54.91 | $54.75 | 1,187 |
| 2023-06-15 | $54.70 | $55.10 | $54.70 | $55.09 | $54.93 | 3,395 |
| 2023-06-14 | $54.51 | $54.51 | $54.16 | $54.49 | $54.33 | 680 |
| 2023-06-13 | $54.57 | $54.57 | $54.39 | $54.50 | $54.50 | 2,088 |
| 2023-06-12 | $53.79 | $54.03 | $53.79 | $54.03 | $54.03 | 580 |
| 2023-06-09 | $53.57 | $53.57 | $53.39 | $53.40 | $53.40 | 1,690 |
| 2023-06-08 | $53.53 | $53.53 | $53.53 | $53.53 | $53.53 | 371 |
| 2023-06-07 | $53.51 | $53.54 | $53.45 | $53.54 | $53.54 | 2,515 |
| 2023-06-06 | $53.14 | $53.27 | $53.14 | $53.27 | $53.27 | 750 |
| 2023-06-05 | $53.06 | $53.06 | $53.06 | $53.06 | $53.06 | 75 |
| 2023-06-02 | $53.06 | $53.43 | $53.06 | $53.43 | $53.43 | 733 |
| 2023-06-01 | $52.37 | $52.64 | $52.37 | $52.48 | $52.48 | 1,031 |
| 2023-05-31 | $52.17 | $52.17 | $52.07 | $52.07 | $52.07 | 1,259 |
| 2023-05-30 | $52.98 | $52.98 | $52.63 | $52.63 | $52.63 | 985 |
| 2023-05-26 | $52.78 | $53.00 | $52.78 | $53.00 | $53.00 | 2,560 |
| 2023-05-25 | $51.45 | $52.02 | $51.45 | $52.02 | $52.02 | 1,303 |
| 2023-05-24 | $51.14 | $51.45 | $51.14 | $51.29 | $51.29 | 967 |
| 2023-05-23 | $51.97 | $51.99 | $51.97 | $51.99 | $51.99 | 286 |
| 2023-05-22 | $52.57 | $52.70 | $52.57 | $52.65 | $52.65 | 1,919 |
| 2023-05-19 | $52.83 | $52.88 | $52.62 | $52.62 | $52.62 | 1,337 |
| 2023-05-18 | $52.13 | $52.77 | $52.13 | $52.77 | $52.77 | 1,718 |
| 2023-05-17 | $51.61 | $52.14 | $51.61 | $52.14 | $52.14 | 905 |
| 2023-05-16 | $51.43 | $51.43 | $51.43 | $51.43 | $51.43 | 409 |
| 2023-05-15 | $51.80 | $51.90 | $51.80 | $51.90 | $51.90 | 5,251 |
| 2023-05-12 | $51.64 | $51.67 | $51.57 | $51.67 | $51.67 | 983 |
| 2023-05-11 | $51.60 | $51.63 | $51.51 | $51.63 | $51.63 | 977 |
| 2023-05-10 | $51.79 | $51.97 | $51.79 | $51.89 | $51.89 | 3,098 |
| 2023-05-09 | $51.56 | $51.72 | $51.56 | $51.64 | $51.64 | 1,884 |
| 2023-05-08 | $51.87 | $52.03 | $51.81 | $51.88 | $51.88 | 12,355 |
| 2023-05-05 | $52.04 | $52.14 | $52.03 | $52.03 | $52.03 | 8,137 |
| 2023-05-04 | $51.30 | $51.41 | $51.29 | $51.34 | $51.34 | 1,645 |
| 2023-05-03 | $52.14 | $52.29 | $51.77 | $51.77 | $51.77 | 1,323 |
| 2023-05-02 | $52.24 | $52.24 | $51.49 | $52.03 | $52.03 | 1,466 |
| 2023-05-01 | $52.54 | $52.54 | $52.54 | $52.54 | $52.54 | 229 |
| 2023-04-28 | $51.56 | $52.32 | $51.56 | $52.32 | $52.32 | 1,508 |
| 2023-04-27 | $50.99 | $51.71 | $50.99 | $51.71 | $51.71 | 836 |
| 2023-04-26 | $51.50 | $51.50 | $50.89 | $50.89 | $50.89 | 1,318 |
| 2023-04-25 | $51.90 | $51.99 | $51.51 | $51.51 | $51.51 | 2,598 |
| 2023-04-24 | $52.46 | $52.75 | $52.46 | $52.75 | $52.75 | 821 |
| 2023-04-21 | $52.62 | $52.62 | $52.59 | $52.59 | $52.59 | 1,098 |
| 2023-04-20 | $52.77 | $52.86 | $52.68 | $52.68 | $52.68 | 3,104 |
| 2023-04-19 | $52.44 | $52.47 | $52.39 | $52.47 | $52.47 | 1,853 |
| 2023-04-18 | $52.69 | $52.85 | $52.69 | $52.85 | $52.85 | 5,188 |
| 2023-04-17 | $52.47 | $52.69 | $52.47 | $52.69 | $52.69 | 888 |
| 2023-04-14 | $52.65 | $52.65 | $52.29 | $52.42 | $52.42 | 1,933 |
| 2023-04-13 | $52.45 | $52.66 | $52.45 | $52.63 | $52.63 | 3,281 |
| 2023-04-12 | $52.73 | $52.73 | $52.19 | $52.19 | $52.19 | 1,250 |
| 2023-04-11 | $52.70 | $52.70 | $52.53 | $52.53 | $52.53 | 1,497 |
| 2023-04-10 | $51.66 | $52.32 | $51.65 | $52.32 | $52.32 | 4,558 |
| 2023-04-06 | $51.83 | $51.84 | $51.81 | $51.83 | $51.83 | 2,385 |
| 2023-04-05 | $52.18 | $52.18 | $51.75 | $51.98 | $51.98 | 10,419 |
| 2023-04-04 | $52.69 | $52.69 | $52.22 | $52.31 | $52.31 | 3,485 |
| 2023-04-03 | $53.11 | $53.11 | $52.79 | $53.11 | $53.11 | 3,879 |
| 2023-03-31 | $52.65 | $53.07 | $52.54 | $53.07 | $53.07 | 2,534 |
| 2023-03-30 | $52.63 | $52.63 | $52.21 | $52.32 | $52.32 | 7,602 |
| 2023-03-29 | $51.71 | $52.01 | $51.69 | $51.91 | $51.91 | 1,467 |
| 2023-03-28 | $51.47 | $51.47 | $50.97 | $51.13 | $51.13 | 2,499 |
| 2023-03-27 | $51.80 | $51.80 | $51.19 | $51.23 | $51.23 | 14,103 |
| 2023-03-24 | $50.71 | $50.97 | $50.62 | $50.97 | $50.97 | 1,290 |
| 2023-03-23 | $51.45 | $51.96 | $51.00 | $51.28 | $51.12 | 2,807 |
| 2023-03-22 | $52.00 | $52.31 | $51.21 | $51.21 | $51.06 | 3,071 |
| 2023-03-21 | $51.82 | $51.87 | $51.64 | $51.87 | $51.71 | 4,592 |
| 2023-03-20 | $51.41 | $51.52 | $51.18 | $51.45 | $51.30 | 11,420 |
| 2023-03-17 | $51.30 | $51.30 | $50.73 | $50.88 | $50.73 | 20,271 |
| 2023-03-16 | $51.42 | $51.58 | $51.42 | $51.52 | $51.37 | 2,182 |
| 2023-03-15 | $50.35 | $50.55 | $50.04 | $50.48 | $50.33 | 1,677 |
| 2023-03-14 | $51.15 | $51.78 | $50.86 | $51.41 | $51.41 | 9,876 |
| 2023-03-13 | $50.62 | $50.65 | $50.62 | $50.65 | $50.65 | 329 |
| 2023-03-10 | $51.39 | $51.42 | $50.60 | $50.78 | $50.78 | 11,678 |
| 2023-03-09 | $52.13 | $52.13 | $51.74 | $51.74 | $51.74 | 510 |
| 2023-03-08 | $52.30 | $52.41 | $52.30 | $52.41 | $52.41 | 348 |
| 2023-03-07 | $52.11 | $52.11 | $52.11 | $52.11 | $52.11 | 124 |
| 2023-03-06 | $52.82 | $52.82 | $52.82 | $52.82 | $52.82 | 290 |
| 2023-03-03 | $52.76 | $52.92 | $52.73 | $52.92 | $52.92 | 1,513 |
| 2023-03-02 | $52.05 | $52.34 | $52.03 | $52.22 | $52.22 | 1,964 |
| 2023-03-01 | $51.82 | $51.82 | $51.70 | $51.70 | $51.70 | 265 |
| 2023-02-28 | $52.23 | $52.23 | $51.85 | $51.85 | $51.85 | 2,070 |
| 2023-02-27 | $51.95 | $52.03 | $51.80 | $51.80 | $51.80 | 831 |
| 2023-02-24 | $51.30 | $51.61 | $51.30 | $51.61 | $51.61 | 1,199 |
| 2023-02-23 | $51.94 | $52.04 | $51.72 | $52.04 | $52.04 | 969 |
| 2023-02-22 | $51.76 | $51.97 | $51.57 | $51.57 | $51.57 | 1,130 |
| 2023-02-21 | $52.08 | $52.08 | $51.63 | $51.66 | $51.66 | 3,731 |
| 2023-02-17 | $53.15 | $53.15 | $53.15 | $53.15 | $53.15 | 93 |
| 2023-02-16 | $53.95 | $53.95 | $53.47 | $53.47 | $53.47 | 342 |
| 2023-02-15 | $53.55 | $53.90 | $53.55 | $53.90 | $53.90 | 867 |
| 2023-02-14 | $53.75 | $53.78 | $53.74 | $53.74 | $53.74 | 2,016 |
| 2023-02-13 | $53.03 | $53.65 | $53.03 | $53.65 | $53.65 | 1,949 |
| 2023-02-10 | $52.84 | $53.03 | $52.80 | $53.03 | $53.03 | 2,016 |
| 2023-02-09 | $53.72 | $53.93 | $53.07 | $53.07 | $53.07 | 2,480 |
| 2023-02-08 | $53.56 | $53.56 | $53.26 | $53.26 | $53.26 | 476 |
| 2023-02-07 | $53.68 | $53.86 | $52.93 | $53.86 | $53.86 | 1,491 |
| 2023-02-06 | $53.28 | $53.28 | $53.23 | $53.23 | $53.23 | 349 |
| 2023-02-03 | $53.93 | $54.32 | $53.76 | $53.76 | $53.76 | 1,219 |
| 2023-02-02 | $54.06 | $54.37 | $54.06 | $54.37 | $54.37 | 558 |
| 2023-02-01 | $52.64 | $53.47 | $52.64 | $53.38 | $53.38 | 895 |
| 2023-01-31 | $51.89 | $52.29 | $51.89 | $52.29 | $52.29 | 231 |
| 2023-01-30 | $51.66 | $51.85 | $51.49 | $51.49 | $51.49 | 1,147 |
| 2023-01-27 | $52.23 | $52.23 | $52.23 | $52.23 | $52.23 | 128 |
| 2023-01-26 | $51.79 | $52.23 | $51.78 | $52.23 | $52.23 | 6,885 |
| 2023-01-25 | $51.64 | $51.64 | $51.64 | $51.64 | $51.64 | 172 |
| 2023-01-24 | $51.67 | $51.82 | $51.59 | $51.82 | $51.82 | 1,163 |
| 2023-01-23 | $51.54 | $52.08 | $51.54 | $51.87 | $51.87 | 1,224 |
| 2023-01-20 | $50.45 | $51.14 | $50.45 | $51.14 | $51.14 | 2,507 |
| 2023-01-19 | $50.23 | $50.23 | $50.22 | $50.22 | $50.22 | 134 |
| 2023-01-18 | $51.24 | $51.24 | $50.85 | $50.85 | $50.85 | 256 |
| 2023-01-17 | $51.37 | $51.37 | $51.24 | $51.24 | $51.24 | 843 |
| 2023-01-13 | $51.42 | $51.42 | $51.42 | $51.42 | $51.42 | 103 |
| 2023-01-12 | $51.15 | $51.43 | $51.15 | $51.33 | $51.33 | 1,468 |
| 2023-01-11 | $50.97 | $51.20 | $50.95 | $51.20 | $51.20 | 1,869 |
| 2023-01-10 | $50.03 | $50.38 | $50.03 | $50.38 | $50.38 | 2,000 |
| 2023-01-09 | $49.87 | $50.74 | $49.87 | $49.99 | $49.99 | 1,580 |
| 2023-01-06 | $48.62 | $49.71 | $48.62 | $49.69 | $49.69 | 5,095 |
| 2023-01-05 | $48.18 | $48.20 | $48.18 | $48.20 | $48.20 | 428 |
| 2023-01-04 | $49.00 | $49.00 | $48.64 | $48.89 | $48.89 | 2,598 |
| 2023-01-03 | $49.12 | $49.12 | $48.37 | $48.51 | $48.51 | 4,947 |
| 2022-12-30 | $48.61 | $48.77 | $48.43 | $48.77 | $48.77 | 1,823 |
| 2022-12-29 | $48.42 | $49.22 | $48.41 | $49.11 | $49.11 | 7,029 |
| 2022-12-28 | $48.78 | $49.05 | $48.16 | $48.16 | $48.16 | 3,464 |
| 2022-12-27 | $49.00 | $49.04 | $48.75 | $48.82 | $48.82 | 2,486 |
| 2022-12-23 | $48.86 | $48.87 | $48.74 | $48.87 | $48.87 | 403 |
| 2022-12-22 | $48.37 | $48.53 | $47.86 | $48.53 | $48.53 | 3,016 |
| 2022-12-21 | $49.15 | $49.54 | $49.08 | $49.54 | $49.54 | 812 |
| 2022-12-20 | $48.53 | $48.92 | $48.53 | $48.82 | $48.82 | 1,311 |
| 2022-12-19 | $48.91 | $48.91 | $48.67 | $48.81 | $48.81 | 764 |
| 2022-12-16 | $48.93 | $49.23 | $48.93 | $49.23 | $49.23 | 476 |
| 2022-12-15 | $50.07 | $50.07 | $49.76 | $49.78 | $49.78 | 4,016 |
| 2022-12-14 | $51.96 | $52.04 | $51.32 | $51.32 | $51.32 | 711 |
| 2022-12-13 | $52.69 | $52.69 | $51.32 | $51.65 | $51.65 | 4,072 |
| 2022-12-12 | $50.82 | $51.22 | $50.79 | $51.22 | $51.22 | 3,363 |
| 2022-12-09 | $50.69 | $50.82 | $50.48 | $50.48 | $50.48 | 3,277 |
| 2022-12-08 | $50.75 | $50.78 | $50.60 | $50.78 | $50.78 | 1,690 |
| 2022-12-07 | $50.73 | $51.30 | $50.73 | $50.96 | $50.96 | 2,244 |
| 2022-12-06 | $51.75 | $51.75 | $50.70 | $50.99 | $50.99 | 2,468 |
| 2022-12-05 | $51.62 | $51.66 | $51.49 | $51.66 | $51.66 | 5,950 |
| 2022-12-02 | $52.31 | $52.66 | $52.31 | $52.51 | $52.51 | 682 |
| 2022-12-01 | $52.29 | $52.46 | $52.26 | $52.46 | $52.46 | 739 |
| 2022-11-30 | $50.86 | $52.45 | $50.86 | $52.45 | $52.45 | 276 |
| 2022-11-29 | $51.18 | $51.19 | $51.03 | $51.12 | $51.12 | 2,800 |
| 2022-11-28 | $51.57 | $51.63 | $51.12 | $51.12 | $51.12 | 443 |
| 2022-11-25 | $52.06 | $52.06 | $52.00 | $52.00 | $52.00 | 138 |
| 2022-11-23 | $52.12 | $52.14 | $52.06 | $52.06 | $52.06 | 840 |
| 2022-11-22 | $51.53 | $51.76 | $51.53 | $51.76 | $51.76 | 1,627 |
| 2022-11-21 | $50.93 | $50.98 | $50.87 | $50.95 | $50.95 | 914 |
| 2022-11-18 | $50.85 | $50.96 | $50.58 | $50.96 | $50.96 | 1,347 |
| 2022-11-17 | $50.27 | $50.72 | $50.25 | $50.71 | $50.71 | 1,149 |
| 2022-11-16 | $51.17 | $51.17 | $51.01 | $51.01 | $51.01 | 545 |
| 2022-11-15 | $51.86 | $51.86 | $51.50 | $51.62 | $51.62 | 1,816 |
| 2022-11-14 | $51.68 | $51.68 | $51.09 | $51.09 | $51.09 | 919 |
| 2022-11-11 | $51.07 | $51.62 | $51.06 | $51.62 | $51.62 | 1,339 |
| 2022-11-10 | $50.33 | $51.05 | $50.31 | $51.05 | $51.05 | 623 |
| 2022-11-09 | $48.65 | $48.69 | $48.09 | $48.09 | $48.09 | 734 |
| 2022-11-08 | $48.73 | $49.43 | $48.73 | $49.04 | $49.04 | 1,899 |
| 2022-11-07 | $48.31 | $48.65 | $48.28 | $48.65 | $48.65 | 893 |
| 2022-11-04 | $48.27 | $48.27 | $47.48 | $48.11 | $48.11 | 1,413 |
| 2022-11-03 | $47.72 | $47.72 | $47.47 | $47.50 | $47.50 | 1,841 |
| 2022-11-02 | $48.75 | $49.34 | $47.81 | $47.81 | $47.81 | 669 |
| 2022-11-01 | $48.92 | $49.05 | $48.92 | $48.98 | $48.98 | 2,674 |
| 2022-10-31 | $49.11 | $49.11 | $48.88 | $48.88 | $48.88 | 468 |
| 2022-10-28 | $48.32 | $49.18 | $48.32 | $49.18 | $49.18 | 3,050 |
| 2022-10-27 | $48.30 | $48.30 | $48.01 | $48.01 | $48.01 | 873 |
| 2022-10-26 | $48.74 | $48.74 | $48.23 | $48.23 | $48.23 | 967 |
| 2022-10-25 | $47.55 | $48.17 | $47.55 | $48.17 | $48.17 | 425 |
| 2022-10-24 | $47.00 | $47.43 | $47.00 | $47.39 | $47.39 | 675 |
| 2022-10-21 | $46.42 | $46.86 | $46.42 | $46.86 | $46.86 | 368 |
| 2022-10-20 | $45.66 | $45.70 | $45.63 | $45.70 | $45.70 | 603 |
| 2022-10-19 | $46.19 | $46.19 | $46.12 | $46.13 | $46.13 | 868 |
| 2022-10-18 | $47.00 | $47.00 | $46.65 | $46.65 | $46.65 | 1,550 |
| 2022-10-17 | $45.93 | $46.09 | $45.93 | $46.09 | $46.09 | 1,041 |
| 2022-10-14 | $45.38 | $45.38 | $45.13 | $45.13 | $45.13 | 309 |
| 2022-10-13 | $46.08 | $46.53 | $46.08 | $46.39 | $46.39 | 2,387 |
| 2022-10-12 | $45.56 | $45.67 | $45.36 | $45.36 | $45.36 | 1,195 |
| 2022-10-11 | $45.82 | $46.01 | $45.55 | $45.66 | $45.66 | 2,413 |
| 2022-10-10 | $46.05 | $46.11 | $45.96 | $46.01 | $46.01 | 1,483 |
| 2022-10-07 | $46.29 | $46.29 | $46.29 | $46.29 | $46.29 | 335 |
| 2022-10-06 | $47.95 | $47.95 | $47.59 | $47.65 | $47.65 | 3,301 |
| 2022-10-05 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 254 |
| 2022-10-04 | $47.93 | $48.06 | $47.76 | $48.06 | $48.06 | 1,162 |
| 2022-10-03 | $46.42 | $46.57 | $46.34 | $46.57 | $46.57 | 535 |
| 2022-09-30 | $45.95 | $45.95 | $45.16 | $45.16 | $45.16 | 706 |
| 2022-09-29 | $45.66 | $45.89 | $45.66 | $45.82 | $45.82 | 506 |
| 2022-09-28 | $45.91 | $46.66 | $45.91 | $46.56 | $46.56 | 1,652 |
| 2022-09-27 | $46.21 | $46.21 | $45.66 | $45.66 | $45.66 | 709 |
| 2022-09-26 | $46.31 | $46.32 | $45.83 | $45.83 | $45.83 | 1,282 |
| 2022-09-23 | $46.40 | $46.45 | $45.84 | $46.28 | $46.28 | 15,879 |
| 2022-09-22 | $47.72 | $47.72 | $46.94 | $47.00 | $47.00 | 5,068 |
| 2022-09-21 | $48.97 | $49.13 | $47.97 | $47.97 | $47.81 | 11,163 |
| 2022-09-20 | $48.41 | $48.64 | $48.15 | $48.45 | $48.29 | 17,429 |
| 2022-09-19 | $48.82 | $49.16 | $48.82 | $49.16 | $48.99 | 4,923 |
| 2022-09-16 | $48.50 | $48.82 | $48.50 | $48.82 | $48.65 | 3,584 |
| 2022-09-15 | $49.45 | $49.45 | $49.10 | $49.10 | $48.94 | 4,706 |
| 2022-09-14 | $49.71 | $49.90 | $49.40 | $49.61 | $49.45 | 2,268 |
| 2022-09-13 | $50.01 | $50.01 | $49.70 | $49.74 | $49.57 | 1,613 |
| 2022-09-12 | $51.92 | $51.92 | $51.83 | $51.89 | $51.72 | 1,339 |
| 2022-09-09 | $51.45 | $51.64 | $51.45 | $51.64 | $51.47 | 951 |
| 2022-09-08 | $50.57 | $50.90 | $50.57 | $50.90 | $50.90 | 1,895 |
| 2022-09-07 | $49.62 | $50.49 | $49.62 | $50.45 | $50.45 | 1,044 |
| 2022-09-06 | $49.72 | $49.72 | $49.48 | $49.48 | $49.48 | 907 |
| 2022-09-02 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 362 |
| 2022-09-01 | $49.40 | $49.95 | $49.39 | $49.95 | $49.95 | 2,249 |
| 2022-08-31 | $50.50 | $50.50 | $50.00 | $50.07 | $50.07 | 1,419 |
| 2022-08-30 | $50.68 | $50.68 | $50.36 | $50.47 | $50.47 | 1,096 |
| 2022-08-29 | $50.98 | $51.31 | $50.98 | $51.02 | $51.02 | 1,409 |
| 2022-08-26 | $52.11 | $52.11 | $51.38 | $51.38 | $51.38 | 5,537 |
| 2022-08-25 | $52.80 | $53.25 | $52.80 | $53.25 | $53.25 | 1,059 |
| 2022-08-24 | $52.40 | $52.60 | $52.38 | $52.43 | $52.43 | 1,938 |
| 2022-08-23 | $52.53 | $52.53 | $52.30 | $52.31 | $52.31 | 5,202 |
| 2022-08-22 | $52.94 | $52.94 | $52.29 | $52.31 | $52.31 | 1,687 |
| 2022-08-19 | $53.48 | $53.51 | $53.46 | $53.46 | $53.46 | 1,330 |
| 2022-08-18 | $54.16 | $54.35 | $54.16 | $54.24 | $54.24 | 359 |
| 2022-08-17 | $54.18 | $54.18 | $53.68 | $53.98 | $53.98 | 2,769 |
| 2022-08-16 | $54.30 | $54.57 | $54.30 | $54.49 | $54.49 | 1,049 |
| 2022-08-15 | $53.92 | $54.35 | $53.92 | $54.33 | $54.33 | 1,552 |
| 2022-08-12 | $53.60 | $54.10 | $53.60 | $54.10 | $54.10 | 299 |
| 2022-08-11 | $53.58 | $53.58 | $53.31 | $53.31 | $53.31 | 279 |
| 2022-08-10 | $53.01 | $53.26 | $53.01 | $53.26 | $53.26 | 1,052 |
| 2022-08-09 | $51.89 | $51.95 | $51.88 | $51.88 | $51.88 | 547 |
| 2022-08-08 | $53.04 | $53.04 | $52.69 | $52.69 | $52.69 | 360 |
| 2022-08-05 | $52.53 | $52.57 | $52.35 | $52.57 | $52.57 | 2,070 |
| 2022-08-04 | $52.20 | $52.47 | $52.20 | $52.42 | $52.42 | 1,787 |
| 2022-08-03 | $52.30 | $52.30 | $52.26 | $52.26 | $52.26 | 594 |
| 2022-08-02 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 152 |
| 2022-08-01 | $51.99 | $52.03 | $51.95 | $52.00 | $52.00 | 5,931 |
| 2022-07-29 | $51.28 | $52.07 | $51.28 | $52.07 | $52.07 | 1,072 |
| 2022-07-28 | $50.66 | $51.32 | $50.66 | $51.32 | $51.32 | 493 |
| 2022-07-27 | $49.94 | $50.55 | $49.85 | $50.55 | $50.55 | 1,274 |
| 2022-07-26 | $49.60 | $49.60 | $49.46 | $49.55 | $49.55 | 596 |
| 2022-07-25 | $50.04 | $50.04 | $50.04 | $50.04 | $50.04 | 205 |
| 2022-07-22 | $50.65 | $50.70 | $49.90 | $50.08 | $50.08 | 2,455 |
| 2022-07-21 | $50.53 | $50.53 | $50.53 | $50.53 | $50.53 | 188 |
| 2022-07-20 | $49.98 | $49.98 | $49.93 | $49.93 | $49.93 | 6,945 |
| 2022-07-19 | $48.65 | $49.51 | $48.65 | $49.51 | $49.51 | 456 |
| 2022-07-18 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 361 |
| 2022-07-15 | $47.78 | $48.32 | $47.78 | $48.32 | $48.32 | 1,662 |
| 2022-07-14 | $46.77 | $47.55 | $46.77 | $47.55 | $47.55 | 709 |
| 2022-07-13 | $47.30 | $47.62 | $47.30 | $47.56 | $47.56 | 1,531 |
| 2022-07-12 | $47.67 | $47.69 | $47.67 | $47.69 | $47.69 | 742 |
| 2022-07-11 | $48.44 | $48.44 | $48.06 | $48.06 | $48.06 | 915 |
| 2022-07-08 | $48.49 | $48.59 | $48.49 | $48.52 | $48.52 | 402 |
| 2022-07-07 | $48.14 | $48.52 | $48.09 | $48.52 | $48.52 | 9,957 |
| 2022-07-06 | $47.41 | $47.74 | $47.31 | $47.67 | $47.67 | 2,786 |
| 2022-07-05 | $46.93 | $47.41 | $46.93 | $47.41 | $47.41 | 743 |
| 2022-07-01 | $47.24 | $47.38 | $46.94 | $47.38 | $47.38 | 1,715 |
| 2022-06-30 | $47.20 | $47.21 | $47.20 | $47.21 | $47.21 | 2,851 |
| 2022-06-29 | $47.32 | $47.48 | $47.32 | $47.48 | $47.48 | 391 |
| 2022-06-28 | $49.05 | $49.05 | $47.62 | $47.62 | $47.62 | 1,041 |
| 2022-06-27 | $48.55 | $48.70 | $48.51 | $48.51 | $48.51 | 25,014 |
| 2022-06-24 | $47.70 | $48.57 | $47.70 | $48.57 | $48.57 | 450 |
| 2022-06-23 | $46.89 | $47.13 | $46.83 | $47.13 | $47.13 | 2,265 |
| 2022-06-22 | $46.87 | $47.03 | $46.66 | $46.86 | $46.69 | 4,502 |
| 2022-06-21 | $46.78 | $47.04 | $46.78 | $46.93 | $46.76 | 1,672 |
| 2022-06-17 | $46.19 | $46.31 | $45.71 | $46.08 | $45.91 | 1,507 |
| 2022-06-16 | $46.93 | $46.93 | $45.68 | $45.95 | $45.78 | 62,774 |
| 2022-06-15 | $47.53 | $47.83 | $47.53 | $47.71 | $47.54 | 704 |
| 2022-06-14 | $47.49 | $47.49 | $46.99 | $47.21 | $47.04 | 5,302 |
| 2022-06-13 | $48.00 | $48.00 | $47.33 | $47.46 | $47.29 | 8,331 |
| 2022-06-10 | $49.85 | $49.85 | $49.28 | $49.28 | $49.09 | 4,822 |
| 2022-06-09 | $51.31 | $51.49 | $50.66 | $50.66 | $50.48 | 6,221 |
| 2022-06-08 | $51.63 | $51.69 | $51.52 | $51.55 | $51.36 | 3,664 |
| 2022-06-07 | $51.42 | $52.40 | $51.36 | $52.40 | $52.21 | 1,824 |
| 2022-06-06 | $52.43 | $52.43 | $51.85 | $51.93 | $51.74 | 1,254 |
| 2022-06-03 | $51.91 | $52.05 | $51.82 | $51.82 | $51.63 | 9,119 |
| 2022-06-02 | $51.46 | $52.40 | $51.46 | $52.40 | $52.21 | 1,120 |
| 2022-06-01 | $51.17 | $51.62 | $51.17 | $51.44 | $51.25 | 972 |
| 2022-05-31 | $52.25 | $52.25 | $51.92 | $51.92 | $51.73 | 1,015 |
| 2022-05-27 | $51.97 | $52.35 | $51.97 | $52.35 | $52.15 | 63,166 |
| 2022-05-26 | $50.50 | $51.18 | $50.50 | $51.11 | $50.92 | 634 |
| 2022-05-25 | $49.41 | $50.03 | $49.41 | $49.81 | $49.63 | 1,809 |
| 2022-05-24 | $48.66 | $49.23 | $48.65 | $49.13 | $48.95 | 2,322 |
| 2022-05-23 | $49.39 | $49.62 | $49.29 | $49.54 | $49.36 | 1,019 |
| 2022-05-20 | $49.16 | $49.16 | $48.00 | $48.99 | $48.81 | 2,982 |
| 2022-05-19 | $48.90 | $48.94 | $48.66 | $48.86 | $48.68 | 2,664 |
| 2022-05-18 | $50.09 | $50.09 | $48.95 | $48.95 | $48.77 | 7,428 |
| 2022-05-17 | $50.97 | $51.50 | $50.97 | $51.43 | $51.25 | 2,196 |
| 2022-05-16 | $50.28 | $50.63 | $50.18 | $50.28 | $50.09 | 6,828 |
| 2022-05-13 | $50.33 | $50.58 | $50.13 | $50.48 | $50.30 | 9,370 |
| 2022-05-12 | $48.75 | $49.48 | $48.61 | $49.32 | $49.13 | 4,519 |
| 2022-05-11 | $50.02 | $50.21 | $49.14 | $49.15 | $48.97 | 13,006 |
| 2022-05-10 | $50.90 | $50.90 | $49.49 | $49.97 | $49.79 | 5,086 |
| 2022-05-09 | $50.79 | $50.89 | $49.91 | $50.05 | $49.87 | 23,834 |
| 2022-05-06 | $51.57 | $51.57 | $50.66 | $51.33 | $51.14 | 9,292 |
| 2022-05-05 | $53.16 | $53.16 | $51.42 | $51.76 | $51.57 | 13,476 |
| 2022-05-04 | $52.35 | $53.76 | $51.92 | $53.76 | $53.56 | 6,237 |
| 2022-05-03 | $51.89 | $52.34 | $51.82 | $52.26 | $52.06 | 11,876 |
| 2022-05-02 | $51.30 | $51.83 | $50.72 | $51.83 | $51.64 | 21,170 |
| 2022-04-29 | $53.15 | $53.15 | $51.51 | $51.51 | $51.32 | 24,585 |
| 2022-04-28 | $53.05 | $53.39 | $53.05 | $53.19 | $52.99 | 2,023 |
| 2022-04-27 | $52.09 | $52.36 | $52.00 | $52.00 | $51.81 | 3,683 |
| 2022-04-26 | $52.61 | $52.70 | $51.80 | $51.80 | $51.61 | 8,700 |
| 2022-04-25 | $52.23 | $52.88 | $51.81 | $52.88 | $52.69 | 2,606 |
| 2022-04-22 | $53.43 | $53.50 | $52.63 | $52.63 | $52.44 | 14,761 |
| 2022-04-21 | $55.40 | $55.43 | $54.11 | $54.20 | $54.00 | 9,768 |
| 2022-04-20 | $55.07 | $55.11 | $54.78 | $54.83 | $54.63 | 3,342 |
| 2022-04-19 | $54.26 | $54.40 | $54.24 | $54.40 | $54.20 | 1,836 |
| 2022-04-18 | $53.37 | $53.65 | $53.33 | $53.43 | $53.24 | 1,237 |
| 2022-04-14 | $54.17 | $54.17 | $53.43 | $53.43 | $53.24 | 16,849 |
| 2022-04-13 | $53.75 | $54.08 | $53.74 | $54.08 | $53.88 | 2,323 |
| 2022-04-12 | $53.98 | $54.35 | $53.52 | $53.52 | $53.32 | 2,119 |
| 2022-04-11 | $54.10 | $54.11 | $53.69 | $53.69 | $53.49 | 4,777 |
| 2022-04-08 | $54.39 | $54.54 | $54.39 | $54.39 | $54.19 | 2,976 |
| 2022-04-07 | $53.74 | $54.73 | $53.74 | $54.49 | $54.29 | 4,615 |
| 2022-04-06 | $53.81 | $54.07 | $53.50 | $53.91 | $53.71 | 14,378 |
| 2022-04-05 | $54.76 | $54.77 | $54.31 | $54.31 | $54.11 | 3,385 |
| 2022-04-04 | $54.65 | $55.03 | $54.65 | $55.03 | $54.83 | 2,211 |
| 2022-04-01 | $54.84 | $54.84 | $54.39 | $54.72 | $54.52 | 5,743 |
| 2022-03-31 | $55.75 | $55.75 | $55.02 | $55.02 | $54.82 | 3,104 |
| 2022-03-30 | $56.26 | $56.31 | $55.77 | $55.77 | $55.57 | 7,516 |
| 2022-03-29 | $56.37 | $56.54 | $56.14 | $56.48 | $56.28 | 11,280 |
| 2022-03-28 | $55.36 | $55.58 | $55.09 | $55.58 | $55.38 | 7,074 |
| 2022-03-25 | $55.32 | $55.33 | $55.07 | $55.31 | $55.11 | 2,727 |
| 2022-03-24 | $54.76 | $55.16 | $54.76 | $55.16 | $54.96 | 3,511 |
| 2022-03-23 | $55.64 | $55.64 | $54.71 | $54.71 | $54.40 | 4,569 |
| 2022-03-22 | $55.69 | $55.77 | $55.51 | $55.60 | $55.29 | 6,603 |
| 2022-03-21 | $55.37 | $55.56 | $55.21 | $55.26 | $54.94 | 4,331 |
| 2022-03-18 | $54.51 | $55.63 | $54.51 | $55.63 | $55.31 | 2,708 |
| 2022-03-17 | $54.16 | $54.78 | $54.01 | $54.78 | $54.47 | 6,106 |
| 2022-03-16 | $53.90 | $54.14 | $53.46 | $54.14 | $53.83 | 10,773 |
| 2022-03-15 | $52.69 | $53.17 | $52.54 | $53.12 | $52.82 | 11,318 |
| 2022-03-14 | $52.51 | $52.68 | $51.76 | $51.92 | $51.63 | 4,934 |
| 2022-03-11 | $53.45 | $53.45 | $52.22 | $52.22 | $51.92 | 1,489 |
| 2022-03-10 | $52.46 | $52.89 | $52.27 | $52.89 | $52.59 | 4,786 |
| 2022-03-09 | $53.17 | $53.50 | $52.96 | $53.22 | $52.92 | 15,000 |
| 2022-03-08 | $52.62 | $53.30 | $51.93 | $52.05 | $51.75 | 9,737 |
| 2022-03-07 | $53.45 | $53.45 | $52.53 | $52.53 | $52.23 | 3,947 |
| 2022-03-04 | $54.23 | $54.23 | $53.67 | $54.18 | $53.87 | 11,661 |
| 2022-03-03 | $54.71 | $54.71 | $54.40 | $54.49 | $54.18 | 4,555 |
| 2022-03-02 | $53.99 | $54.74 | $53.99 | $54.58 | $54.27 | 12,312 |
| 2022-03-01 | $54.36 | $54.36 | $53.37 | $53.48 | $53.18 | 6,259 |
| 2022-02-28 | $53.83 | $54.46 | $53.71 | $54.21 | $53.90 | 14,358 |
| 2022-02-25 | $53.26 | $54.37 | $53.26 | $54.37 | $54.06 | 8,943 |
| 2022-02-24 | $51.25 | $53.23 | $50.95 | $53.23 | $52.93 | 19,426 |
| 2022-02-23 | $53.56 | $53.56 | $52.37 | $52.37 | $52.07 | 10,047 |
| 2022-02-22 | $53.65 | $53.65 | $52.87 | $53.26 | $52.96 | 9,782 |
| 2022-02-18 | $54.49 | $54.49 | $53.87 | $54.10 | $53.79 | 1,933 |
| 2022-02-17 | $54.54 | $54.57 | $54.31 | $54.31 | $54.00 | 3,544 |
| 2022-02-16 | $54.91 | $55.39 | $54.91 | $55.39 | $55.08 | 2,034 |
| 2022-02-15 | $55.24 | $55.26 | $55.24 | $55.25 | $54.93 | 598 |
| 2022-02-14 | $54.25 | $54.38 | $54.16 | $54.38 | $54.07 | 3,795 |
| 2022-02-11 | $55.78 | $55.78 | $54.57 | $54.71 | $54.40 | 9,126 |
| 2022-02-10 | $56.19 | $56.68 | $55.75 | $55.75 | $55.43 | 3,895 |
| 2022-02-09 | $56.51 | $56.82 | $56.51 | $56.80 | $56.48 | 1,299 |
| 2022-02-08 | $55.42 | $55.89 | $55.13 | $55.89 | $55.58 | 2,593 |
| 2022-02-07 | $55.77 | $55.77 | $55.22 | $55.22 | $54.91 | 3,765 |
| 2022-02-04 | $55.47 | $55.80 | $55.09 | $55.54 | $55.22 | 3,315 |
| 2022-02-03 | $56.52 | $56.64 | $55.87 | $55.87 | $55.55 | 23,212 |
| 2022-02-02 | $56.58 | $56.94 | $56.33 | $56.94 | $56.62 | 10,730 |
| 2022-02-01 | $56.00 | $56.35 | $55.95 | $56.35 | $56.03 | 1,057 |
| 2022-01-31 | $54.91 | $55.91 | $54.91 | $55.91 | $55.59 | 3,976 |
| 2022-01-28 | $53.23 | $54.85 | $53.19 | $54.85 | $54.53 | 5,679 |
| 2022-01-27 | $54.86 | $54.86 | $53.58 | $53.79 | $53.48 | 7,385 |
| 2022-01-26 | $55.36 | $55.36 | $54.32 | $54.32 | $54.01 | 1,170 |
| 2022-01-25 | $54.74 | $55.03 | $53.90 | $54.51 | $54.20 | 6,713 |
| 2022-01-24 | $54.33 | $55.47 | $53.67 | $55.47 | $55.15 | 15,558 |
| 2022-01-21 | $55.32 | $56.01 | $54.80 | $54.86 | $54.55 | 9,477 |
| 2022-01-20 | $57.07 | $57.11 | $55.59 | $55.59 | $55.27 | 3,582 |
| 2022-01-19 | $57.05 | $57.05 | $56.50 | $56.50 | $56.18 | 6,316 |
| 2022-01-18 | $57.84 | $57.84 | $56.95 | $57.00 | $56.68 | 9,710 |
| 2022-01-14 | $57.71 | $58.04 | $57.54 | $58.04 | $57.71 | 3,397 |
| 2022-01-13 | $59.29 | $59.29 | $58.11 | $58.11 | $57.78 | 2,303 |
| 2022-01-12 | $59.13 | $59.13 | $58.60 | $58.80 | $58.47 | 8,547 |
| 2022-01-11 | $58.05 | $58.66 | $58.03 | $58.64 | $58.31 | 5,280 |
| 2022-01-10 | $58.30 | $58.30 | $57.30 | $58.17 | $57.84 | 15,239 |
| 2022-01-07 | $58.86 | $58.86 | $58.52 | $58.52 | $58.18 | 14,471 |
| 2022-01-06 | $59.00 | $59.47 | $58.89 | $59.24 | $58.90 | 8,254 |
| 2022-01-05 | $60.47 | $60.47 | $59.16 | $59.16 | $58.82 | 13,141 |
| 2022-01-04 | $60.42 | $60.44 | $60.11 | $60.30 | $59.96 | 26,931 |
| 2022-01-03 | $60.09 | $60.10 | $59.85 | $60.03 | $59.69 | 4,637 |
| 2021-12-31 | $60.39 | $60.48 | $60.31 | $60.35 | $60.01 | 3,318 |
| 2021-12-30 | $60.85 | $60.85 | $60.29 | $60.29 | $59.95 | 1,915 |
| 2021-12-29 | $60.47 | $60.73 | $60.47 | $60.66 | $60.31 | 5,695 |
| 2021-12-28 | $60.45 | $60.52 | $60.16 | $60.28 | $59.94 | 6,290 |
| 2021-12-27 | $59.76 | $60.32 | $59.71 | $60.32 | $59.98 | 11,120 |
| 2021-12-23 | $59.30 | $59.49 | $59.30 | $59.35 | $59.01 | 8,445 |
| 2021-12-22 | $58.52 | $58.88 | $58.41 | $58.88 | $58.55 | 6,831 |
| 2021-12-21 | $58.49 | $59.11 | $58.49 | $59.11 | $58.02 | 14,266 |
| 2021-12-20 | $58.34 | $58.34 | $57.57 | $58.06 | $56.99 | 3,887 |
| 2021-12-17 | $59.00 | $59.25 | $58.96 | $58.96 | $57.87 | 1,029 |
| 2021-12-16 | $60.53 | $60.53 | $59.28 | $59.52 | $58.43 | 14,096 |
| 2021-12-15 | $59.21 | $60.12 | $59.21 | $60.12 | $59.01 | 3,393 |
| 2021-12-14 | $59.50 | $59.71 | $59.14 | $59.34 | $58.25 | 15,833 |
| 2021-12-13 | $60.67 | $60.67 | $59.73 | $59.90 | $58.79 | 4,966 |
| 2021-12-10 | $60.29 | $60.43 | $59.97 | $60.43 | $59.32 | 12,504 |
| 2021-12-09 | $60.18 | $60.18 | $59.83 | $59.83 | $58.72 | 1,126 |
| 2021-12-08 | $60.18 | $60.49 | $60.16 | $60.35 | $59.24 | 1,768 |
| 2021-12-07 | $60.09 | $60.37 | $60.09 | $60.32 | $59.21 | 3,365 |
| 2021-12-06 | $59.15 | $59.39 | $58.95 | $59.26 | $58.17 | 6,421 |
| 2021-12-03 | $58.60 | $58.66 | $58.30 | $58.66 | $57.58 | 1,926 |
| 2021-12-02 | $59.09 | $59.12 | $58.89 | $58.89 | $57.81 | 3,356 |
| 2021-12-01 | $59.32 | $59.46 | $58.19 | $58.19 | $57.11 | 1,303 |
| 2021-11-30 | $59.58 | $59.58 | $58.58 | $58.58 | $57.50 | 3,102 |
| 2021-11-29 | $59.59 | $59.84 | $59.59 | $59.79 | $58.69 | 2,211 |
| 2021-11-26 | $59.49 | $59.49 | $58.74 | $58.89 | $57.81 | 962 |
| 2021-11-24 | $59.49 | $59.92 | $59.46 | $59.92 | $58.81 | 10,527 |
| 2021-11-23 | $59.54 | $59.79 | $59.18 | $59.79 | $58.69 | 6,485 |
| 2021-11-22 | $60.25 | $60.57 | $59.83 | $59.83 | $58.73 | 2,669 |
| 2021-11-19 | $60.14 | $60.17 | $60.03 | $60.03 | $58.92 | 10,382 |
| 2021-11-18 | $59.59 | $59.77 | $59.59 | $59.77 | $58.67 | 691 |
| 2021-11-17 | $60.08 | $60.44 | $59.55 | $59.60 | $58.50 | 5,260 |
| 2021-11-16 | $59.48 | $59.97 | $59.48 | $59.87 | $58.77 | 1,046 |
| 2021-11-15 | $59.26 | $59.28 | $59.23 | $59.26 | $58.16 | 1,154 |
| 2021-11-12 | $59.24 | $59.24 | $59.20 | $59.20 | $58.11 | 619 |
| 2021-11-11 | $58.65 | $58.67 | $58.65 | $58.65 | $57.57 | 1,167 |
| 2021-11-10 | $58.64 | $58.64 | $58.38 | $58.39 | $57.32 | 1,910 |
| 2021-11-09 | $58.69 | $59.02 | $58.69 | $58.87 | $57.79 | 1,697 |
| 2021-11-08 | $58.82 | $58.82 | $58.46 | $58.65 | $57.57 | 3,252 |
| 2021-11-05 | $58.93 | $58.93 | $58.21 | $58.43 | $57.35 | 2,238 |
| 2021-11-04 | $58.22 | $58.70 | $58.22 | $58.69 | $57.61 | 5,726 |
| 2021-11-03 | $58.03 | $58.11 | $57.80 | $58.11 | $57.04 | 5,000 |
| 2021-11-02 | $58.02 | $58.06 | $58.00 | $58.00 | $56.93 | 2,410 |
| 2021-11-01 | $58.00 | $58.00 | $57.61 | $57.71 | $56.64 | 5,025 |
| 2021-10-29 | $57.56 | $57.94 | $57.55 | $57.94 | $56.87 | 14,814 |
| 2021-10-28 | $56.99 | $57.42 | $56.99 | $57.42 | $56.37 | 27,692 |
| 2021-10-27 | $57.05 | $57.11 | $56.69 | $56.69 | $55.65 | 9,842 |
| 2021-10-26 | $57.25 | $57.25 | $57.01 | $57.02 | $55.97 | 4,584 |
| 2021-10-25 | $56.74 | $57.10 | $56.74 | $56.93 | $55.88 | 1,846 |
| 2021-10-22 | $56.72 | $56.83 | $56.72 | $56.73 | $55.69 | 868 |
| 2021-10-21 | $55.83 | $56.53 | $55.83 | $56.53 | $55.48 | 2,114 |
| 2021-10-20 | $56.10 | $56.10 | $55.97 | $55.97 | $54.94 | 1,257 |
| 2021-10-19 | $55.77 | $55.92 | $55.77 | $55.92 | $54.89 | 1,245 |
| 2021-10-18 | $55.52 | $55.57 | $55.52 | $55.55 | $54.53 | 359 |
| 2021-10-15 | $55.43 | $55.43 | $55.29 | $55.29 | $54.27 | 3,799 |
| 2021-10-14 | $54.81 | $54.98 | $54.81 | $54.98 | $53.97 | 846 |
| 2021-10-13 | $53.91 | $53.99 | $53.91 | $53.99 | $52.99 | 223 |
| 2021-10-12 | $54.11 | $54.26 | $53.90 | $53.90 | $52.91 | 1,575 |
| 2021-10-11 | $54.50 | $54.50 | $54.07 | $54.07 | $53.07 | 467 |
| 2021-10-08 | $54.25 | $54.32 | $54.16 | $54.20 | $53.20 | 4,502 |
| 2021-10-07 | $54.82 | $54.82 | $54.42 | $54.42 | $53.42 | 1,425 |
| 2021-10-06 | $53.34 | $53.93 | $53.34 | $53.93 | $52.94 | 805 |
| 2021-10-05 | $53.44 | $53.97 | $53.44 | $53.81 | $52.82 | 1,075 |
| 2021-10-04 | $53.59 | $53.59 | $53.24 | $53.25 | $52.27 | 1,027 |
| 2021-10-01 | $53.36 | $54.02 | $53.36 | $53.96 | $52.97 | 772 |
| 2021-09-30 | $54.00 | $54.15 | $53.73 | $53.73 | $52.74 | 1,101 |
| 2021-09-29 | $54.36 | $54.61 | $54.36 | $54.36 | $53.36 | 2,412 |
| 2021-09-28 | $54.43 | $54.54 | $54.20 | $54.24 | $53.24 | 7,288 |
| 2021-09-27 | $55.61 | $55.61 | $55.34 | $55.35 | $54.33 | 1,240 |
| 2021-09-24 | $55.57 | $55.69 | $55.57 | $55.69 | $54.67 | 1,726 |
| 2021-09-23 | $55.68 | $55.74 | $55.63 | $55.63 | $54.60 | 3,382 |
| 2021-09-22 | $55.10 | $55.34 | $55.10 | $55.21 | $54.20 | 2,975 |
| 2021-09-21 | $55.23 | $55.36 | $54.97 | $54.98 | $53.86 | 4,399 |
| 2021-09-20 | $54.99 | $55.33 | $54.53 | $55.00 | $53.87 | 7,271 |
| 2021-09-17 | $55.71 | $55.90 | $55.71 | $55.82 | $54.68 | 23,452 |
| 2021-09-16 | $56.03 | $56.30 | $56.01 | $56.20 | $55.05 | 1,788 |
| 2021-09-15 | $55.91 | $56.15 | $55.91 | $56.09 | $54.94 | 297 |
| 2021-09-14 | $56.24 | $56.24 | $55.74 | $55.79 | $54.65 | 1,733 |
| 2021-09-13 | $55.96 | $55.96 | $55.96 | $55.96 | $54.82 | 127 |
| 2021-09-10 | $56.07 | $56.09 | $55.96 | $55.96 | $54.81 | 708 |
| 2021-09-09 | $56.41 | $56.41 | $56.17 | $56.17 | $55.02 | 2,558 |
| 2021-09-08 | $56.29 | $56.36 | $56.27 | $56.36 | $55.21 | 5,757 |
| 2021-09-07 | $56.45 | $56.45 | $56.29 | $56.29 | $55.14 | 862 |
| 2021-09-03 | $56.69 | $56.95 | $56.69 | $56.83 | $55.67 | 2,156 |
| 2021-09-02 | $56.82 | $56.86 | $56.73 | $56.84 | $55.68 | 2,547 |
| 2021-09-01 | $56.52 | $56.67 | $56.52 | $56.56 | $55.41 | 1,155 |
| 2021-08-31 | $56.51 | $56.54 | $56.51 | $56.54 | $55.38 | 331 |
| 2021-08-30 | $56.69 | $56.69 | $56.69 | $56.69 | $55.53 | 159 |
| 2021-08-27 | $56.35 | $56.46 | $56.35 | $56.41 | $55.26 | 1,118 |
| 2021-08-26 | $55.93 | $55.97 | $55.91 | $55.91 | $54.77 | 706 |
| 2021-08-25 | $56.24 | $56.24 | $56.24 | $56.24 | $55.09 | 62 |
| 2021-08-24 | $56.29 | $56.29 | $56.07 | $56.07 | $54.92 | 608 |
| 2021-08-23 | $56.27 | $56.33 | $56.12 | $56.12 | $54.98 | 2,500 |
| 2021-08-20 | $55.84 | $55.94 | $55.83 | $55.94 | $54.80 | 1,833 |
| 2021-08-19 | $55.49 | $55.49 | $55.47 | $55.47 | $54.33 | 1,719 |
| 2021-08-18 | $55.43 | $55.50 | $55.16 | $55.16 | $54.04 | 552 |
| 2021-08-17 | $55.68 | $55.72 | $55.45 | $55.72 | $54.59 | 2,954 |
| 2021-08-16 | $55.73 | $56.05 | $55.73 | $56.05 | $54.91 | 765 |
| 2021-08-13 | $55.67 | $55.67 | $55.64 | $55.64 | $54.51 | 569 |
| 2021-08-12 | $55.43 | $55.52 | $55.43 | $55.52 | $54.38 | 315 |
| 2021-08-11 | $55.58 | $55.61 | $55.58 | $55.61 | $54.47 | 548 |
| 2021-08-10 | $55.46 | $55.46 | $55.34 | $55.34 | $54.21 | 724 |
| 2021-08-09 | $55.44 | $55.46 | $55.40 | $55.40 | $54.27 | 1,781 |
| 2021-08-06 | $55.60 | $55.60 | $55.53 | $55.58 | $54.44 | 1,142 |
| 2021-08-05 | $55.66 | $55.66 | $55.50 | $55.64 | $54.50 | 1,678 |
| 2021-08-04 | $55.65 | $55.65 | $55.56 | $55.56 | $54.43 | 1,718 |
| 2021-08-03 | $55.35 | $55.59 | $55.35 | $55.59 | $54.45 | 261 |
| 2021-08-02 | $55.48 | $55.51 | $55.27 | $55.27 | $54.14 | 1,360 |
| 2021-07-30 | $55.21 | $55.21 | $55.19 | $55.19 | $54.06 | 169 |
| 2021-07-29 | $54.93 | $55.15 | $54.93 | $55.13 | $54.01 | 673 |
| 2021-07-28 | $54.67 | $54.67 | $54.47 | $54.60 | $53.48 | 4,444 |
| 2021-07-27 | $54.63 | $54.64 | $54.34 | $54.64 | $53.53 | 5,744 |
| 2021-07-26 | $54.97 | $54.98 | $54.86 | $54.94 | $53.82 | 1,975 |
| 2021-07-23 | $54.63 | $55.06 | $54.63 | $55.06 | $53.94 | 1,743 |
| 2021-07-22 | $54.34 | $54.51 | $54.34 | $54.51 | $53.40 | 2,278 |
| 2021-07-21 | $54.25 | $54.35 | $54.15 | $54.35 | $53.24 | 12,624 |
| 2021-07-20 | $54.07 | $54.07 | $54.07 | $54.07 | $52.96 | 14 |
| 2021-07-19 | $53.21 | $53.34 | $53.19 | $53.34 | $52.25 | 363 |
| 2021-07-16 | $54.06 | $54.06 | $53.83 | $53.83 | $52.73 | 1,304 |
| 2021-07-15 | $53.87 | $53.97 | $53.87 | $53.97 | $52.87 | 928 |
| 2021-07-14 | $54.04 | $54.13 | $54.04 | $54.04 | $52.93 | 578 |
| 2021-07-13 | $54.05 | $54.06 | $54.03 | $54.03 | $52.93 | 395 |
| 2021-07-12 | $54.31 | $54.32 | $54.24 | $54.32 | $53.21 | 1,516 |
| 2021-07-09 | $54.04 | $54.20 | $54.04 | $54.20 | $53.09 | 663 |
| 2021-07-08 | $53.69 | $53.70 | $53.66 | $53.66 | $52.56 | 577 |
| 2021-07-07 | $54.06 | $54.20 | $54.06 | $54.20 | $53.09 | 1,423 |
| 2021-07-06 | $53.85 | $53.89 | $53.80 | $53.89 | $52.79 | 857 |
| 2021-07-02 | $54.08 | $54.08 | $54.06 | $54.06 | $52.96 | 334 |
| 2021-07-01 | $53.69 | $53.79 | $53.69 | $53.70 | $52.60 | 927 |
| 2021-06-30 | $53.60 | $53.63 | $53.54 | $53.63 | $52.53 | 2,339 |
| 2021-06-29 | $53.69 | $53.69 | $53.67 | $53.67 | $52.57 | 380 |
| 2021-06-28 | $53.49 | $53.50 | $53.49 | $53.50 | $52.41 | 1,075 |
| 2021-06-25 | $53.09 | $53.19 | $53.09 | $53.19 | $52.10 | 1,043 |
| 2021-06-24 | $52.95 | $52.98 | $52.81 | $52.96 | $51.87 | 4,104 |
| 2021-06-23 | $52.60 | $52.82 | $52.60 | $52.64 | $51.56 | 720 |
| 2021-06-22 | $52.92 | $52.92 | $52.92 | $52.92 | $51.74 | 37 |
| 2021-06-21 | $52.01 | $52.58 | $52.00 | $52.58 | $51.41 | 4,219 |
| 2021-06-18 | $52.05 | $52.05 | $51.98 | $51.98 | $50.81 | 1,655 |
| 2021-06-17 | $52.43 | $52.59 | $52.36 | $52.59 | $51.41 | 2,609 |
| 2021-06-16 | $52.20 | $52.38 | $52.20 | $52.38 | $51.21 | 2,425 |
| 2021-06-15 | $52.80 | $52.80 | $52.73 | $52.73 | $51.55 | 499 |
| 2021-06-14 | $52.81 | $52.81 | $52.81 | $52.81 | $51.63 | 307 |
| 2021-06-11 | $52.58 | $52.70 | $52.58 | $52.70 | $51.52 | 152 |
| 2021-06-10 | $52.45 | $52.49 | $52.44 | $52.48 | $51.31 | 1,255 |
| 2021-06-09 | $52.29 | $52.49 | $52.29 | $52.29 | $51.12 | 3,997 |
| 2021-06-08 | $52.47 | $52.47 | $52.47 | $52.47 | $51.30 | 41 |
| 2021-06-07 | $52.59 | $52.59 | $52.37 | $52.50 | $51.33 | 2,110 |
| 2021-06-04 | $52.43 | $52.71 | $52.43 | $52.71 | $51.53 | 2,321 |
| 2021-06-03 | $51.93 | $52.16 | $51.92 | $52.16 | $51.00 | 2,013 |
| 2021-06-02 | $52.34 | $52.34 | $52.34 | $52.34 | $51.17 | 51 |
| 2021-06-01 | $52.56 | $52.56 | $52.13 | $52.19 | $51.02 | 2,453 |
| 2021-05-28 | $52.63 | $52.63 | $52.45 | $52.45 | $51.28 | 4,867 |
| 2021-05-27 | $52.37 | $52.37 | $52.37 | $52.37 | $51.20 | 50 |
| 2021-05-26 | $52.10 | $52.15 | $52.10 | $52.14 | $50.98 | 4,185 |
| 2021-05-25 | $52.14 | $52.14 | $52.04 | $52.08 | $50.91 | 12,145 |
| 2021-05-24 | $52.12 | $52.12 | $51.96 | $51.96 | $50.80 | 7,855 |
| 2021-05-21 | $52.06 | $52.06 | $51.66 | $51.66 | $50.50 | 2,328 |
| 2021-05-20 | $51.45 | $51.76 | $51.44 | $51.64 | $50.49 | 1,986 |
| 2021-05-19 | $50.58 | $51.02 | $50.58 | $51.02 | $49.88 | 8,116 |
| 2021-05-18 | $51.22 | $51.22 | $51.22 | $51.22 | $50.08 | 88 |
| 2021-05-17 | $51.52 | $51.63 | $51.44 | $51.61 | $50.46 | 6,648 |
| 2021-05-14 | $51.86 | $52.07 | $51.86 | $51.97 | $50.81 | 2,513 |
| 2021-05-13 | $51.30 | $51.41 | $51.30 | $51.38 | $50.23 | 1,527 |
| 2021-05-12 | $51.78 | $51.78 | $50.53 | $50.53 | $49.40 | 3,135 |
| 2021-05-11 | $51.50 | $51.85 | $51.50 | $51.85 | $50.69 | 449 |
| 2021-05-10 | $52.87 | $52.93 | $52.53 | $52.53 | $51.35 | 1,080 |
| 2021-05-07 | $52.73 | $52.82 | $52.73 | $52.82 | $51.64 | 2,024 |
| 2021-05-06 | $52.35 | $52.35 | $52.35 | $52.35 | $51.18 | 59 |
| 2021-05-05 | $52.25 | $52.25 | $52.05 | $52.05 | $50.89 | 711 |
| 2021-05-04 | $51.90 | $52.08 | $51.89 | $52.08 | $50.92 | 4,963 |
| 2021-05-03 | $52.43 | $52.43 | $52.32 | $52.32 | $51.15 | 1,806 |
| 2021-04-30 | $52.25 | $52.25 | $52.00 | $52.03 | $50.86 | 1,778 |
| 2021-04-29 | $52.29 | $52.69 | $52.29 | $52.65 | $51.48 | 3,303 |
| 2021-04-28 | $52.18 | $52.32 | $52.11 | $52.11 | $50.95 | 5,828 |
| 2021-04-27 | $52.33 | $52.45 | $52.33 | $52.43 | $51.25 | 7,215 |
| 2021-04-26 | $52.49 | $52.56 | $52.46 | $52.48 | $51.30 | 7,214 |
| 2021-04-23 | $52.14 | $52.50 | $52.14 | $52.48 | $51.30 | 2,293 |
| 2021-04-22 | $51.82 | $52.02 | $51.80 | $52.01 | $50.84 | 6,127 |
| 2021-04-21 | $51.74 | $52.25 | $51.74 | $52.25 | $51.08 | 711 |
| 2021-04-20 | $51.62 | $51.74 | $51.62 | $51.74 | $50.59 | 4,031 |
| 2021-04-19 | $51.82 | $51.86 | $51.73 | $51.83 | $50.67 | 3,147 |
| 2021-04-16 | $52.16 | $52.23 | $52.16 | $52.19 | $51.02 | 1,087 |
| 2021-04-15 | $51.83 | $51.96 | $51.83 | $51.96 | $50.80 | 1,475 |
| 2021-04-14 | $51.54 | $51.58 | $51.36 | $51.37 | $50.22 | 6,675 |
| 2021-04-13 | $51.56 | $51.63 | $51.48 | $51.60 | $50.45 | 1,793 |
| 2021-04-12 | $51.49 | $51.57 | $51.38 | $51.57 | $50.42 | 1,182 |
| 2021-04-09 | $51.25 | $51.51 | $51.25 | $51.51 | $50.36 | 4,863 |
| 2021-04-08 | $51.23 | $51.23 | $51.13 | $51.16 | $50.02 | 812 |
| 2021-04-07 | $50.88 | $50.94 | $50.88 | $50.89 | $49.76 | 1,370 |
| 2021-04-06 | $51.24 | $51.24 | $51.08 | $51.08 | $49.93 | 668 |
| 2021-04-05 | $50.87 | $51.26 | $50.83 | $51.22 | $50.08 | 9,020 |
| 2021-04-01 | $49.88 | $50.45 | $49.88 | $50.42 | $49.30 | 2,974 |
| 2021-03-31 | $49.80 | $49.93 | $49.71 | $49.71 | $48.60 | 7,214 |
| 2021-03-30 | $49.55 | $49.55 | $49.44 | $49.44 | $48.34 | 2,990 |
| 2021-03-29 | $49.92 | $50.01 | $49.81 | $49.81 | $48.70 | 736 |
| 2021-03-26 | $48.90 | $49.81 | $48.88 | $49.81 | $48.70 | 3,112 |
| 2021-03-25 | $48.47 | $48.73 | $48.47 | $48.73 | $47.65 | 356 |
| 2021-03-24 | $48.89 | $48.89 | $48.45 | $48.45 | $47.37 | 1,570 |
| 2021-03-23 | $48.97 | $48.97 | $48.66 | $48.66 | $47.48 | 1,846 |
| 2021-03-22 | $47.87 | $48.90 | $47.87 | $48.90 | $47.71 | 1,574 |
| 2021-03-19 | $48.03 | $48.50 | $48.03 | $48.41 | $47.23 | 642 |
| 2021-03-18 | $48.43 | $48.43 | $48.16 | $48.16 | $46.99 | 944 |
| 2021-03-17 | $48.59 | $48.87 | $48.59 | $48.87 | $47.69 | 1,021 |
| 2021-03-16 | $49.00 | $49.05 | $48.89 | $48.89 | $47.70 | 1,038 |
| 2021-03-15 | $48.45 | $48.90 | $48.45 | $48.90 | $47.71 | 1,296 |
| 2021-03-12 | $48.32 | $48.36 | $48.32 | $48.36 | $47.19 | 444 |
| 2021-03-11 | $48.28 | $48.34 | $48.17 | $48.17 | $47.00 | 1,083 |
| 2021-03-10 | $47.83 | $47.94 | $47.67 | $47.67 | $46.51 | 3,344 |
| 2021-03-09 | $46.99 | $47.76 | $46.99 | $47.58 | $46.43 | 2,428 |
| 2021-03-08 | $46.86 | $47.29 | $46.76 | $46.76 | $45.63 | 2,454 |
| 2021-03-05 | $46.11 | $46.99 | $45.68 | $46.99 | $45.85 | 2,342 |
| 2021-03-04 | $46.50 | $46.84 | $45.83 | $45.84 | $44.72 | 2,203 |
| 2021-03-03 | $47.26 | $47.52 | $46.94 | $46.94 | $45.80 | 797 |
| 2021-03-02 | $48.21 | $48.21 | $47.79 | $47.79 | $46.63 | 3,175 |
| 2021-03-01 | $47.88 | $48.22 | $47.88 | $48.22 | $47.05 | 2,782 |
| 2021-02-26 | $47.10 | $47.44 | $46.95 | $47.29 | $46.14 | 3,553 |
| 2021-02-25 | $47.86 | $48.15 | $47.00 | $47.10 | $45.96 | 2,565 |
| 2021-02-24 | $47.57 | $48.40 | $47.57 | $48.40 | $47.22 | 2,453 |
| 2021-02-23 | $48.00 | $48.00 | $47.46 | $47.98 | $46.81 | 2,412 |
| 2021-02-22 | $48.56 | $48.56 | $48.10 | $48.10 | $46.93 | 4,127 |
| 2021-02-19 | $49.01 | $49.06 | $48.92 | $48.92 | $47.73 | 3,678 |
| 2021-02-18 | $48.52 | $48.95 | $48.52 | $48.90 | $47.71 | 2,335 |
| 2021-02-17 | $48.77 | $48.99 | $48.74 | $48.97 | $47.78 | 4,018 |
| 2021-02-16 | $49.16 | $49.40 | $49.00 | $49.00 | $47.81 | 4,790 |
| 2021-02-12 | $48.95 | $49.24 | $48.87 | $49.19 | $47.99 | 4,096 |
| 2021-02-11 | $48.56 | $48.97 | $48.56 | $48.97 | $47.78 | 3,657 |
| 2021-02-10 | $48.56 | $48.61 | $48.56 | $48.56 | $47.38 | 5,024 |
| 2021-02-09 | $48.36 | $48.64 | $48.36 | $48.56 | $47.38 | 2,915 |
| 2021-02-08 | $47.97 | $48.58 | $47.97 | $48.58 | $47.40 | 1,063 |
| 2021-02-05 | $48.05 | $48.05 | $47.97 | $47.97 | $46.81 | 1,078 |
| 2021-02-04 | $47.69 | $47.79 | $47.52 | $47.76 | $46.60 | 14,066 |
| 2021-02-03 | $47.70 | $47.70 | $47.45 | $47.48 | $46.33 | 1,491 |
| 2021-02-02 | $47.38 | $47.91 | $47.38 | $47.77 | $46.61 | 15,965 |
| 2021-02-01 | $46.86 | $47.30 | $46.86 | $47.25 | $46.10 | 1,604 |
| 2021-01-29 | $47.44 | $47.54 | $46.52 | $46.73 | $45.60 | 3,161 |
| 2021-01-28 | $47.49 | $47.94 | $47.49 | $47.55 | $46.40 | 9,526 |
| 2021-01-27 | $48.00 | $48.00 | $47.45 | $47.49 | $46.34 | 2,778 |
| 2021-01-26 | $48.61 | $48.61 | $48.41 | $48.41 | $47.23 | 560 |
| 2021-01-25 | $48.70 | $48.70 | $48.50 | $48.61 | $47.43 | 3,300 |
| 2021-01-22 | $48.44 | $48.44 | $48.44 | $48.44 | $47.26 | 79 |
| 2021-01-21 | $48.51 | $48.67 | $48.51 | $48.67 | $47.49 | 2,067 |
| 2021-01-20 | $48.58 | $48.63 | $48.57 | $48.63 | $47.45 | 2,458 |
| 2021-01-19 | $48.29 | $48.34 | $48.20 | $48.34 | $47.16 | 1,132 |
| 2021-01-15 | $48.04 | $48.17 | $47.82 | $47.96 | $46.79 | 3,675 |
| 2021-01-14 | $48.41 | $48.42 | $48.17 | $48.17 | $47.00 | 1,157 |
| 2021-01-13 | $48.27 | $48.35 | $48.24 | $48.24 | $47.07 | 2,949 |
| 2021-01-12 | $48.38 | $48.38 | $48.26 | $48.31 | $47.14 | 1,047 |
| 2021-01-11 | $48.40 | $48.40 | $48.29 | $48.29 | $47.11 | 8,628 |
| 2021-01-08 | $48.52 | $48.55 | $48.00 | $48.39 | $47.21 | 3,388 |
| 2021-01-07 | $48.20 | $48.32 | $48.04 | $48.28 | $47.10 | 1,159 |
| 2021-01-06 | $47.53 | $47.56 | $47.53 | $47.56 | $46.41 | 344 |
| 2021-01-05 | $46.97 | $47.19 | $46.97 | $47.19 | $46.04 | 2,933 |
| 2021-01-04 | $46.81 | $46.96 | $46.81 | $46.96 | $45.82 | 391 |
| 2020-12-31 | $47.23 | $47.43 | $47.23 | $47.43 | $46.28 | 977 |
| 2020-12-30 | $47.07 | $47.32 | $47.07 | $47.24 | $46.09 | 2,503 |
| 2020-12-29 | $47.21 | $47.21 | $47.04 | $47.07 | $45.93 | 837 |
| 2020-12-28 | $47.34 | $47.36 | $47.22 | $47.22 | $46.07 | 1,276 |
| 2020-12-24 | $47.13 | $47.13 | $47.13 | $47.13 | $45.99 | 11 |
| 2020-12-23 | $47.17 | $47.17 | $46.98 | $46.98 | $45.84 | 909 |
| 2020-12-22 | $47.04 | $47.16 | $47.04 | $47.08 | $45.94 | 657 |
| 2020-12-21 | $46.68 | $47.08 | $46.68 | $47.06 | $45.92 | 1,811 |
| 2020-12-18 | $47.29 | $47.37 | $47.16 | $47.37 | $46.22 | 2,961 |
| 2020-12-17 | $47.32 | $47.33 | $47.23 | $47.30 | $46.15 | 2,022 |
| 2020-12-16 | $47.06 | $47.13 | $46.96 | $47.09 | $45.95 | 4,513 |
| 2020-12-15 | $46.71 | $47.01 | $46.71 | $47.01 | $45.87 | 10,329 |
| 2020-12-14 | $47.14 | $47.14 | $47.02 | $47.02 | $45.73 | 1,999 |
| 2020-12-11 | $46.93 | $47.05 | $46.75 | $46.98 | $45.68 | 3,653 |
| 2020-12-10 | $47.02 | $47.04 | $47.01 | $47.04 | $45.75 | 607 |
| 2020-12-09 | $47.41 | $47.41 | $47.23 | $47.33 | $46.03 | 4,292 |
| 2020-12-08 | $47.50 | $47.63 | $47.50 | $47.57 | $46.26 | 2,898 |
| 2020-12-07 | $47.24 | $47.47 | $47.24 | $47.41 | $46.10 | 988 |
| 2020-12-04 | $47.20 | $47.44 | $47.20 | $47.38 | $46.08 | 302 |
| 2020-12-03 | $47.04 | $47.05 | $46.85 | $46.85 | $45.56 | 1,438 |
| 2020-12-02 | $47.30 | $47.30 | $46.87 | $46.88 | $45.59 | 833 |
| 2020-12-01 | $47.46 | $47.46 | $47.22 | $47.25 | $45.95 | 19,104 |
| 2020-11-30 | $46.79 | $46.98 | $46.59 | $46.98 | $45.69 | 5,755 |
| 2020-11-27 | $46.93 | $46.93 | $46.90 | $46.93 | $45.63 | 475 |
| 2020-11-25 | $46.67 | $46.67 | $46.67 | $46.67 | $45.38 | 153 |
| 2020-11-24 | $46.72 | $46.98 | $46.71 | $46.80 | $45.51 | 1,590 |
| 2020-11-23 | $46.42 | $46.49 | $46.42 | $46.49 | $45.21 | 597 |
| 2020-11-20 | $46.74 | $46.74 | $46.46 | $46.46 | $45.18 | 1,624 |
| 2020-11-19 | $46.46 | $46.75 | $46.46 | $46.71 | $45.42 | 1,466 |
| 2020-11-18 | $47.20 | $47.20 | $46.58 | $46.58 | $45.30 | 1,707 |
| 2020-11-17 | $47.05 | $47.06 | $46.90 | $46.97 | $45.68 | 3,122 |
| 2020-11-16 | $46.96 | $47.30 | $46.93 | $47.30 | $46.00 | 2,036 |
| 2020-11-13 | $46.67 | $46.83 | $46.63 | $46.83 | $45.54 | 1,161 |
| 2020-11-12 | $46.16 | $46.22 | $46.02 | $46.22 | $44.95 | 6,595 |
| 2020-11-11 | $46.59 | $46.70 | $46.59 | $46.65 | $45.37 | 2,866 |
| 2020-11-10 | $45.76 | $46.36 | $45.76 | $46.19 | $44.92 | 4,759 |
| 2020-11-09 | $48.39 | $48.39 | $46.32 | $46.32 | $45.05 | 13,595 |
| 2020-11-06 | $46.06 | $46.32 | $46.06 | $46.32 | $45.05 | 3,010 |
| 2020-11-05 | $46.08 | $46.59 | $46.08 | $46.22 | $44.95 | 7,301 |
| 2020-11-04 | $45.70 | $45.81 | $45.54 | $45.54 | $44.28 | 2,233 |
| 2020-11-03 | $44.47 | $44.47 | $44.19 | $44.42 | $43.19 | 2,401 |
| 2020-11-02 | $43.10 | $43.77 | $43.10 | $43.50 | $42.30 | 1,643 |
| 2020-10-30 | $42.66 | $42.66 | $42.39 | $42.57 | $41.40 | 5,512 |
| 2020-10-29 | $42.73 | $43.28 | $42.73 | $43.15 | $41.96 | 543 |
| 2020-10-28 | $43.45 | $43.45 | $42.89 | $42.89 | $41.71 | 1,755 |
| 2020-10-27 | $44.32 | $44.46 | $44.22 | $44.22 | $43.00 | 2,647 |
| 2020-10-26 | $44.62 | $44.62 | $44.00 | $44.34 | $43.12 | 3,676 |
| 2020-10-23 | $45.10 | $45.16 | $44.96 | $45.16 | $43.92 | 17,673 |
| 2020-10-22 | $45.07 | $45.07 | $45.01 | $45.01 | $43.78 | 1,165 |
| 2020-10-21 | $45.01 | $45.31 | $44.95 | $45.00 | $43.77 | 4,033 |
| 2020-10-20 | $45.29 | $45.62 | $45.20 | $45.20 | $43.96 | 3,671 |
| 2020-10-19 | $45.78 | $45.78 | $44.91 | $44.94 | $43.71 | 5,863 |
| 2020-10-16 | $46.15 | $46.15 | $45.73 | $45.73 | $44.47 | 724 |
| 2020-10-15 | $45.28 | $45.62 | $45.28 | $45.62 | $44.36 | 891 |
| 2020-10-14 | $45.90 | $45.90 | $45.63 | $45.63 | $44.38 | 609 |
| 2020-10-13 | $45.84 | $45.90 | $45.75 | $45.82 | $44.56 | 1,021 |
| 2020-10-12 | $45.75 | $46.03 | $45.75 | $45.82 | $44.56 | 3,836 |
| 2020-10-09 | $45.43 | $45.59 | $45.27 | $45.38 | $44.13 | 6,511 |
| 2020-10-08 | $44.93 | $45.16 | $44.93 | $45.10 | $43.86 | 2,946 |
| 2020-10-07 | $44.86 | $45.01 | $44.86 | $44.93 | $43.69 | 771 |
| 2020-10-06 | $44.77 | $44.90 | $44.29 | $44.29 | $43.07 | 2,846 |
| 2020-10-05 | $44.55 | $44.75 | $44.54 | $44.75 | $43.52 | 2,049 |
| 2020-10-02 | $43.75 | $44.20 | $43.59 | $43.87 | $42.66 | 4,173 |
| 2020-10-01 | $44.56 | $44.63 | $44.13 | $44.28 | $43.06 | 4,063 |
| 2020-09-30 | $44.42 | $44.42 | $43.84 | $43.84 | $42.63 | 21,621 |
| 2020-09-29 | $43.96 | $43.96 | $43.71 | $43.83 | $42.63 | 841 |
| 2020-09-28 | $44.15 | $44.15 | $43.76 | $43.86 | $42.65 | 1,491 |
| 2020-09-25 | $43.10 | $43.26 | $43.10 | $43.26 | $42.07 | 1,246 |
| 2020-09-24 | $42.70 | $42.77 | $42.49 | $42.62 | $41.45 | 733 |
| 2020-09-23 | $43.21 | $43.33 | $42.54 | $42.54 | $41.37 | 1,473 |
| 2020-09-22 | $43.48 | $43.48 | $42.82 | $43.25 | $42.06 | 6,843 |
| 2020-09-21 | $42.77 | $43.00 | $42.50 | $43.00 | $41.76 | 4,484 |
| 2020-09-18 | $43.76 | $43.76 | $43.26 | $43.36 | $42.11 | 3,404 |
| 2020-09-17 | $44.00 | $44.00 | $43.50 | $43.72 | $42.46 | 4,185 |
| 2020-09-16 | $44.47 | $44.47 | $44.06 | $44.06 | $42.79 | 1,752 |
| 2020-09-15 | $44.15 | $44.43 | $44.05 | $44.09 | $42.82 | 4,546 |
| 2020-09-14 | $45.77 | $45.77 | $44.10 | $44.15 | $42.88 | 2,805 |
| 2020-09-11 | $45.49 | $45.49 | $43.55 | $43.73 | $42.47 | 2,023 |
| 2020-09-10 | $43.59 | $43.81 | $43.36 | $43.36 | $42.11 | 1,523 |
| 2020-09-09 | $43.50 | $44.22 | $43.50 | $43.99 | $42.73 | 3,407 |
| 2020-09-08 | $43.65 | $43.65 | $42.89 | $43.15 | $41.90 | 5,440 |
| 2020-09-04 | $43.90 | $44.13 | $43.35 | $43.87 | $42.61 | 2,353 |
| 2020-09-03 | $46.00 | $46.00 | $44.13 | $44.13 | $42.86 | 35,207 |
| 2020-09-02 | $45.35 | $46.11 | $45.35 | $45.87 | $44.55 | 6,586 |
| 2020-09-01 | $45.56 | $45.56 | $45.13 | $45.31 | $44.00 | 3,333 |
| 2020-08-31 | $45.50 | $45.50 | $45.01 | $45.08 | $43.78 | 5,699 |
| 2020-08-28 | $45.05 | $45.16 | $45.00 | $45.16 | $43.86 | 2,237 |
| 2020-08-27 | $44.91 | $45.14 | $44.81 | $45.03 | $43.73 | 1,944 |
| 2020-08-26 | $44.27 | $44.70 | $44.27 | $44.68 | $43.39 | 4,038 |
| 2020-08-25 | $45.44 | $45.44 | $44.30 | $44.38 | $43.11 | 4,817 |
| 2020-08-24 | $45.48 | $45.48 | $44.67 | $44.96 | $43.66 | 2,015 |
| 2020-08-21 | $44.62 | $44.79 | $44.57 | $44.75 | $43.46 | 2,045 |
| 2020-08-20 | $45.19 | $45.19 | $44.44 | $44.56 | $43.27 | 4,608 |
| 2020-08-19 | $44.60 | $45.23 | $44.49 | $45.23 | $43.93 | 9,391 |
| 2020-08-18 | $44.42 | $44.61 | $44.42 | $44.61 | $43.33 | 682 |
| 2020-08-17 | $44.65 | $44.65 | $44.33 | $44.39 | $43.11 | 4,916 |
| 2020-08-14 | $44.22 | $44.22 | $44.11 | $44.11 | $42.84 | 734 |
| 2020-08-13 | $45.91 | $45.91 | $44.08 | $44.08 | $42.81 | 2,442 |
| 2020-08-12 | $43.76 | $44.24 | $43.76 | $44.07 | $42.80 | 1,460 |
| 2020-08-11 | $44.79 | $44.79 | $43.54 | $43.54 | $42.29 | 2,059 |
| 2020-08-10 | $44.40 | $44.40 | $43.31 | $43.40 | $42.15 | 813 |
| 2020-08-07 | $43.06 | $43.28 | $43.06 | $43.28 | $42.03 | 2,315 |
| 2020-08-06 | $42.79 | $43.12 | $42.79 | $43.12 | $41.88 | 1,420 |
| 2020-08-05 | $43.07 | $43.13 | $43.07 | $43.10 | $41.86 | 572 |
| 2020-08-04 | $42.61 | $42.89 | $42.47 | $42.83 | $41.60 | 5,674 |
| 2020-08-03 | $42.75 | $43.02 | $42.74 | $42.92 | $41.68 | 6,543 |
| 2020-07-31 | $42.15 | $42.55 | $42.15 | $42.55 | $41.32 | 553 |
| 2020-07-30 | $42.01 | $42.59 | $42.01 | $42.50 | $41.27 | 2,713 |
| 2020-07-29 | $42.41 | $42.74 | $42.41 | $42.74 | $41.51 | 953 |
| 2020-07-28 | $42.30 | $42.37 | $42.08 | $42.08 | $40.87 | 738 |
| 2020-07-27 | $42.34 | $42.50 | $42.30 | $42.50 | $41.28 | 2,053 |
| 2020-07-24 | $41.99 | $42.11 | $41.85 | $42.04 | $40.83 | 1,543 |
| 2020-07-23 | $42.21 | $42.89 | $42.21 | $42.33 | $41.11 | 19,668 |
| 2020-07-22 | $42.38 | $42.59 | $42.24 | $42.54 | $41.31 | 1,241 |
| 2020-07-21 | $42.39 | $42.54 | $42.20 | $42.20 | $40.99 | 3,100 |
| 2020-07-20 | $42.22 | $42.27 | $41.85 | $42.16 | $40.94 | 1,901 |
| 2020-07-17 | $42.11 | $42.11 | $41.81 | $41.94 | $40.73 | 2,038 |
| 2020-07-16 | $41.70 | $41.70 | $41.46 | $41.63 | $40.44 | 1,525 |
| 2020-07-15 | $41.59 | $41.76 | $41.59 | $41.71 | $40.51 | 600 |
| 2020-07-14 | $40.57 | $41.10 | $40.54 | $41.10 | $39.92 | 8,700 |
| 2020-07-13 | $41.11 | $41.28 | $40.43 | $40.43 | $39.27 | 4,191 |
| 2020-07-10 | $40.70 | $40.80 | $40.70 | $40.80 | $39.63 | 300 |
| 2020-07-09 | $40.70 | $41.04 | $40.50 | $40.70 | $39.52 | 4,053 |
| 2020-07-08 | $40.85 | $40.85 | $40.85 | $40.85 | $39.68 | 10 |
| 2020-07-07 | $40.90 | $41.06 | $40.67 | $40.67 | $39.50 | 1,554 |
| 2020-07-06 | $40.94 | $41.00 | $40.92 | $41.00 | $39.82 | 1,700 |
| 2020-07-02 | $40.68 | $40.68 | $40.41 | $40.41 | $39.25 | 800 |
| 2020-07-01 | $40.20 | $40.20 | $40.20 | $40.20 | $39.04 | 300 |
| 2020-06-30 | $39.29 | $40.19 | $39.29 | $40.13 | $38.98 | 1,598 |
| 2020-06-29 | $39.01 | $39.46 | $39.01 | $39.40 | $38.27 | 6,295 |
| 2020-06-26 | $39.24 | $39.44 | $39.10 | $39.10 | $37.98 | 3,384 |
| 2020-06-25 | $39.09 | $39.72 | $39.09 | $39.72 | $38.57 | 409 |
| 2020-06-24 | $39.46 | $39.46 | $38.95 | $39.21 | $38.08 | 5,000 |
| 2020-06-23 | $40.40 | $40.50 | $40.22 | $40.22 | $39.06 | 2,300 |
| 2020-06-22 | $40.05 | $40.26 | $40.05 | $40.20 | $38.95 | 1,800 |
| 2020-06-19 | $40.06 | $40.19 | $39.96 | $40.15 | $38.90 | 3,051 |
| 2020-06-18 | $40.15 | $40.23 | $40.15 | $40.15 | $38.90 | 5,200 |
| 2020-06-17 | $40.75 | $40.75 | $40.40 | $40.40 | $39.15 | 1,477 |
| 2020-06-16 | $41.44 | $41.44 | $40.10 | $40.15 | $38.90 | 3,631 |
| 2020-06-15 | $39.19 | $39.63 | $38.96 | $39.42 | $38.19 | 1,979 |
| 2020-06-12 | $40.37 | $40.37 | $39.22 | $39.22 | $38.00 | 1,456 |
| 2020-06-11 | $40.00 | $40.00 | $38.77 | $38.88 | $37.68 | 5,700 |
| 2020-06-10 | $40.94 | $41.41 | $40.94 | $41.15 | $39.87 | 3,272 |
| 2020-06-09 | $41.10 | $41.35 | $41.10 | $41.13 | $39.85 | 4,200 |
| 2020-06-08 | $41.34 | $41.57 | $41.18 | $41.51 | $40.22 | 2,714 |
| 2020-06-05 | $40.96 | $41.34 | $40.96 | $41.23 | $39.95 | 2,900 |
| 2020-06-04 | $40.78 | $40.78 | $40.40 | $40.46 | $39.21 | 2,000 |
| 2020-06-03 | $40.65 | $40.90 | $40.65 | $40.86 | $39.60 | 1,200 |
| 2020-06-02 | $39.94 | $40.15 | $39.94 | $40.15 | $38.90 | 1,900 |
| 2020-06-01 | $40.06 | $40.11 | $40.03 | $40.03 | $38.79 | 1,500 |
| 2020-05-29 | $38.97 | $39.99 | $38.97 | $39.99 | $38.75 | 5,070 |
| 2020-05-28 | $39.65 | $39.96 | $39.57 | $39.57 | $38.34 | 12,100 |
| 2020-05-27 | $38.90 | $39.33 | $38.72 | $39.31 | $38.09 | 5,200 |
| 2020-05-26 | $39.06 | $39.06 | $38.84 | $38.84 | $37.64 | 10,700 |
| 2020-05-22 | $38.34 | $38.37 | $38.32 | $38.37 | $37.18 | 900 |
| 2020-05-21 | $38.21 | $38.43 | $38.21 | $38.34 | $37.15 | 2,600 |
| 2020-05-20 | $38.47 | $38.49 | $38.36 | $38.49 | $37.29 | 2,700 |
| 2020-05-19 | $38.47 | $38.66 | $38.12 | $38.12 | $36.94 | 1,215 |
| 2020-05-18 | $38.24 | $38.48 | $38.23 | $38.44 | $37.24 | 2,700 |
| 2020-05-15 | $36.98 | $37.33 | $36.98 | $37.32 | $36.17 | 1,803 |
| 2020-05-14 | $35.99 | $37.07 | $35.99 | $37.07 | $35.92 | 3,098 |
| 2020-05-13 | $38.05 | $38.05 | $36.29 | $36.62 | $35.49 | 7,700 |
| 2020-05-12 | $38.52 | $39.27 | $37.91 | $39.27 | $38.05 | 13,161 |
| 2020-05-11 | $37.75 | $38.18 | $37.63 | $38.04 | $36.86 | 2,559 |
| 2020-05-08 | $37.94 | $37.94 | $37.49 | $37.67 | $36.50 | 800 |
| 2020-05-07 | $37.58 | $37.58 | $37.27 | $37.27 | $36.11 | 1,400 |
| 2020-05-06 | $37.48 | $37.50 | $37.04 | $37.04 | $35.89 | 1,925 |
| 2020-05-05 | $36.95 | $37.27 | $36.95 | $37.13 | $35.98 | 3,100 |
| 2020-05-04 | $36.17 | $36.43 | $35.93 | $36.43 | $35.30 | 2,500 |
| 2020-05-01 | $37.00 | $37.00 | $36.15 | $36.33 | $35.20 | 1,300 |
| 2020-04-30 | $37.30 | $37.30 | $37.16 | $37.26 | $36.10 | 1,000 |
| 2020-04-29 | $37.66 | $38.00 | $37.66 | $38.00 | $36.82 | 1,000 |
| 2020-04-28 | $37.55 | $37.55 | $37.12 | $37.12 | $35.97 | 685 |
| 2020-04-27 | $36.77 | $37.08 | $36.77 | $37.08 | $35.93 | 800 |
| 2020-04-24 | $36.13 | $36.29 | $35.65 | $36.29 | $35.16 | 1,059 |
| 2020-04-23 | $36.12 | $36.21 | $35.79 | $35.83 | $34.72 | 1,493 |
| 2020-04-22 | $35.46 | $35.94 | $35.46 | $35.91 | $34.80 | 10,700 |
| 2020-04-21 | $35.08 | $35.40 | $35.00 | $35.35 | $34.25 | 1,000 |
| 2020-04-20 | $36.63 | $36.96 | $36.16 | $36.16 | $35.04 | 3,200 |
| 2020-04-17 | $36.00 | $36.68 | $36.00 | $36.68 | $35.54 | 1,900 |
| 2020-04-16 | $35.62 | $35.89 | $35.46 | $35.89 | $34.77 | 6,400 |
| 2020-04-15 | $35.29 | $35.45 | $35.19 | $35.42 | $34.32 | 2,900 |
| 2020-04-14 | $36.10 | $36.20 | $35.81 | $36.11 | $34.99 | 3,552 |
| 2020-04-13 | $34.87 | $35.11 | $34.53 | $34.91 | $33.83 | 6,226 |
| 2020-04-09 | $35.88 | $35.97 | $35.29 | $35.68 | $34.58 | 5,100 |
| 2020-04-08 | $34.16 | $35.33 | $34.14 | $35.20 | $34.11 | 8,000 |
| 2020-04-07 | $34.81 | $35.18 | $34.26 | $34.26 | $33.20 | 4,185 |
| 2020-04-06 | $33.91 | $34.45 | $33.81 | $34.33 | $33.26 | 2,833 |
| 2020-04-03 | $32.55 | $32.55 | $31.61 | $32.00 | $31.01 | 3,410 |
| 2020-04-02 | $31.51 | $32.40 | $31.25 | $32.40 | $31.40 | 2,500 |
| 2020-04-01 | $31.73 | $31.77 | $31.61 | $31.65 | $30.66 | 500 |
| 2020-03-31 | $33.20 | $33.28 | $32.87 | $33.05 | $32.02 | 1,420 |
| 2020-03-30 | $32.96 | $33.54 | $32.96 | $33.54 | $32.49 | 2,400 |
| 2020-03-27 | $32.74 | $33.20 | $32.15 | $32.52 | $31.51 | 7,198 |
| 2020-03-26 | $31.94 | $33.55 | $31.46 | $33.55 | $32.51 | 3,883 |
| 2020-03-25 | $30.48 | $32.13 | $30.48 | $31.49 | $30.51 | 2,772 |
| 2020-03-24 | $29.38 | $30.61 | $29.38 | $30.61 | $29.66 | 5,600 |
| 2020-03-23 | $28.09 | $28.59 | $27.54 | $28.07 | $27.13 | 7,774 |
| 2020-03-20 | $30.17 | $30.17 | $28.93 | $28.93 | $27.96 | 10,000 |
| 2020-03-19 | $29.37 | $30.80 | $29.28 | $30.51 | $29.49 | 8,103 |
| 2020-03-18 | $29.18 | $30.77 | $28.95 | $30.35 | $29.33 | 7,500 |
| 2020-03-17 | $31.42 | $32.35 | $30.24 | $32.23 | $31.15 | 6,443 |
| 2020-03-16 | $34.07 | $34.07 | $30.57 | $30.57 | $29.55 | 9,116 |
| 2020-03-13 | $33.45 | $34.08 | $31.84 | $34.08 | $32.94 | 4,751 |
| 2020-03-12 | $32.93 | $33.00 | $31.46 | $32.00 | $30.93 | 9,100 |
| 2020-03-11 | $36.07 | $36.07 | $35.02 | $35.40 | $34.21 | 9,600 |
| 2020-03-10 | $36.17 | $38.42 | $35.42 | $38.42 | $37.13 | 11,050 |
| 2020-03-09 | $36.27 | $36.29 | $34.16 | $34.97 | $33.80 | 12,811 |
| 2020-03-06 | $37.88 | $37.88 | $37.15 | $37.73 | $36.47 | 4,449 |
| 2020-03-05 | $38.69 | $38.77 | $38.18 | $38.44 | $37.15 | 8,400 |
| 2020-03-04 | $38.52 | $39.54 | $38.38 | $39.54 | $38.21 | 9,038 |
| 2020-03-03 | $38.79 | $38.79 | $37.60 | $37.80 | $36.53 | 3,345 |
| 2020-03-02 | $37.16 | $38.56 | $36.76 | $38.56 | $37.27 | 6,442 |
| 2020-02-28 | $35.94 | $36.76 | $35.67 | $36.76 | $35.53 | 16,066 |
| 2020-02-27 | $37.99 | $38.40 | $37.27 | $37.27 | $36.02 | 10,804 |
| 2020-02-26 | $39.18 | $39.18 | $38.55 | $38.57 | $37.27 | 1,149 |
| 2020-02-25 | $39.90 | $39.90 | $38.59 | $38.63 | $37.33 | 5,600 |
| 2020-02-24 | $40.34 | $40.34 | $39.33 | $39.78 | $38.44 | 8,954 |
| 2020-02-21 | $41.00 | $41.00 | $40.90 | $40.97 | $39.59 | 1,100 |
| 2020-02-20 | $41.07 | $41.39 | $41.07 | $41.39 | $40.00 | 1,940 |
| 2020-02-19 | $41.43 | $41.48 | $41.37 | $41.38 | $39.99 | 8,900 |
| 2020-02-18 | $41.10 | $41.16 | $41.10 | $41.14 | $39.76 | 1,500 |
| 2020-02-14 | $41.10 | $41.26 | $41.10 | $41.26 | $39.87 | 4,900 |
| 2020-02-13 | $40.96 | $41.07 | $40.96 | $41.07 | $39.69 | 444 |
| 2020-02-12 | $40.86 | $40.98 | $40.86 | $40.96 | $39.59 | 2,900 |
| 2020-02-11 | $40.66 | $40.66 | $40.56 | $40.63 | $39.27 | 600 |
| 2020-02-10 | $40.14 | $40.43 | $40.14 | $40.41 | $39.05 | 1,434 |
| 2020-02-07 | $40.54 | $40.54 | $40.18 | $40.18 | $38.84 | 2,424 |
| 2020-02-06 | $40.50 | $40.50 | $40.38 | $40.46 | $39.10 | 3,211 |
| 2020-02-05 | $40.39 | $40.49 | $40.32 | $40.49 | $39.13 | 25,661 |
| 2020-02-04 | $40.00 | $40.20 | $40.00 | $40.13 | $38.79 | 700 |
| 2020-02-03 | $39.55 | $39.55 | $39.45 | $39.45 | $38.13 | 1,300 |
| 2020-01-31 | $39.31 | $39.31 | $39.12 | $39.12 | $37.81 | 2,600 |
| 2020-01-30 | $39.55 | $39.89 | $39.45 | $39.89 | $38.56 | 3,804 |
| 2020-01-29 | $39.89 | $40.07 | $39.89 | $39.89 | $38.55 | 900 |
| 2020-01-28 | $39.76 | $39.88 | $39.76 | $39.84 | $38.51 | 2,123 |
| 2020-01-27 | $39.44 | $39.55 | $39.38 | $39.41 | $38.09 | 2,188 |
| 2020-01-24 | $40.29 | $40.29 | $39.85 | $39.92 | $38.59 | 1,600 |
| 2020-01-23 | $40.13 | $40.32 | $40.11 | $40.32 | $38.97 | 703 |
| 2020-01-22 | $40.47 | $40.47 | $40.27 | $40.27 | $38.92 | 1,100 |
| 2020-01-21 | $40.22 | $40.33 | $40.22 | $40.22 | $38.87 | 1,100 |
| 2020-01-17 | $40.27 | $40.27 | $40.17 | $40.26 | $38.91 | 2,232 |
| 2020-01-16 | $40.19 | $40.19 | $40.08 | $40.18 | $38.83 | 2,904 |
| 2020-01-15 | $39.99 | $39.99 | $39.80 | $39.85 | $38.51 | 2,808 |
| 2020-01-14 | $39.55 | $39.76 | $39.55 | $39.62 | $38.29 | 1,400 |
| 2020-01-13 | $39.58 | $39.65 | $39.58 | $39.65 | $38.32 | 1,300 |
| 2020-01-10 | $39.51 | $39.52 | $39.30 | $39.32 | $38.00 | 8,427 |
| 2020-01-09 | $39.39 | $39.40 | $39.39 | $39.40 | $38.08 | 300 |
| 2020-01-08 | $39.29 | $39.29 | $39.16 | $39.16 | $37.85 | 400 |
| 2020-01-07 | $38.99 | $38.99 | $38.95 | $38.95 | $37.64 | 854 |
| 2020-01-06 | $38.96 | $38.96 | $38.96 | $38.96 | $37.66 | 112 |
| 2020-01-03 | $38.96 | $39.05 | $38.96 | $39.01 | $37.70 | 2,205 |
| 2020-01-02 | $39.00 | $39.13 | $39.00 | $39.13 | $37.82 | 400 |
| 2019-12-31 | $38.92 | $38.92 | $38.77 | $38.81 | $37.51 | 1,066 |
| 2019-12-30 | $38.81 | $38.90 | $38.79 | $38.79 | $37.49 | 1,200 |
| 2019-12-27 | $38.97 | $38.97 | $38.88 | $38.92 | $37.62 | 5,000 |
| 2019-12-26 | $38.86 | $38.86 | $38.85 | $38.85 | $37.55 | 4,100 |
| 2019-12-24 | $38.92 | $39.01 | $38.92 | $39.01 | $37.55 | 400 |
| 2019-12-23 | $39.00 | $39.06 | $38.97 | $38.97 | $37.51 | 965 |
| 2019-12-20 | $38.95 | $39.00 | $38.95 | $39.00 | $37.54 | 200 |
| 2019-12-19 | $38.58 | $38.71 | $38.58 | $38.70 | $37.25 | 636 |
| 2019-12-18 | $38.60 | $38.61 | $38.60 | $38.61 | $37.16 | 300 |
| 2019-12-17 | $38.61 | $38.61 | $38.59 | $38.59 | $37.14 | 800 |
| 2019-12-16 | $38.75 | $38.75 | $38.68 | $38.68 | $37.23 | 1,300 |
| 2019-12-13 | $38.37 | $38.49 | $38.36 | $38.49 | $37.04 | 1,300 |
| 2019-12-12 | $38.00 | $38.43 | $38.00 | $38.43 | $36.99 | 3,305 |
| 2019-12-11 | $38.13 | $38.14 | $38.10 | $38.10 | $36.67 | 5,900 |
| 2019-12-10 | $37.90 | $38.02 | $37.90 | $37.92 | $36.50 | 1,100 |
| 2019-12-09 | $38.00 | $38.02 | $37.90 | $37.90 | $36.48 | 950,500 |
| 2019-12-06 | $37.99 | $38.05 | $37.99 | $38.01 | $36.59 | 2,100 |
| 2019-12-05 | $37.58 | $37.58 | $37.58 | $37.58 | $36.18 | 200 |
| 2019-12-04 | $37.33 | $37.53 | $37.33 | $37.46 | $36.06 | 316 |
| 2019-12-03 | $37.04 | $37.18 | $37.04 | $37.18 | $35.78 | 400 |
| 2019-12-02 | $37.51 | $37.70 | $37.01 | $37.57 | $36.16 | 1,700 |
| 2019-11-29 | $38.02 | $38.06 | $37.87 | $37.87 | $36.45 | 1,500 |
| 2019-11-27 | $37.94 | $38.08 | $37.94 | $38.07 | $36.64 | 1,032 |
| 2019-11-26 | $37.98 | $37.98 | $37.95 | $37.95 | $36.53 | 700 |
| 2019-11-25 | $37.78 | $37.90 | $37.78 | $37.90 | $36.48 | 800 |
| 2019-11-22 | $37.35 | $37.53 | $37.35 | $37.48 | $36.08 | 8,600 |
| 2019-11-21 | $37.34 | $37.34 | $37.32 | $37.33 | $35.93 | 783 |
| 2019-11-20 | $37.52 | $37.52 | $37.36 | $37.45 | $36.04 | 1,800 |
| 2019-11-19 | $37.69 | $37.74 | $37.66 | $37.66 | $36.25 | 2,800 |
| 2019-11-18 | $37.56 | $37.62 | $37.56 | $37.62 | $36.21 | 300 |
| 2019-11-15 | $37.64 | $37.64 | $37.57 | $37.57 | $36.16 | 1,200 |
| 2019-11-14 | $37.31 | $37.40 | $37.31 | $37.40 | $36.00 | 4,700 |
| 2019-11-13 | $37.20 | $37.29 | $37.20 | $37.28 | $35.88 | 1,113 |
| 2019-11-12 | $37.27 | $37.27 | $37.27 | $37.27 | $35.87 | 82 |
| 2019-11-11 | $37.00 | $37.22 | $37.00 | $37.22 | $35.83 | 496 |
| 2019-11-08 | $37.16 | $37.22 | $37.16 | $37.22 | $35.83 | 700 |
| 2019-11-07 | $37.37 | $37.38 | $37.23 | $37.23 | $35.84 | 2,030 |
| 2019-11-06 | $36.90 | $37.04 | $36.90 | $37.04 | $35.65 | 400 |
| 2019-11-05 | $37.22 | $37.22 | $37.03 | $37.11 | $35.72 | 1,400 |
| 2019-11-04 | $36.98 | $37.06 | $36.88 | $37.06 | $35.67 | 30,300 |
| 2019-11-01 | $36.48 | $36.80 | $36.48 | $36.80 | $35.42 | 2,041 |
| 2019-10-31 | $36.13 | $36.19 | $36.11 | $36.16 | $34.81 | 3,700 |
| 2019-10-30 | $36.36 | $36.52 | $36.35 | $36.52 | $35.15 | 3,312 |
| 2019-10-29 | $36.53 | $36.68 | $36.49 | $36.49 | $35.12 | 2,411 |
| 2019-10-28 | $36.63 | $36.63 | $36.08 | $36.52 | $35.15 | 104,333 |
| 2019-10-25 | $36.18 | $36.48 | $36.18 | $36.37 | $35.01 | 3,570 |
| 2019-10-24 | $36.00 | $36.09 | $35.91 | $36.09 | $34.73 | 1,500 |
| 2019-10-23 | $35.81 | $35.81 | $35.68 | $35.75 | $34.41 | 1,800 |
| 2019-10-22 | $35.98 | $36.00 | $35.84 | $35.84 | $34.50 | 5,131 |
| 2019-10-21 | $35.92 | $35.93 | $35.90 | $35.93 | $34.58 | 400 |
| 2019-10-18 | $35.78 | $35.80 | $35.73 | $35.80 | $34.46 | 800 |
| 2019-10-17 | $35.81 | $35.84 | $35.77 | $35.84 | $34.49 | 3,300 |
| 2019-10-16 | $35.75 | $35.86 | $35.70 | $35.72 | $34.39 | 34,600 |
| 2019-10-15 | $35.88 | $35.95 | $35.87 | $35.87 | $34.53 | 1,800 |
| 2019-10-14 | $35.53 | $35.53 | $35.47 | $35.47 | $34.14 | 500 |
| 2019-10-11 | $35.66 | $35.84 | $35.64 | $35.64 | $34.30 | 4,300 |
| 2019-10-10 | $34.93 | $34.99 | $34.86 | $34.92 | $33.61 | 2,300 |
| 2019-10-09 | $34.51 | $34.65 | $34.51 | $34.63 | $33.33 | 400 |
| 2019-10-08 | $34.34 | $34.56 | $34.29 | $34.29 | $33.00 | 1,400 |
| 2019-10-07 | $34.92 | $34.92 | $34.86 | $34.86 | $33.55 | 600 |
| 2019-10-04 | $34.70 | $34.98 | $34.66 | $34.98 | $33.67 | 1,200 |
| 2019-10-03 | $33.84 | $34.45 | $33.84 | $34.45 | $33.16 | 4,300 |
| 2019-10-02 | $34.37 | $34.37 | $34.20 | $34.24 | $32.96 | 1,804 |
| 2019-10-01 | $35.60 | $35.60 | $34.91 | $34.91 | $33.60 | 1,374 |
| 2019-09-30 | $35.48 | $35.48 | $35.38 | $35.47 | $34.14 | 852 |
| 2019-09-27 | $35.47 | $35.50 | $35.22 | $35.34 | $34.02 | 4,300 |
| 2019-09-26 | $35.49 | $35.60 | $35.44 | $35.46 | $34.14 | 1,713 |
| 2019-09-25 | $35.27 | $35.67 | $35.27 | $35.59 | $34.26 | 2,600 |
| 2019-09-24 | $35.21 | $35.32 | $35.19 | $35.32 | $33.89 | 1,000 |
| 2019-09-23 | $35.56 | $35.63 | $35.54 | $35.63 | $34.18 | 800 |
| 2019-09-20 | $35.59 | $35.65 | $35.59 | $35.62 | $34.18 | 1,400 |
| 2019-09-19 | $35.89 | $36.04 | $35.89 | $35.89 | $34.44 | 1,127 |
| 2019-09-18 | $35.73 | $35.97 | $35.71 | $35.97 | $34.52 | 4,900 |
| 2019-09-17 | $35.79 | $35.96 | $35.77 | $35.96 | $34.51 | 2,722 |
| 2019-09-16 | $35.86 | $35.90 | $35.81 | $35.83 | $34.38 | 400 |
| 2019-09-13 | $36.05 | $36.11 | $36.00 | $36.00 | $34.54 | 246 |
| 2019-09-12 | $36.00 | $36.13 | $36.00 | $36.00 | $34.54 | 11,000 |
| 2019-09-11 | $35.81 | $35.92 | $35.78 | $35.92 | $34.47 | 800 |
| 2019-09-10 | $35.46 | $35.71 | $35.41 | $35.71 | $34.26 | 800 |
| 2019-09-09 | $35.78 | $35.79 | $35.61 | $35.74 | $34.29 | 1,100 |
| 2019-09-06 | $35.64 | $35.64 | $35.64 | $35.64 | $34.20 | 63 |
| 2019-09-05 | $35.50 | $35.62 | $35.50 | $35.62 | $34.18 | 800 |
| 2019-09-04 | $34.75 | $34.86 | $34.73 | $34.86 | $33.45 | 3,600 |
| 2019-09-03 | $34.57 | $34.57 | $34.28 | $34.42 | $33.03 | 2,400 |
| 2019-08-30 | $34.94 | $34.95 | $34.72 | $34.83 | $33.42 | 790 |
| 2019-08-29 | $34.83 | $34.83 | $34.76 | $34.76 | $33.35 | 1,627 |
| 2019-08-28 | $33.76 | $34.23 | $33.76 | $34.23 | $32.85 | 16,357 |
| 2019-08-27 | $33.98 | $33.98 | $33.83 | $33.94 | $32.56 | 2,855 |
| 2019-08-26 | $34.03 | $34.03 | $33.95 | $34.01 | $32.64 | 1,064 |
| 2019-08-23 | $34.52 | $34.52 | $33.69 | $33.69 | $32.32 | 1,346 |
| 2019-08-22 | $34.87 | $34.87 | $34.55 | $34.81 | $33.40 | 1,212 |
| 2019-08-21 | $34.72 | $34.80 | $34.68 | $34.78 | $33.37 | 1,669 |
| 2019-08-20 | $34.53 | $34.63 | $34.48 | $34.48 | $33.09 | 1,142 |
| 2019-08-19 | $34.57 | $34.70 | $34.57 | $34.70 | $33.29 | 1,030 |
| 2019-08-16 | $33.92 | $34.17 | $33.92 | $34.17 | $32.79 | 2,566 |
| 2019-08-15 | $33.55 | $33.65 | $33.53 | $33.58 | $32.22 | 929 |
| 2019-08-14 | $34.07 | $34.07 | $33.49 | $33.53 | $32.18 | 1,981 |
| 2019-08-13 | $34.02 | $34.55 | $34.02 | $34.50 | $33.11 | 2,157 |
| 2019-08-12 | $34.10 | $34.21 | $33.81 | $33.91 | $32.54 | 2,515 |
| 2019-08-09 | $34.38 | $34.63 | $34.26 | $34.46 | $33.06 | 2,828 |
| 2019-08-08 | $34.36 | $34.67 | $34.36 | $34.67 | $33.27 | 1,747 |
| 2019-08-07 | $33.50 | $34.02 | $33.46 | $34.02 | $32.65 | 2,096 |
| 2019-08-06 | $33.80 | $34.02 | $33.80 | $34.02 | $32.64 | 464 |
| 2019-08-05 | $34.57 | $34.57 | $33.43 | $33.54 | $32.18 | 3,157 |
| 2019-08-02 | $34.81 | $34.81 | $34.53 | $34.70 | $33.30 | 2,221 |
| 2019-08-01 | $35.96 | $35.96 | $35.10 | $35.10 | $33.68 | 2,259 |
| 2019-07-31 | $36.32 | $36.32 | $35.64 | $35.64 | $34.20 | 3,329 |
| 2019-07-30 | $35.90 | $35.97 | $35.90 | $35.97 | $34.52 | 481 |
| 2019-07-29 | $36.06 | $36.09 | $36.01 | $36.02 | $34.56 | 1,907 |
| 2019-07-26 | $36.12 | $36.15 | $36.05 | $36.15 | $34.69 | 753 |
| 2019-07-25 | $35.89 | $35.94 | $35.87 | $35.87 | $34.42 | 1,664 |
| 2019-07-24 | $35.90 | $36.08 | $35.84 | $36.08 | $34.62 | 1,734 |
| 2019-07-23 | $35.63 | $35.85 | $35.63 | $35.85 | $34.40 | 872 |
| 2019-07-22 | $35.66 | $35.66 | $35.45 | $35.53 | $34.09 | 7,283 |
| 2019-07-19 | $35.77 | $35.77 | $35.60 | $35.60 | $34.16 | 2,259 |
| 2019-07-18 | $35.51 | $35.64 | $35.33 | $35.64 | $34.20 | 6,037 |
| 2019-07-17 | $35.60 | $35.60 | $35.45 | $35.49 | $34.06 | 3,318 |
| 2019-07-16 | $35.75 | $35.80 | $35.63 | $35.63 | $34.19 | 1,809 |
| 2019-07-15 | $36.01 | $36.01 | $35.72 | $35.74 | $34.30 | 2,320 |
| 2019-07-12 | $35.70 | $35.76 | $35.70 | $35.76 | $34.31 | 1,550 |
| 2019-07-11 | $35.15 | $35.32 | $35.15 | $35.32 | $33.89 | 7,538 |
| 2019-07-10 | $35.14 | $35.14 | $35.09 | $35.09 | $33.67 | 513 |
| 2019-07-09 | $34.90 | $35.09 | $34.89 | $35.09 | $33.67 | 19,874 |
| 2019-07-08 | $35.17 | $35.17 | $34.96 | $35.04 | $33.62 | 2,314 |
| 2019-07-05 | $35.11 | $35.39 | $35.11 | $35.34 | $33.91 | 1,364 |
| 2019-07-03 | $35.16 | $35.37 | $35.16 | $35.36 | $33.93 | 2,625 |
| 2019-07-02 | $35.16 | $35.20 | $35.06 | $35.12 | $33.70 | 6,140 |
| 2019-07-01 | $35.13 | $35.21 | $35.08 | $35.21 | $33.79 | 1,578 |
| 2019-06-28 | $34.87 | $34.95 | $34.80 | $34.87 | $33.46 | 1,069 |
| 2019-06-27 | $34.65 | $34.68 | $34.60 | $34.67 | $33.27 | 2,083 |
| 2019-06-26 | $34.45 | $34.51 | $34.45 | $34.51 | $33.11 | 3,749 |
| 2019-06-25 | $34.90 | $34.90 | $34.28 | $34.28 | $32.89 | 10,547 |
| 2019-06-24 | $34.83 | $34.88 | $34.72 | $34.78 | $33.25 | 4,816 |
| 2019-06-21 | $34.71 | $35.00 | $34.71 | $34.83 | $33.30 | 4,065 |
| 2019-06-20 | $35.05 | $35.05 | $34.76 | $35.05 | $33.51 | 462 |
| 2019-06-19 | $34.58 | $34.69 | $34.54 | $34.65 | $33.13 | 2,323 |
| 2019-06-18 | $34.63 | $34.63 | $34.50 | $34.56 | $33.04 | 1,951 |
| 2019-06-17 | $34.20 | $34.30 | $34.10 | $34.10 | $32.60 | 2,593 |
| 2019-06-14 | $34.17 | $34.37 | $34.17 | $34.30 | $32.79 | 1,282 |
| 2019-06-13 | $34.39 | $34.44 | $34.39 | $34.44 | $32.92 | 800 |
| 2019-06-12 | $34.28 | $34.29 | $34.22 | $34.29 | $32.78 | 940 |
| 2019-06-11 | $34.46 | $34.46 | $34.34 | $34.44 | $32.93 | 3,656 |
| 2019-06-10 | $34.64 | $34.67 | $34.52 | $34.52 | $33.00 | 932 |
| 2019-06-07 | $34.08 | $34.34 | $34.08 | $34.29 | $32.78 | 998 |
| 2019-06-06 | $33.73 | $33.93 | $33.70 | $33.93 | $32.44 | 3,462 |
| 2019-06-05 | $33.53 | $33.82 | $33.50 | $33.82 | $32.33 | 1,879 |
| 2019-06-04 | $33.14 | $33.57 | $33.14 | $33.55 | $32.07 | 5,608 |
| 2019-06-03 | $32.54 | $32.78 | $32.35 | $32.36 | $30.94 | 9,988 |
| 2019-05-31 | $32.55 | $32.67 | $32.53 | $32.54 | $31.11 | 3,517 |
| 2019-05-30 | $33.06 | $33.09 | $32.97 | $32.97 | $31.52 | 418 |
| 2019-05-29 | $32.86 | $32.93 | $32.67 | $32.93 | $31.48 | 5,986 |
| 2019-05-28 | $33.25 | $33.25 | $33.04 | $33.04 | $31.59 | 1,530 |
| 2019-05-24 | $33.38 | $33.38 | $33.26 | $33.32 | $31.86 | 1,792 |
| 2019-05-23 | $33.25 | $33.25 | $33.11 | $33.25 | $31.79 | 1,750 |
| 2019-05-22 | $33.88 | $33.91 | $33.82 | $33.86 | $32.37 | 1,564 |
| 2019-05-21 | $34.06 | $34.14 | $34.06 | $34.12 | $32.62 | 837 |
| 2019-05-20 | $33.70 | $33.74 | $33.63 | $33.74 | $32.25 | 285 |
| 2019-05-17 | $34.00 | $34.26 | $33.96 | $33.96 | $32.47 | 1,934 |
| 2019-05-16 | $33.90 | $34.38 | $33.90 | $34.20 | $32.69 | 3,864 |
| 2019-05-15 | $33.70 | $33.92 | $33.70 | $33.92 | $32.43 | 441 |
| 2019-05-14 | $33.64 | $33.99 | $33.64 | $33.83 | $32.34 | 1,416 |
| 2019-05-13 | $33.50 | $33.55 | $33.37 | $33.39 | $31.92 | 1,886 |
| 2019-05-10 | $34.11 | $34.37 | $33.83 | $34.37 | $32.86 | 2,497 |
| 2019-05-09 | $34.28 | $34.30 | $33.79 | $34.30 | $32.79 | 2,512 |
| 2019-05-08 | $34.45 | $34.61 | $34.41 | $34.41 | $32.89 | 904 |
| 2019-05-07 | $34.33 | $34.43 | $34.30 | $34.43 | $32.91 | 1,594 |
| 2019-05-06 | $34.71 | $35.07 | $34.71 | $35.07 | $33.53 | 1,910 |
| 2019-05-03 | $35.09 | $35.30 | $35.07 | $35.30 | $33.75 | 17,647 |
| 2019-05-02 | $34.98 | $35.00 | $34.78 | $34.84 | $33.31 | 12,419 |
| 2019-05-01 | $35.22 | $35.31 | $34.92 | $34.92 | $33.38 | 912 |
| 2019-04-30 | $35.07 | $35.30 | $35.07 | $35.30 | $33.75 | 3,008 |
| 2019-04-29 | $35.22 | $35.30 | $35.19 | $35.28 | $33.73 | 1,557 |
| 2019-04-26 | $35.12 | $35.19 | $35.09 | $35.19 | $33.64 | 2,808 |
| 2019-04-25 | $35.16 | $35.27 | $35.10 | $35.27 | $33.72 | 646 |
| 2019-04-24 | $35.55 | $35.55 | $35.40 | $35.40 | $33.85 | 998 |
| 2019-04-23 | $35.27 | $35.51 | $35.27 | $35.43 | $33.87 | 1,366 |
| 2019-04-22 | $35.17 | $35.20 | $35.03 | $35.03 | $33.49 | 2,060 |
| 2019-04-18 | $35.14 | $35.26 | $35.14 | $35.26 | $33.71 | 6,393 |
| 2019-04-17 | $35.18 | $35.23 | $35.17 | $35.18 | $33.64 | 860 |
| 2019-04-16 | $34.80 | $35.21 | $34.80 | $35.07 | $33.53 | 4,829 |
| 2019-04-15 | $35.01 | $35.07 | $34.93 | $35.03 | $33.49 | 3,396 |
| 2019-04-12 | $34.75 | $35.09 | $34.75 | $35.06 | $33.52 | 12,608 |
| 2019-04-11 | $34.68 | $34.71 | $34.55 | $34.71 | $33.18 | 10,700 |
| 2019-04-10 | $34.35 | $34.60 | $34.35 | $34.57 | $33.05 | 1,679 |
| 2019-04-09 | $34.56 | $34.56 | $34.46 | $34.46 | $32.95 | 9,675 |
| 2019-04-08 | $34.52 | $34.72 | $34.52 | $34.71 | $33.18 | 6,657 |
| 2019-04-05 | $34.45 | $34.73 | $34.45 | $34.68 | $33.16 | 4,875 |
| 2019-04-04 | $34.39 | $34.49 | $34.34 | $34.49 | $32.97 | 5,889 |
| 2019-04-03 | $34.25 | $34.50 | $34.25 | $34.30 | $32.79 | 7,080 |
| 2019-04-02 | $34.09 | $34.09 | $33.97 | $34.07 | $32.57 | 6,204 |
| 2019-04-01 | $33.80 | $34.10 | $33.79 | $34.07 | $32.57 | 8,812 |
| 2019-03-29 | $33.43 | $33.59 | $33.43 | $33.59 | $32.11 | 1,629 |
| 2019-03-28 | $33.35 | $33.38 | $33.15 | $33.24 | $31.78 | 73,163 |
| 2019-03-27 | $33.14 | $33.19 | $32.88 | $33.07 | $31.62 | 8,003 |
| 2019-03-26 | $33.01 | $33.04 | $32.88 | $33.02 | $31.57 | 6,156 |
| 2019-03-25 | $32.84 | $32.98 | $32.84 | $32.92 | $31.36 | 1,769 |
| 2019-03-22 | $33.25 | $33.25 | $33.00 | $33.01 | $31.45 | 5,494 |
| 2019-03-21 | $33.82 | $33.93 | $33.75 | $33.86 | $32.25 | 3,875 |
| 2019-03-20 | $33.61 | $33.64 | $33.33 | $33.46 | $31.87 | 7,744 |
| 2019-03-19 | $33.85 | $33.92 | $33.67 | $33.76 | $32.16 | 4,853 |
| 2019-03-18 | $33.61 | $33.85 | $33.61 | $33.80 | $32.20 | 2,472 |
| 2019-03-15 | $33.67 | $33.80 | $33.61 | $33.64 | $32.05 | 1,605 |
| 2019-03-14 | $33.38 | $33.38 | $33.33 | $33.36 | $31.78 | 1,605 |
| 2019-03-13 | $33.10 | $33.57 | $33.10 | $33.44 | $31.85 | 3,929 |
| 2019-03-12 | $33.13 | $33.20 | $33.09 | $33.13 | $31.56 | 4,062 |
| 2019-03-11 | $32.42 | $33.18 | $32.42 | $33.18 | $31.61 | 1,946 |
| 2019-03-08 | $32.58 | $32.71 | $32.55 | $32.71 | $31.16 | 1,970 |
| 2019-03-07 | $32.81 | $32.88 | $32.81 | $32.86 | $31.30 | 1,677 |
| 2019-03-06 | $33.26 | $33.32 | $33.16 | $33.28 | $31.70 | 3,311 |
| 2019-03-05 | $33.63 | $33.63 | $33.53 | $33.53 | $31.94 | 328 |
| 2019-03-04 | $33.51 | $33.51 | $33.51 | $33.51 | $31.92 | 26 |
| 2019-03-01 | $33.55 | $33.78 | $33.55 | $33.70 | $32.10 | 1,854 |
| 2019-02-28 | $33.58 | $33.58 | $33.48 | $33.48 | $31.89 | 672 |
| 2019-02-27 | $33.68 | $33.68 | $33.68 | $33.68 | $32.08 | 31 |
| 2019-02-26 | $33.73 | $33.73 | $33.66 | $33.66 | $32.07 | 1,673 |
| 2019-02-25 | $33.93 | $33.93 | $33.64 | $33.64 | $32.05 | 2,202 |
| 2019-02-22 | $33.53 | $33.76 | $33.50 | $33.72 | $32.12 | 6,822 |
| 2019-02-21 | $33.56 | $33.56 | $33.47 | $33.50 | $31.91 | 1,966 |
| 2019-02-20 | $33.72 | $33.73 | $33.69 | $33.73 | $32.13 | 1,262 |
| 2019-02-19 | $33.52 | $33.70 | $33.38 | $33.58 | $31.99 | 3,268 |
| 2019-02-15 | $33.60 | $33.60 | $33.36 | $33.45 | $31.87 | 6,929 |
| 2019-02-14 | $33.03 | $33.28 | $33.03 | $33.21 | $31.63 | 2,491 |
| 2019-02-13 | $33.18 | $33.27 | $33.16 | $33.27 | $31.69 | 4,446 |
| 2019-02-12 | $32.68 | $33.10 | $32.68 | $33.00 | $31.44 | 4,107 |
| 2019-02-11 | $32.60 | $32.60 | $32.54 | $32.60 | $31.06 | 3,410 |
| 2019-02-08 | $32.18 | $32.48 | $32.18 | $32.48 | $30.94 | 2,860 |
| 2019-02-07 | $32.23 | $32.43 | $32.19 | $32.43 | $30.89 | 62,202 |
| 2019-02-06 | $32.73 | $32.73 | $32.60 | $32.66 | $31.11 | 2,591 |
| 2019-02-05 | $32.50 | $32.72 | $32.49 | $32.72 | $31.17 | 5,798 |
| 2019-02-04 | $32.44 | $32.44 | $32.25 | $32.44 | $30.91 | 3,608 |
| 2019-02-01 | $32.31 | $32.33 | $32.05 | $32.33 | $30.80 | 21,011 |
| 2019-01-31 | $31.88 | $32.18 | $31.87 | $32.18 | $30.66 | 2,220 |
| 2019-01-30 | $31.87 | $32.11 | $31.84 | $32.04 | $30.52 | 2,523 |
| 2019-01-29 | $31.64 | $31.85 | $31.61 | $31.76 | $30.26 | 7,654 |
| 2019-01-28 | $31.40 | $31.78 | $31.40 | $31.78 | $30.27 | 3,691 |
| 2019-01-25 | $31.88 | $32.03 | $31.88 | $32.01 | $30.49 | 7,658 |
| 2019-01-24 | $31.56 | $31.66 | $31.46 | $31.61 | $30.11 | 13,275 |
| 2019-01-23 | $31.15 | $31.42 | $31.15 | $31.42 | $29.93 | 2,152 |
| 2019-01-22 | $32.12 | $32.12 | $31.31 | $31.47 | $29.98 | 3,826 |
| 2019-01-18 | $31.38 | $31.92 | $31.38 | $31.92 | $30.41 | 6,645 |
| 2019-01-17 | $31.00 | $31.34 | $31.00 | $31.34 | $29.86 | 1,923 |
| 2019-01-16 | $30.98 | $31.07 | $30.93 | $31.02 | $29.55 | 2,910 |
| 2019-01-15 | $30.67 | $30.87 | $30.66 | $30.87 | $29.41 | 2,301 |
| 2019-01-14 | $30.67 | $30.71 | $30.58 | $30.68 | $29.23 | 1,514 |
| 2019-01-11 | $30.63 | $30.81 | $30.63 | $30.81 | $29.35 | 2,149 |
| 2019-01-10 | $30.42 | $30.78 | $30.42 | $30.78 | $29.32 | 1,831 |
| 2019-01-09 | $30.50 | $30.69 | $30.47 | $30.63 | $29.18 | 12,049 |
| 2019-01-08 | $30.11 | $30.35 | $29.99 | $30.35 | $28.91 | 5,966 |
| 2019-01-07 | $29.67 | $30.10 | $29.67 | $29.98 | $28.56 | 4,933 |
| 2019-01-04 | $29.25 | $29.75 | $29.25 | $29.62 | $28.22 | 12,220 |
| 2019-01-03 | $28.77 | $29.02 | $28.60 | $28.60 | $27.25 | 4,188 |
| 2019-01-02 | $29.19 | $29.55 | $29.16 | $29.41 | $28.02 | 23,668 |
| 2018-12-31 | $29.42 | $29.49 | $29.27 | $29.44 | $28.05 | 4,637 |
| 2018-12-28 | $29.20 | $29.61 | $29.12 | $29.23 | $27.85 | 10,049 |
| 2018-12-27 | $28.52 | $29.24 | $28.35 | $29.20 | $27.82 | 7,399 |
| 2018-12-26 | $27.51 | $28.95 | $27.51 | $28.89 | $27.52 | 25,386 |
| 2018-12-24 | $28.01 | $28.31 | $27.76 | $27.76 | $26.32 | 15,321 |
| 2018-12-21 | $28.98 | $29.23 | $28.45 | $28.47 | $26.99 | 19,176 |
| 2018-12-20 | $29.23 | $29.30 | $28.57 | $28.77 | $27.27 | 10,687 |
| 2018-12-19 | $29.94 | $30.18 | $29.13 | $29.31 | $27.78 | 6,439 |
| 2018-12-18 | $30.15 | $30.15 | $29.70 | $29.86 | $28.30 | 4,300 |
| 2018-12-17 | $30.16 | $30.16 | $29.68 | $29.76 | $28.21 | 11,975 |
| 2018-12-14 | $30.77 | $30.77 | $30.29 | $30.36 | $28.78 | 11,649 |
| 2018-12-13 | $31.12 | $31.12 | $30.76 | $30.85 | $29.25 | 3,462 |
| 2018-12-12 | $31.11 | $31.29 | $31.02 | $31.02 | $29.40 | 1,929 |
| 2018-12-11 | $31.19 | $31.19 | $30.74 | $30.74 | $29.14 | 554 |
| 2018-12-10 | $30.55 | $30.83 | $30.32 | $30.83 | $29.23 | 4,587 |
| 2018-12-07 | $31.63 | $31.63 | $30.76 | $30.76 | $29.16 | 1,175 |
| 2018-12-06 | $31.12 | $31.56 | $30.76 | $31.56 | $29.92 | 5,018 |
| 2018-12-04 | $32.50 | $32.50 | $31.69 | $31.69 | $30.04 | 67,442 |
| 2018-12-03 | $32.83 | $32.87 | $32.67 | $32.73 | $31.03 | 2,448 |
| 2018-11-30 | $32.22 | $32.28 | $32.20 | $32.28 | $30.60 | 1,605 |
| 2018-11-29 | $32.11 | $32.11 | $32.07 | $32.08 | $30.41 | 650 |
| 2018-11-28 | $31.58 | $32.19 | $31.58 | $32.19 | $30.51 | 3,896 |
| 2018-11-27 | $31.28 | $31.47 | $31.28 | $31.47 | $29.83 | 5,075 |
| 2018-11-26 | $31.40 | $31.56 | $31.26 | $31.56 | $29.91 | 17,491 |
| 2018-11-23 | $31.12 | $31.18 | $31.12 | $31.16 | $29.54 | 1,561 |
| 2018-11-21 | $31.30 | $31.42 | $31.16 | $31.21 | $29.59 | 5,246 |
| 2018-11-20 | $31.28 | $31.28 | $30.89 | $31.03 | $29.41 | 9,547 |
| 2018-11-19 | $31.84 | $32.05 | $31.46 | $31.51 | $29.87 | 5,206 |
| 2018-11-16 | $32.08 | $32.20 | $31.98 | $32.20 | $30.52 | 3,027 |
| 2018-11-15 | $31.89 | $32.21 | $31.75 | $32.21 | $30.53 | 3,546 |
| 2018-11-14 | $32.15 | $32.15 | $31.66 | $31.96 | $30.29 | 2,543 |
| 2018-11-13 | $32.08 | $32.29 | $31.95 | $31.98 | $30.31 | 9,528 |
| 2018-11-12 | $32.67 | $32.67 | $32.14 | $32.14 | $30.47 | 535 |
| 2018-11-09 | $32.72 | $32.72 | $32.69 | $32.69 | $30.98 | 438 |
| 2018-11-08 | $32.95 | $32.97 | $32.82 | $32.82 | $31.11 | 11,617 |
| 2018-11-07 | $32.49 | $32.96 | $32.49 | $32.96 | $31.24 | 3,987 |
| 2018-11-06 | $32.20 | $32.26 | $32.13 | $32.22 | $30.54 | 5,195 |
| 2018-11-05 | $31.98 | $32.09 | $31.92 | $31.92 | $30.26 | 1,675 |
| 2018-11-02 | $32.32 | $32.37 | $32.13 | $32.18 | $30.50 | 1,225 |
| 2018-11-01 | $31.72 | $32.22 | $31.72 | $32.22 | $30.55 | 2,024 |
| 2018-10-31 | $31.97 | $31.99 | $31.97 | $31.99 | $30.32 | 766 |
| 2018-10-30 | $30.98 | $31.15 | $30.95 | $30.95 | $29.34 | 5,057 |
| 2018-10-29 | $31.16 | $31.44 | $30.48 | $30.48 | $28.89 | 4,463 |
| 2018-10-26 | $30.45 | $31.11 | $30.45 | $30.98 | $29.36 | 8,257 |
| 2018-10-25 | $30.82 | $31.38 | $30.82 | $31.27 | $29.64 | 1,633 |
| 2018-10-24 | $31.67 | $31.67 | $30.57 | $30.57 | $28.98 | 2,292 |
| 2018-10-23 | $31.50 | $31.79 | $31.08 | $31.70 | $30.05 | 10,238 |
| 2018-10-22 | $31.89 | $32.04 | $31.80 | $32.04 | $30.37 | 6,186 |
| 2018-10-19 | $32.09 | $32.35 | $31.95 | $31.99 | $30.32 | 3,417 |
| 2018-10-18 | $32.55 | $32.55 | $32.00 | $32.14 | $30.46 | 5,102 |
| 2018-10-17 | $32.56 | $32.75 | $32.35 | $32.49 | $30.80 | 6,721 |
| 2018-10-16 | $32.12 | $32.59 | $32.12 | $32.56 | $30.86 | 5,901 |
| 2018-10-15 | $32.40 | $32.40 | $31.92 | $32.10 | $30.43 | 8,379 |
| 2018-10-12 | $32.47 | $32.47 | $31.76 | $32.12 | $30.45 | 13,658 |
| 2018-10-11 | $32.58 | $32.58 | $31.57 | $31.66 | $30.01 | 10,200 |
| 2018-10-10 | $33.43 | $33.46 | $32.22 | $32.49 | $30.79 | 7,785 |
| 2018-10-09 | $33.35 | $33.50 | $33.35 | $33.48 | $31.74 | 377 |
| 2018-10-08 | $33.41 | $33.41 | $33.31 | $33.36 | $31.62 | 884 |
| 2018-10-05 | $33.66 | $33.67 | $33.52 | $33.61 | $31.86 | 798 |
| 2018-10-04 | $34.15 | $34.15 | $33.74 | $33.78 | $32.02 | 1,700 |
| 2018-10-03 | $34.38 | $34.44 | $34.27 | $34.29 | $32.51 | 7,656 |
| 2018-10-02 | $34.37 | $34.42 | $34.33 | $34.37 | $32.58 | 7,849 |
| 2018-10-01 | $34.60 | $34.62 | $34.43 | $34.43 | $32.64 | 4,204 |
| 2018-09-28 | $34.37 | $34.43 | $34.35 | $34.37 | $32.58 | 1,767 |
| 2018-09-27 | $34.45 | $34.45 | $34.32 | $34.32 | $32.53 | 3,077 |
| 2018-09-26 | $34.43 | $34.49 | $34.36 | $34.38 | $32.59 | 3,329 |
| 2018-09-25 | $34.51 | $34.51 | $34.37 | $34.39 | $32.60 | 2,687 |
| 2018-09-24 | $34.78 | $34.78 | $34.53 | $34.59 | $32.71 | 1,222 |
| 2018-09-21 | $34.85 | $34.85 | $34.84 | $34.84 | $32.95 | 526 |
| 2018-09-20 | $34.73 | $34.80 | $34.72 | $34.80 | $32.91 | 3,511 |
| 2018-09-19 | $34.64 | $34.67 | $34.58 | $34.63 | $32.75 | 1,038 |
| 2018-09-18 | $34.65 | $34.65 | $34.59 | $34.64 | $32.76 | 3,021 |
| 2018-09-17 | $34.60 | $34.60 | $34.42 | $34.55 | $32.67 | 4,178 |
| 2018-09-14 | $34.67 | $34.67 | $34.59 | $34.59 | $32.71 | 1,169 |
| 2018-09-13 | $34.47 | $34.54 | $34.47 | $34.54 | $32.66 | 6,728 |
| 2018-09-12 | $34.24 | $34.29 | $34.18 | $34.26 | $32.40 | 4,388 |
| 2018-09-11 | $34.11 | $34.41 | $34.11 | $34.35 | $32.48 | 11,782 |
| 2018-09-10 | $34.23 | $34.28 | $34.21 | $34.24 | $32.38 | 2,385 |
| 2018-09-07 | $34.17 | $34.28 | $34.09 | $34.09 | $32.24 | 18,241 |
| 2018-09-06 | $34.18 | $34.19 | $34.07 | $34.12 | $32.27 | 2,912 |
| 2018-09-05 | $33.97 | $34.08 | $33.97 | $34.08 | $32.23 | 2,252 |
| 2018-09-04 | $34.03 | $34.19 | $34.03 | $34.19 | $32.33 | 484 |
| 2018-08-31 | $34.25 | $34.25 | $34.05 | $34.06 | $32.21 | 1,966 |
| 2018-08-30 | $34.16 | $34.16 | $34.08 | $34.11 | $32.26 | 3,023 |
| 2018-08-29 | $34.13 | $34.35 | $34.13 | $34.30 | $32.43 | 4,533 |
| 2018-08-28 | $34.21 | $34.21 | $34.03 | $34.18 | $32.32 | 4,656 |
| 2018-08-27 | $33.93 | $34.16 | $33.93 | $34.16 | $32.30 | 4,592 |
| 2018-08-24 | $33.90 | $33.90 | $33.81 | $33.87 | $32.03 | 3,082 |
| 2018-08-23 | $33.55 | $33.69 | $33.48 | $33.66 | $31.83 | 10,668 |
| 2018-08-22 | $33.53 | $33.71 | $33.53 | $33.67 | $31.84 | 8,601 |
| 2018-08-21 | $33.51 | $33.79 | $33.51 | $33.77 | $31.94 | 7,001 |
| 2018-08-20 | $33.60 | $33.60 | $33.50 | $33.50 | $31.68 | 2,635 |
| 2018-08-17 | $32.86 | $33.40 | $32.86 | $33.40 | $31.59 | 3,428 |
| 2018-08-16 | $33.27 | $33.42 | $33.27 | $33.31 | $31.50 | 3,828 |
| 2018-08-15 | $33.16 | $33.16 | $32.95 | $33.11 | $31.31 | 3,233 |
| 2018-08-14 | $33.25 | $33.26 | $33.25 | $33.26 | $31.45 | 2,978 |
| 2018-08-13 | $33.34 | $33.34 | $32.96 | $33.11 | $31.31 | 4,318 |
| 2018-08-10 | $33.11 | $33.25 | $32.96 | $33.25 | $31.44 | 2,178 |
| 2018-08-09 | $33.50 | $33.56 | $33.49 | $33.49 | $31.67 | 3,390 |
| 2018-08-08 | $33.59 | $33.59 | $33.38 | $33.52 | $31.70 | 3,708 |
| 2018-08-07 | $33.54 | $33.57 | $33.45 | $33.54 | $31.72 | 3,450 |
| 2018-08-06 | $33.46 | $33.54 | $33.36 | $33.48 | $31.66 | 25,588 |
| 2018-08-03 | $33.28 | $33.34 | $33.23 | $33.28 | $31.47 | 11,825 |
| 2018-08-02 | $32.94 | $33.38 | $32.94 | $33.38 | $31.57 | 6,533 |
| 2018-08-01 | $33.32 | $33.40 | $33.12 | $33.12 | $31.32 | 2,924 |
| 2018-07-31 | $33.23 | $33.37 | $33.23 | $33.28 | $31.47 | 3,625 |
| 2018-07-30 | $33.28 | $33.28 | $33.07 | $33.07 | $31.27 | 3,853 |
| 2018-07-27 | $33.63 | $33.63 | $33.29 | $33.36 | $31.55 | 1,603 |
| 2018-07-26 | $33.53 | $33.64 | $33.53 | $33.60 | $31.77 | 2,736 |
| 2018-07-25 | $33.20 | $33.40 | $33.17 | $33.40 | $31.58 | 1,057 |
| 2018-07-24 | $33.31 | $33.37 | $33.07 | $33.21 | $31.41 | 4,426 |
| 2018-07-23 | $33.17 | $33.27 | $33.17 | $33.19 | $31.39 | 7,753 |
| 2018-07-20 | $33.28 | $33.35 | $33.24 | $33.29 | $31.48 | 2,659 |
| 2018-07-19 | $33.31 | $33.34 | $33.31 | $33.34 | $31.53 | 2,118 |
| 2018-07-18 | $33.30 | $33.34 | $33.27 | $33.34 | $31.53 | 751 |
| 2018-07-17 | $33.03 | $33.30 | $33.03 | $33.29 | $31.48 | 1,400 |
| 2018-07-16 | $33.15 | $33.15 | $33.03 | $33.03 | $31.23 | 2,071 |
| 2018-07-13 | $33.12 | $33.25 | $33.12 | $33.21 | $31.40 | 1,985 |
| 2018-07-12 | $33.11 | $33.19 | $33.06 | $33.18 | $31.38 | 8,528 |
| 2018-07-11 | $33.10 | $33.10 | $32.89 | $32.98 | $31.19 | 7,323 |
| 2018-07-10 | $33.21 | $33.25 | $33.13 | $33.13 | $31.33 | 1,370 |
| 2018-07-09 | $32.92 | $33.04 | $32.91 | $33.01 | $31.22 | 1,938 |
| 2018-07-06 | $32.70 | $32.85 | $32.70 | $32.82 | $31.04 | 2,005 |
| 2018-07-05 | $32.42 | $32.52 | $32.39 | $32.47 | $30.70 | 9,628 |
| 2018-07-03 | $32.52 | $32.55 | $32.25 | $32.25 | $30.49 | 1,947 |
| 2018-07-02 | $32.07 | $32.39 | $32.07 | $32.37 | $30.61 | 4,513 |
| 2018-06-29 | $32.35 | $32.60 | $32.35 | $32.58 | $30.80 | 1,362 |
| 2018-06-28 | $32.01 | $32.31 | $32.01 | $32.30 | $30.55 | 3,997 |
| 2018-06-27 | $32.69 | $32.69 | $32.28 | $32.28 | $30.53 | 1,020 |
| 2018-06-26 | $32.59 | $32.68 | $32.59 | $32.62 | $30.85 | 2,732 |
| 2018-06-25 | $32.78 | $32.78 | $32.47 | $32.55 | $30.68 | 2,582 |
| 2018-06-22 | $33.22 | $33.26 | $33.22 | $33.26 | $31.35 | 909 |
| 2018-06-21 | $33.32 | $34.00 | $33.11 | $33.11 | $31.21 | 6,025 |
| 2018-06-20 | $33.48 | $33.49 | $33.46 | $33.49 | $31.56 | 1,344 |
| 2018-06-19 | $33.43 | $33.44 | $33.19 | $33.40 | $31.48 | 7,200 |
| 2018-06-18 | $33.52 | $33.52 | $33.52 | $33.52 | $31.59 | 272 |
| 2018-06-15 | $33.63 | $33.65 | $33.58 | $33.64 | $31.71 | 1,712 |
| 2018-06-14 | $33.73 | $33.73 | $33.60 | $33.68 | $31.74 | 11,682 |
| 2018-06-13 | $33.77 | $33.77 | $33.53 | $33.62 | $31.69 | 12,275 |
| 2018-06-12 | $33.54 | $33.66 | $33.54 | $33.66 | $31.73 | 3,080 |
| 2018-06-11 | $33.59 | $33.72 | $33.58 | $33.66 | $31.73 | 4,009 |
| 2018-06-08 | $33.44 | $33.54 | $33.38 | $33.51 | $31.58 | 3,381 |
| 2018-06-07 | $33.65 | $33.65 | $33.39 | $33.42 | $31.50 | 2,942 |
| 2018-06-06 | $33.19 | $33.35 | $33.19 | $33.35 | $31.43 | 1,173 |
| 2018-06-05 | $33.07 | $33.16 | $33.01 | $33.16 | $31.25 | 934 |
| 2018-06-04 | $33.00 | $33.05 | $32.93 | $33.05 | $31.15 | 4,616 |
| 2018-06-01 | $32.79 | $32.92 | $32.74 | $32.88 | $30.99 | 4,873 |
| 2018-05-31 | $32.79 | $32.79 | $32.54 | $32.58 | $30.71 | 2,801 |
| 2018-05-30 | $32.74 | $32.87 | $32.74 | $32.87 | $30.98 | 1,904 |
| 2018-05-29 | $32.69 | $32.69 | $32.35 | $32.47 | $30.60 | 4,282 |
| 2018-05-25 | $32.74 | $32.79 | $32.74 | $32.77 | $30.89 | 1,162 |
| 2018-05-24 | $32.72 | $32.75 | $32.63 | $32.75 | $30.86 | 1,843 |
| 2018-05-23 | $32.55 | $32.64 | $32.53 | $32.63 | $30.75 | 4,535 |
| 2018-05-22 | $32.75 | $32.82 | $32.59 | $32.59 | $30.72 | 4,178 |
| 2018-05-21 | $32.72 | $32.74 | $32.66 | $32.67 | $30.79 | 1,120 |
| 2018-05-18 | $32.49 | $32.60 | $32.43 | $32.50 | $30.63 | 6,939 |
| 2018-05-17 | $32.41 | $32.55 | $32.41 | $32.48 | $30.61 | 3,080 |
| 2018-05-16 | $32.15 | $32.51 | $32.15 | $32.44 | $30.58 | 3,063 |
| 2018-05-15 | $31.94 | $32.31 | $31.94 | $32.19 | $30.34 | 6,119 |
| 2018-05-14 | $32.38 | $32.52 | $32.38 | $32.44 | $30.58 | 3,863 |
| 2018-05-11 | $32.40 | $32.44 | $32.31 | $32.37 | $30.51 | 6,403 |
| 2018-05-10 | $32.14 | $32.32 | $32.14 | $32.32 | $30.46 | 5,822 |
| 2018-05-09 | $31.81 | $31.99 | $31.73 | $31.91 | $30.08 | 7,165 |
| 2018-05-08 | $31.67 | $31.74 | $31.62 | $31.62 | $29.81 | 2,566 |
| 2018-05-07 | $31.76 | $31.76 | $31.59 | $31.65 | $29.83 | 6,872 |
| 2018-05-04 | $30.90 | $31.47 | $30.84 | $31.45 | $29.64 | 8,192 |
| 2018-05-03 | $31.12 | $31.18 | $30.91 | $31.13 | $29.34 | 8,620 |
| 2018-05-02 | $31.51 | $31.55 | $31.42 | $31.52 | $29.71 | 3,587 |
| 2018-05-01 | $31.50 | $31.50 | $31.25 | $31.25 | $29.46 | 2,623 |
| 2018-04-30 | $31.90 | $31.90 | $31.58 | $31.60 | $29.78 | 3,723 |
| 2018-04-27 | $31.77 | $31.81 | $31.64 | $31.74 | $29.92 | 9,657 |
| 2018-04-26 | $31.68 | $31.75 | $31.61 | $31.75 | $29.92 | 3,903 |
| 2018-04-25 | $31.32 | $31.52 | $31.26 | $31.52 | $29.71 | 3,287 |
| 2018-04-24 | $31.88 | $31.92 | $31.26 | $31.34 | $29.54 | 10,790 |
| 2018-04-23 | $31.98 | $31.98 | $31.80 | $31.80 | $29.97 | 6,365 |
| 2018-04-20 | $32.01 | $32.01 | $31.81 | $31.81 | $29.98 | 2,716 |
| 2018-04-19 | $32.56 | $32.56 | $32.12 | $32.23 | $30.38 | 4,635 |
| 2018-04-18 | $32.47 | $32.62 | $32.47 | $32.60 | $30.73 | 5,346 |
| 2018-04-17 | $32.34 | $32.48 | $32.34 | $32.48 | $30.61 | 7,038 |
| 2018-04-16 | $32.17 | $32.17 | $32.17 | $32.17 | $30.32 | 541 |
| 2018-04-13 | $31.77 | $31.87 | $31.75 | $31.75 | $29.93 | 4,794 |
| 2018-04-12 | $31.99 | $32.01 | $31.90 | $32.01 | $30.17 | 4,800 |
| 2018-04-11 | $31.74 | $31.92 | $31.71 | $31.81 | $29.98 | 2,622 |
| 2018-04-10 | $31.97 | $31.99 | $31.68 | $31.94 | $30.10 | 6,863 |
| 2018-04-09 | $31.57 | $31.77 | $31.57 | $31.66 | $29.84 | 2,009 |
| 2018-04-06 | $31.70 | $31.75 | $31.30 | $31.33 | $29.53 | 5,961 |
| 2018-04-05 | $32.14 | $32.17 | $32.10 | $32.14 | $30.29 | 1,583 |
| 2018-04-04 | $30.87 | $32.07 | $30.87 | $32.07 | $30.23 | 3,004 |
| 2018-04-03 | $32.50 | $32.50 | $31.20 | $31.71 | $29.89 | 24,733 |
| 2018-04-02 | $32.10 | $32.10 | $30.87 | $31.14 | $29.35 | 25,262 |
| 2018-03-29 | $31.57 | $32.18 | $31.57 | $32.08 | $30.23 | 13,340 |
| 2018-03-28 | $31.59 | $31.75 | $31.38 | $31.54 | $29.73 | 17,658 |
| 2018-03-27 | $32.19 | $32.29 | $31.47 | $31.63 | $29.81 | 33,282 |
| 2018-03-26 | $32.12 | $32.18 | $31.58 | $32.18 | $30.33 | 8,741 |
| 2018-03-23 | $32.04 | $32.04 | $31.79 | $31.90 | $29.99 | 41,432 |
| 2018-03-22 | $32.57 | $32.66 | $32.29 | $32.41 | $30.48 | 8,582 |
| 2018-03-21 | $33.03 | $33.14 | $32.91 | $32.93 | $30.97 | 6,282 |
| 2018-03-20 | $32.99 | $33.01 | $32.93 | $33.01 | $31.04 | 3,303 |
| 2018-03-19 | $33.46 | $33.46 | $32.61 | $32.84 | $30.88 | 8,448 |
| 2018-03-16 | $33.24 | $33.24 | $33.23 | $33.23 | $31.25 | 915 |
| 2018-03-15 | $33.15 | $33.35 | $33.14 | $33.17 | $31.19 | 6,681 |
| 2018-03-14 | $33.94 | $33.94 | $33.16 | $33.16 | $31.18 | 16,777 |
| 2018-03-13 | $33.74 | $33.74 | $33.35 | $33.36 | $31.37 | 7,542 |
| 2018-03-12 | $33.43 | $33.76 | $33.43 | $33.45 | $31.45 | 5,481 |
| 2018-03-09 | $33.21 | $33.55 | $33.21 | $33.53 | $31.53 | 4,629 |
| 2018-03-08 | $32.96 | $33.05 | $32.82 | $32.90 | $30.94 | 7,431 |
| 2018-03-07 | $32.73 | $32.84 | $32.64 | $32.76 | $30.81 | 3,903 |
| 2018-03-06 | $32.81 | $32.82 | $32.60 | $32.82 | $30.86 | 5,607 |
| 2018-03-05 | $32.25 | $32.74 | $32.25 | $32.68 | $30.73 | 3,521 |
| 2018-03-02 | $31.96 | $32.37 | $31.87 | $32.18 | $30.27 | 5,438 |
| 2018-03-01 | $32.56 | $32.74 | $32.05 | $32.29 | $30.37 | 17,564 |
| 2018-02-28 | $32.78 | $33.15 | $32.76 | $32.76 | $30.81 | 223,691 |
| 2018-02-27 | $33.48 | $33.48 | $32.97 | $32.97 | $31.00 | 81,463 |
| 2018-02-26 | $33.20 | $33.33 | $33.07 | $33.33 | $31.34 | 5,986 |
| 2018-02-23 | $32.79 | $32.95 | $32.69 | $32.95 | $30.99 | 7,740 |
| 2018-02-22 | $32.70 | $32.84 | $32.58 | $32.58 | $30.63 | 5,865 |
| 2018-02-21 | $32.89 | $33.00 | $32.68 | $32.70 | $30.75 | 3,869 |
| 2018-02-20 | $32.64 | $32.92 | $32.54 | $32.74 | $30.79 | 4,413 |
| 2018-02-16 | $32.46 | $32.97 | $32.46 | $32.90 | $30.94 | 7,214 |
| 2018-02-15 | $32.54 | $32.69 | $32.38 | $32.68 | $30.73 | 25,963 |
| 2018-02-14 | $32.00 | $32.34 | $31.76 | $32.34 | $30.41 | 9,897 |
| 2018-02-13 | $31.16 | $32.00 | $31.16 | $31.80 | $29.91 | 11,860 |
| 2018-02-12 | $31.55 | $31.82 | $31.43 | $31.71 | $29.82 | 14,184 |
| 2018-02-09 | $31.06 | $31.46 | $30.43 | $31.46 | $29.59 | 16,116 |
| 2018-02-08 | $32.01 | $32.14 | $31.00 | $31.01 | $29.16 | 41,092 |
| 2018-02-07 | $32.44 | $32.58 | $32.08 | $32.25 | $30.33 | 16,050 |
| 2018-02-06 | $31.49 | $32.33 | $30.25 | $32.33 | $30.40 | 26,127 |
| 2018-02-05 | $32.87 | $32.90 | $31.69 | $31.80 | $29.91 | 71,782 |
| 2018-02-02 | $33.13 | $33.39 | $32.93 | $32.93 | $30.97 | 24,241 |
| 2018-02-01 | $33.37 | $33.65 | $33.37 | $33.50 | $31.50 | 4,386 |
| 2018-01-31 | $33.86 | $33.86 | $33.56 | $33.56 | $31.56 | 10,112 |
| 2018-01-30 | $33.79 | $33.93 | $33.01 | $33.72 | $31.71 | 27,184 |
| 2018-01-29 | $34.30 | $34.30 | $34.04 | $34.15 | $32.12 | 9,088 |
| 2018-01-26 | $33.87 | $34.32 | $33.87 | $34.29 | $32.24 | 17,586 |
| 2018-01-25 | $34.20 | $34.20 | $33.80 | $33.83 | $31.81 | 9,505 |
| 2018-01-24 | $34.17 | $34.17 | $33.80 | $33.95 | $31.93 | 14,259 |
| 2018-01-23 | $34.02 | $34.02 | $33.91 | $33.99 | $31.96 | 7,040 |
| 2018-01-22 | $33.85 | $33.88 | $33.69 | $33.83 | $31.81 | 13,653 |
| 2018-01-19 | $33.63 | $33.79 | $33.63 | $33.76 | $31.75 | 7,575 |
| 2018-01-18 | $33.58 | $33.58 | $33.45 | $33.52 | $31.52 | 6,750 |
| 2018-01-17 | $33.65 | $33.65 | $33.21 | $33.54 | $31.54 | 19,827 |
| 2018-01-16 | $33.54 | $33.54 | $33.07 | $33.17 | $31.19 | 20,534 |
| 2018-01-12 | $33.50 | $33.50 | $33.12 | $33.28 | $31.29 | 11,314 |
| 2018-01-11 | $32.84 | $33.03 | $32.82 | $33.02 | $31.05 | 8,676 |
| 2018-01-10 | $32.90 | $32.90 | $32.44 | $32.79 | $30.84 | 12,965 |
| 2018-01-09 | $32.88 | $33.00 | $32.85 | $32.94 | $30.98 | 25,371 |
| 2018-01-08 | $32.76 | $32.87 | $32.70 | $32.87 | $30.91 | 7,885 |
| 2018-01-05 | $32.45 | $32.69 | $32.45 | $32.68 | $30.73 | 16,449 |
| 2018-01-04 | $32.03 | $32.53 | $32.03 | $32.45 | $30.51 | 10,476 |
| 2018-01-03 | $31.90 | $32.32 | $31.90 | $32.32 | $30.40 | 6,766 |
| 2018-01-02 | $31.89 | $32.00 | $31.89 | $31.97 | $30.06 | 7,241 |
| 2017-12-29 | $32.22 | $32.22 | $31.95 | $31.95 | $30.05 | 13,088 |
| 2017-12-28 | $32.05 | $32.09 | $32.03 | $32.09 | $30.17 | 9,451 |
| 2017-12-27 | $32.00 | $32.11 | $32.00 | $32.06 | $30.15 | 3,282 |
| 2017-12-26 | $32.22 | $32.22 | $31.97 | $32.00 | $30.09 | 4,780 |
| 2017-12-22 | $32.42 | $32.42 | $31.87 | $32.07 | $30.16 | 9,875 |
| 2017-12-21 | $32.24 | $32.27 | $32.20 | $32.21 | $30.18 | 20,451 |
| 2017-12-20 | $32.38 | $32.38 | $32.09 | $32.23 | $30.20 | 18,574 |
| 2017-12-19 | $32.32 | $32.32 | $32.13 | $32.17 | $30.14 | 13,912 |
| 2017-12-18 | $32.30 | $32.30 | $32.15 | $32.18 | $30.15 | 10,109 |
| 2017-12-15 | $31.76 | $31.90 | $31.76 | $31.89 | $29.88 | 5,030 |
| 2017-12-14 | $31.89 | $31.89 | $31.50 | $31.60 | $29.60 | 13,549 |
| 2017-12-13 | $31.69 | $31.87 | $31.69 | $31.79 | $29.79 | 8,077 |
| 2017-12-12 | $31.65 | $31.78 | $31.61 | $31.74 | $29.74 | 8,572 |
| 2017-12-11 | $31.74 | $31.74 | $31.66 | $31.67 | $29.68 | 3,945 |
| 2017-12-08 | $31.69 | $31.74 | $31.69 | $31.74 | $29.74 | 12,938 |
| 2017-12-07 | $31.39 | $31.62 | $31.39 | $31.56 | $29.57 | 5,457 |
| 2017-12-06 | $31.42 | $31.52 | $31.42 | $31.49 | $29.50 | 5,611 |
| 2017-12-05 | $31.43 | $31.75 | $31.43 | $31.53 | $29.54 | 16,836 |
| 2017-12-04 | $31.96 | $31.96 | $31.61 | $31.61 | $29.62 | 12,043 |
| 2017-12-01 | $31.97 | $31.97 | $30.90 | $31.55 | $29.56 | 25,776 |
| 2017-11-30 | $31.41 | $31.78 | $31.41 | $31.72 | $29.72 | 12,128 |
| 2017-11-29 | $31.36 | $31.41 | $31.35 | $31.39 | $29.41 | 14,017 |
| 2017-11-28 | $31.01 | $31.27 | $30.99 | $31.27 | $29.29 | 14,992 |
| 2017-11-27 | $30.91 | $30.95 | $30.83 | $30.95 | $28.99 | 15,071 |
| 2017-11-24 | $30.88 | $30.89 | $30.79 | $30.88 | $28.93 | 4,872 |
| 2017-11-22 | $30.91 | $30.91 | $30.77 | $30.78 | $28.84 | 6,996 |
| 2017-11-21 | $30.94 | $30.94 | $30.82 | $30.90 | $28.95 | 14,416 |
| 2017-11-20 | $30.62 | $30.77 | $30.61 | $30.74 | $28.80 | 8,444 |
| 2017-11-17 | $30.57 | $30.61 | $30.56 | $30.58 | $28.65 | 7,190 |
| 2017-11-16 | $30.14 | $30.56 | $30.14 | $30.51 | $28.58 | 13,673 |
| 2017-11-15 | $30.25 | $30.26 | $30.13 | $30.13 | $28.23 | 8,605 |
| 2017-11-14 | $30.15 | $30.29 | $30.15 | $30.24 | $28.33 | 5,714 |
| 2017-11-13 | $30.36 | $30.36 | $30.16 | $30.22 | $28.31 | 10,012 |
| 2017-11-10 | $30.09 | $30.20 | $30.06 | $30.18 | $28.28 | 8,347 |
| 2017-11-09 | $30.13 | $30.13 | $29.87 | $30.06 | $28.17 | 16,451 |
| 2017-11-08 | $30.15 | $30.22 | $30.10 | $30.18 | $28.28 | 37,870 |
| 2017-11-07 | $30.12 | $30.13 | $30.06 | $30.12 | $28.22 | 8,347 |
| 2017-11-06 | $30.16 | $30.16 | $30.01 | $30.06 | $28.16 | 8,691 |
| 2017-11-03 | $30.17 | $30.17 | $30.07 | $30.13 | $28.23 | 10,038 |
| 2017-11-02 | $30.06 | $30.11 | $29.97 | $30.11 | $28.21 | 16,019 |
| 2017-11-01 | $30.00 | $30.16 | $29.98 | $30.08 | $28.18 | 27,131 |
| 2017-10-31 | $30.14 | $30.14 | $29.96 | $30.01 | $28.12 | 6,068 |
| 2017-10-30 | $30.11 | $30.11 | $29.90 | $29.95 | $28.06 | 12,136 |
| 2017-10-27 | $30.11 | $30.16 | $29.99 | $30.16 | $28.26 | 34,074 |
| 2017-10-26 | $30.19 | $30.24 | $30.10 | $30.14 | $28.24 | 17,912 |
| 2017-10-25 | $30.09 | $30.09 | $29.83 | $30.04 | $28.15 | 11,432 |
| 2017-10-24 | $30.13 | $30.21 | $30.10 | $30.20 | $28.30 | 11,913 |
| 2017-10-23 | $30.14 | $30.19 | $30.09 | $30.09 | $28.19 | 30,158 |
| 2017-10-20 | $30.04 | $30.05 | $29.91 | $30.03 | $28.14 | 15,897 |
| 2017-10-19 | $30.04 | $30.04 | $29.61 | $29.85 | $27.97 | 22,605 |
| 2017-10-18 | $29.88 | $29.88 | $29.73 | $29.82 | $27.94 | 15,197 |
| 2017-10-17 | $29.90 | $29.90 | $29.68 | $29.76 | $27.88 | 16,317 |
| 2017-10-16 | $29.68 | $29.68 | $29.60 | $29.68 | $27.81 | 14,576 |
| 2017-10-13 | $29.71 | $29.76 | $29.67 | $29.70 | $27.83 | 26,505 |
| 2017-10-12 | $29.60 | $29.69 | $29.60 | $29.66 | $27.79 | 21,858 |
| 2017-10-11 | $29.59 | $29.61 | $29.55 | $29.59 | $27.73 | 15,709 |
| 2017-10-10 | $29.64 | $29.68 | $29.49 | $29.54 | $27.68 | 9,329 |
| 2017-10-09 | $29.60 | $29.61 | $29.45 | $29.45 | $27.59 | 11,774 |
| 2017-10-06 | $29.62 | $29.64 | $29.55 | $29.61 | $27.74 | 17,108 |
| 2017-10-05 | $29.64 | $29.64 | $29.51 | $29.59 | $27.72 | 15,791 |
| 2017-10-04 | $29.77 | $29.77 | $29.42 | $29.53 | $27.66 | 9,736 |
| 2017-10-03 | $29.43 | $29.45 | $29.37 | $29.42 | $27.57 | 13,522 |
| 2017-10-02 | $29.39 | $29.39 | $29.27 | $29.38 | $27.52 | 6,584 |
| 2017-09-29 | $29.24 | $29.32 | $29.18 | $29.32 | $27.47 | 18,385 |
| 2017-09-28 | $29.09 | $29.12 | $28.99 | $29.10 | $27.27 | 8,406 |
| 2017-09-27 | $29.13 | $29.13 | $28.90 | $29.08 | $27.25 | 20,476 |
| 2017-09-26 | $29.05 | $29.05 | $28.88 | $29.04 | $27.21 | 19,826 |
| 2017-09-25 | $29.01 | $29.01 | $28.75 | $28.91 | $27.09 | 13,714 |
| 2017-09-22 | $29.05 | $29.05 | $29.02 | $29.02 | $27.14 | 5,733 |
| 2017-09-21 | $29.01 | $29.04 | $28.92 | $28.96 | $27.08 | 5,779 |
| 2017-09-20 | $29.20 | $29.20 | $28.98 | $29.09 | $27.20 | 12,294 |
| 2017-09-19 | $29.16 | $29.16 | $29.08 | $29.12 | $27.23 | 3,740 |
| 2017-09-18 | $29.25 | $29.25 | $29.10 | $29.17 | $27.28 | 19,774 |
| 2017-09-15 | $28.94 | $29.07 | $28.90 | $29.07 | $27.19 | 22,801 |
| 2017-09-14 | $28.86 | $28.91 | $28.75 | $28.89 | $27.01 | 25,592 |
| 2017-09-13 | $29.01 | $29.99 | $28.88 | $28.88 | $27.00 | 7,800 |
| 2017-09-12 | $28.90 | $28.99 | $28.90 | $28.99 | $27.11 | 8,734 |
| 2017-09-11 | $28.77 | $28.88 | $28.77 | $28.87 | $27.00 | 20,215 |
| 2017-09-08 | $28.74 | $28.74 | $28.52 | $28.64 | $26.78 | 9,670 |
| 2017-09-07 | $28.70 | $28.70 | $28.61 | $28.67 | $26.81 | 8,611 |
| 2017-09-06 | $28.66 | $28.66 | $28.35 | $28.61 | $26.75 | 19,087 |
| 2017-09-05 | $28.68 | $28.68 | $28.51 | $28.56 | $26.70 | 14,662 |
| 2017-09-01 | $28.66 | $28.74 | $28.66 | $28.72 | $26.86 | 2,450 |
| 2017-08-31 | $28.64 | $28.64 | $28.54 | $28.58 | $26.72 | 2,120 |
| 2017-08-30 | $28.26 | $28.50 | $28.26 | $28.49 | $26.64 | 3,470 |
| 2017-08-29 | $28.48 | $28.48 | $28.24 | $28.30 | $26.46 | 7,291 |
| 2017-08-28 | $28.69 | $28.69 | $28.20 | $28.30 | $26.46 | 20,154 |
| 2017-08-25 | $28.38 | $28.41 | $28.33 | $28.33 | $26.49 | 6,741 |
| 2017-08-24 | $28.56 | $28.56 | $28.25 | $28.25 | $26.42 | 8,786 |
| 2017-08-23 | $28.60 | $28.60 | $28.39 | $28.43 | $26.58 | 7,067 |
| 2017-08-22 | $28.55 | $28.65 | $28.35 | $28.62 | $26.76 | 39,512 |
| 2017-08-21 | $28.30 | $28.35 | $28.24 | $28.27 | $26.44 | 26,800 |
| 2017-08-18 | $28.33 | $28.39 | $28.30 | $28.39 | $26.54 | 1,473 |
| 2017-08-17 | $28.70 | $28.70 | $28.48 | $28.48 | $26.63 | 2,595 |
| 2017-08-16 | $28.92 | $28.92 | $28.83 | $28.83 | $26.96 | 562 |
| 2017-08-15 | $28.98 | $28.98 | $28.67 | $28.76 | $26.89 | 1,209 |
| 2017-08-14 | $28.70 | $28.78 | $28.69 | $28.76 | $26.89 | 2,492 |
| 2017-08-11 | $28.39 | $28.53 | $28.39 | $28.50 | $26.65 | 6,759 |
| 2017-08-10 | $28.62 | $28.65 | $28.45 | $28.47 | $26.62 | 4,059 |
| 2017-08-09 | $28.65 | $28.80 | $28.65 | $28.74 | $26.87 | 3,017 |
| 2017-08-08 | $29.03 | $29.03 | $28.71 | $28.76 | $26.89 | 11,000 |
| 2017-08-07 | $29.68 | $29.68 | $28.85 | $28.95 | $27.07 | 8,478 |
| 2017-08-04 | $28.86 | $28.86 | $28.76 | $28.84 | $26.97 | 19,127 |
| 2017-08-03 | $28.78 | $28.83 | $28.75 | $28.79 | $26.92 | 7,706 |
| 2017-08-02 | $29.09 | $29.09 | $28.67 | $28.81 | $26.94 | 6,762 |
| 2017-08-01 | $29.04 | $29.04 | $28.78 | $28.86 | $26.99 | 8,900 |
| 2017-07-31 | $28.88 | $28.88 | $28.78 | $28.78 | $26.91 | 4,327 |
| 2017-07-28 | $28.79 | $28.81 | $28.71 | $28.80 | $26.93 | 10,403 |
| 2017-07-27 | $28.72 | $28.86 | $28.68 | $28.74 | $26.87 | 4,621 |
| 2017-07-26 | $28.88 | $28.95 | $28.84 | $28.86 | $26.98 | 8,983 |
| 2017-07-25 | $28.99 | $28.99 | $28.73 | $28.88 | $27.00 | 14,590 |
| 2017-07-24 | $28.73 | $28.81 | $28.73 | $28.78 | $26.91 | 5,595 |
| 2017-07-21 | $28.84 | $28.89 | $28.79 | $28.84 | $26.97 | 3,157 |
| 2017-07-20 | $28.83 | $28.86 | $28.78 | $28.85 | $26.97 | 4,432 |
| 2017-07-19 | $28.77 | $28.85 | $28.74 | $28.85 | $26.98 | 7,419 |
| 2017-07-18 | $28.89 | $29.21 | $28.53 | $28.67 | $26.81 | 23,854 |
| 2017-07-17 | $29.02 | $29.02 | $28.61 | $28.67 | $26.80 | 8,515 |
| 2017-07-14 | $28.57 | $28.67 | $28.57 | $28.67 | $26.81 | 7,819 |
| 2017-07-13 | $28.50 | $28.51 | $28.48 | $28.50 | $26.65 | 8,329 |
| 2017-07-12 | $28.47 | $28.54 | $28.47 | $28.51 | $26.66 | 16,190 |
| 2017-07-11 | $28.31 | $28.31 | $28.22 | $28.26 | $26.43 | 3,040 |
| 2017-07-10 | $28.29 | $28.36 | $28.29 | $28.34 | $26.50 | 7,776 |
| 2017-07-07 | $28.28 | $28.32 | $28.26 | $28.29 | $26.45 | 13,776 |
| 2017-07-06 | $28.19 | $28.26 | $28.13 | $28.18 | $26.35 | 4,096 |
| 2017-07-05 | $28.35 | $28.35 | $28.35 | $28.35 | $26.51 | 209 |
| 2017-07-03 | $28.39 | $28.39 | $28.39 | $28.39 | $26.55 | 14 |
| 2017-06-30 | $28.38 | $28.46 | $28.38 | $28.42 | $26.57 | 891 |
| 2017-06-29 | $28.76 | $28.76 | $28.07 | $28.18 | $26.35 | 2,323 |
| 2017-06-28 | $28.50 | $28.55 | $28.48 | $28.50 | $26.65 | 2,956 |
| 2017-06-27 | $28.46 | $28.46 | $28.33 | $28.33 | $26.49 | 901 |
| 2017-06-26 | $28.59 | $28.59 | $28.51 | $28.52 | $26.67 | 4,826 |
| 2017-06-23 | $28.55 | $28.58 | $28.55 | $28.57 | $26.65 | 669 |
| 2017-06-22 | $28.48 | $28.52 | $28.46 | $28.47 | $26.56 | 3,884 |
| 2017-06-21 | $28.51 | $28.51 | $28.44 | $28.48 | $26.57 | 2,369 |
| 2017-06-20 | $28.73 | $28.73 | $28.55 | $28.55 | $26.63 | 3,436 |
| 2017-06-19 | $28.74 | $28.83 | $28.69 | $28.83 | $26.89 | 2,877 |
| 2017-06-16 | $28.59 | $28.59 | $28.53 | $28.58 | $26.65 | 16,581 |
| 2017-06-15 | $28.59 | $28.65 | $28.58 | $28.65 | $26.72 | 1,472 |
| 2017-06-14 | $28.71 | $28.77 | $28.64 | $28.64 | $26.71 | 3,300 |
| 2017-06-13 | $28.63 | $28.70 | $28.63 | $28.67 | $26.74 | 2,459 |
| 2017-06-12 | $28.42 | $28.55 | $28.42 | $28.55 | $26.63 | 300 |
| 2017-06-09 | $28.64 | $28.67 | $28.40 | $28.43 | $26.51 | 6,558 |
| 2017-06-08 | $28.55 | $28.61 | $28.50 | $28.58 | $26.66 | 4,657 |
| 2017-06-07 | $28.87 | $28.87 | $28.58 | $28.65 | $26.72 | 694 |
| 2017-06-06 | $28.92 | $28.92 | $28.54 | $28.57 | $26.65 | 10,038 |
| 2017-06-05 | $28.56 | $28.56 | $28.56 | $28.56 | $26.64 | 332 |
| 2017-06-02 | $28.63 | $28.67 | $28.63 | $28.64 | $26.71 | 5,718 |
| 2017-06-01 | $28.40 | $28.50 | $28.40 | $28.43 | $26.52 | 8,595 |
| 2017-05-31 | $28.18 | $28.28 | $28.18 | $28.28 | $26.38 | 893 |
| 2017-05-30 | $28.14 | $28.18 | $28.11 | $28.18 | $26.28 | 1,524 |
| 2017-05-26 | $27.91 | $28.08 | $27.91 | $28.07 | $26.18 | 3,270 |
| 2017-05-25 | $28.07 | $28.19 | $28.07 | $28.19 | $26.29 | 11,814 |
| 2017-05-24 | $28.02 | $28.04 | $28.00 | $28.04 | $26.15 | 1,605 |
| 2017-05-23 | $27.97 | $28.00 | $27.97 | $27.98 | $26.10 | 1,844 |
| 2017-05-22 | $27.90 | $27.90 | $27.90 | $27.90 | $26.02 | 268 |
| 2017-05-19 | $27.78 | $27.81 | $27.75 | $27.75 | $25.88 | 2,286 |
| 2017-05-18 | $27.60 | $27.68 | $27.57 | $27.65 | $25.79 | 6,384 |
| 2017-05-17 | $27.69 | $27.73 | $27.61 | $27.61 | $25.75 | 2,452 |
| 2017-05-16 | $27.95 | $27.97 | $27.91 | $27.96 | $26.08 | 10,297 |
| 2017-05-15 | $28.02 | $28.07 | $28.02 | $28.05 | $26.16 | 1,021 |
| 2017-05-12 | $27.97 | $27.97 | $27.89 | $27.89 | $26.01 | 4,357 |
| 2017-05-11 | $27.85 | $28.05 | $27.85 | $28.02 | $26.14 | 5,108 |
| 2017-05-10 | $28.01 | $28.05 | $27.97 | $28.05 | $26.16 | 8,625 |
| 2017-05-09 | $27.98 | $27.98 | $27.92 | $27.92 | $26.04 | 8,562 |
| 2017-05-08 | $28.02 | $28.02 | $27.94 | $27.96 | $26.08 | 1,351 |
| 2017-05-05 | $28.02 | $28.10 | $28.00 | $28.10 | $26.21 | 8,819 |
| 2017-05-04 | $27.90 | $28.00 | $27.87 | $28.00 | $26.12 | 8,410 |
| 2017-05-03 | $27.81 | $27.81 | $27.81 | $27.81 | $25.94 | 1,283 |
| 2017-05-02 | $27.91 | $27.91 | $27.80 | $27.86 | $25.99 | 1,351 |
| 2017-05-01 | $27.96 | $27.96 | $27.90 | $27.90 | $26.02 | 546 |
| 2017-04-28 | $27.95 | $27.98 | $27.95 | $27.98 | $26.10 | 820 |
| 2017-04-27 | $28.09 | $28.15 | $27.99 | $28.11 | $26.22 | 5,921 |
| 2017-04-26 | $28.08 | $28.08 | $28.08 | $28.08 | $26.19 | 1,590 |
| 2017-04-25 | $28.05 | $28.05 | $28.05 | $28.05 | $26.16 | 209 |
| 2017-04-24 | $27.90 | $27.96 | $27.90 | $27.96 | $26.08 | 2,176 |
| 2017-04-21 | $27.59 | $27.59 | $27.57 | $27.57 | $25.72 | 976 |
| 2017-04-20 | $27.62 | $27.62 | $27.59 | $27.62 | $25.76 | 2,577 |
| 2017-04-19 | $27.30 | $27.30 | $27.30 | $27.30 | $25.46 | 100 |
| 2017-04-18 | $27.25 | $27.26 | $27.16 | $27.21 | $25.38 | 1,250 |
| 2017-04-17 | $27.30 | $27.30 | $27.09 | $27.15 | $25.32 | 1,770 |
| 2017-04-13 | $27.13 | $27.13 | $27.00 | $27.00 | $25.18 | 2,659 |
| 2017-04-12 | $27.18 | $27.20 | $27.11 | $27.12 | $25.30 | 7,001 |
| 2017-04-11 | $27.20 | $27.23 | $27.20 | $27.21 | $25.38 | 2,376 |
| 2017-04-10 | $27.51 | $27.51 | $27.25 | $27.25 | $25.42 | 6,388 |
| 2017-04-07 | $27.22 | $27.25 | $27.22 | $27.25 | $25.42 | 1,404 |
| 2017-04-06 | $27.23 | $27.24 | $27.22 | $27.22 | $25.39 | 1,248 |
| 2017-04-05 | $27.35 | $27.35 | $27.17 | $27.17 | $25.34 | 660 |
| 2017-04-04 | $27.56 | $27.56 | $27.17 | $27.19 | $25.36 | 3,423 |
| 2017-04-03 | $27.47 | $27.47 | $27.28 | $27.30 | $25.47 | 1,664 |
| 2017-03-31 | $27.48 | $27.49 | $27.45 | $27.45 | $25.60 | 1,893 |
| 2017-03-30 | $27.67 | $27.67 | $27.40 | $27.41 | $25.57 | 3,826 |
| 2017-03-29 | $27.41 | $27.41 | $27.37 | $27.41 | $25.57 | 1,033 |
| 2017-03-28 | $27.25 | $27.45 | $27.25 | $27.41 | $25.57 | 2,005 |
| 2017-03-27 | $28.25 | $28.25 | $27.17 | $27.17 | $25.34 | 16,275 |
| 2017-03-24 | $27.49 | $27.58 | $27.49 | $27.58 | $25.67 | 512 |
| 2017-03-23 | $27.22 | $27.51 | $27.22 | $27.51 | $25.60 | 575 |
| 2017-03-22 | $27.39 | $27.39 | $27.39 | $27.39 | $25.49 | 865 |
| 2017-03-21 | $28.02 | $28.02 | $27.45 | $27.46 | $25.55 | 2,822 |
| 2017-03-20 | $27.51 | $27.51 | $27.51 | $27.51 | $25.60 | 125 |
| 2017-03-17 | $27.70 | $27.77 | $27.70 | $27.75 | $25.82 | 1,593 |
| 2017-03-16 | $27.77 | $27.77 | $27.77 | $27.77 | $25.84 | 55 |
| 2017-03-15 | $27.59 | $27.77 | $27.56 | $27.77 | $25.84 | 5,622 |
| 2017-03-14 | $27.54 | $27.54 | $27.44 | $27.48 | $25.57 | 4,771 |
| 2017-03-13 | $27.82 | $27.82 | $27.49 | $27.56 | $25.65 | 2,897 |
| 2017-03-10 | $27.36 | $27.56 | $27.36 | $27.45 | $25.55 | 1,654 |
| 2017-03-09 | $27.45 | $27.45 | $27.34 | $27.34 | $25.44 | 785 |
| 2017-03-08 | $27.38 | $27.50 | $27.38 | $27.42 | $25.52 | 5,991 |
| 2017-03-07 | $27.35 | $27.38 | $27.35 | $27.36 | $25.46 | 1,692 |
| 2017-03-06 | $27.40 | $27.45 | $27.35 | $27.45 | $25.55 | 10,770 |
| 2017-03-03 | $27.61 | $27.61 | $27.61 | $27.61 | $25.69 | 0 |
| 2017-03-02 | $27.61 | $27.61 | $27.61 | $27.61 | $25.69 | 665 |
| 2017-03-01 | $27.71 | $27.71 | $27.71 | $27.71 | $25.79 | 324 |
| 2017-02-28 | $27.42 | $27.42 | $27.42 | $27.42 | $25.52 | 256 |
| 2017-02-27 | $27.50 | $27.50 | $27.50 | $27.50 | $25.59 | 211 |
| 2017-02-24 | $27.41 | $27.47 | $27.41 | $27.47 | $25.56 | 273 |
| 2017-02-23 | $27.35 | $27.38 | $27.27 | $27.33 | $25.43 | 3,548 |
| 2017-02-22 | $27.40 | $27.44 | $27.33 | $27.41 | $25.51 | 3,471 |
| 2017-02-21 | $27.43 | $27.43 | $27.43 | $27.43 | $25.53 | 1,778 |
| 2017-02-17 | $27.35 | $27.35 | $27.22 | $27.22 | $25.33 | 365 |
| 2017-02-16 | $27.22 | $27.22 | $27.15 | $27.19 | $25.30 | 4,213 |
| 2017-02-15 | $27.21 | $27.27 | $27.21 | $27.27 | $25.38 | 652 |
| 2017-02-14 | $27.07 | $27.10 | $27.07 | $27.10 | $25.22 | 3,241 |
| 2017-02-13 | $27.08 | $27.10 | $27.04 | $27.04 | $25.16 | 1,467 |
| 2017-02-10 | $26.86 | $26.86 | $26.86 | $26.86 | $25.00 | 379 |
| 2017-02-09 | $26.67 | $26.67 | $26.67 | $26.67 | $24.82 | 0 |
| 2017-02-08 | $26.64 | $26.67 | $26.64 | $26.67 | $24.82 | 1,073 |
| 2017-02-07 | $26.63 | $26.63 | $26.61 | $26.62 | $24.77 | 816 |
| 2017-02-06 | $26.61 | $26.61 | $26.52 | $26.52 | $24.68 | 738 |
| 2017-02-03 | $26.63 | $26.63 | $26.63 | $26.63 | $24.78 | 401 |
| 2017-02-02 | $26.45 | $26.45 | $26.45 | $26.45 | $24.62 | 571 |
| 2017-02-01 | $26.39 | $26.42 | $26.39 | $26.39 | $24.56 | 2,434 |
| 2017-01-31 | $26.48 | $26.48 | $26.40 | $26.45 | $24.61 | 5,783 |
| 2017-01-30 | $26.47 | $26.52 | $26.47 | $26.52 | $24.68 | 984 |
| 2017-01-27 | $26.65 | $26.65 | $26.65 | $26.65 | $24.80 | 35 |
| 2017-01-26 | $26.65 | $26.65 | $26.65 | $26.65 | $24.80 | 100 |
| 2017-01-25 | $26.51 | $26.51 | $26.51 | $26.51 | $24.67 | 0 |
| 2017-01-24 | $26.53 | $26.53 | $26.51 | $26.51 | $24.67 | 2,958 |
| 2017-01-23 | $26.27 | $26.27 | $26.20 | $26.26 | $24.44 | 1,584 |
| 2017-01-20 | $26.21 | $26.21 | $26.21 | $26.21 | $24.39 | 0 |
| 2017-01-19 | $26.33 | $26.34 | $26.17 | $26.21 | $24.39 | 2,073 |
| 2017-01-18 | $26.29 | $26.29 | $26.16 | $26.22 | $24.40 | 1,989 |
| 2017-01-17 | $25.92 | $26.24 | $25.92 | $26.20 | $24.38 | 847 |
| 2017-01-13 | $26.28 | $26.28 | $26.22 | $26.23 | $24.41 | 2,033 |
| 2017-01-12 | $26.01 | $26.19 | $26.01 | $26.19 | $24.37 | 2,659 |
| 2017-01-11 | $26.19 | $26.24 | $26.16 | $26.24 | $24.42 | 3,490 |
| 2017-01-10 | $26.18 | $26.21 | $26.18 | $26.21 | $24.39 | 1,041 |
| 2017-01-09 | $26.12 | $26.12 | $26.11 | $26.11 | $24.30 | 2,620 |
| 2017-01-06 | $26.18 | $26.18 | $26.18 | $26.18 | $24.36 | 2,193 |
| 2017-01-05 | $26.20 | $26.22 | $26.20 | $26.20 | $24.38 | 600 |
| 2017-01-04 | $26.12 | $26.22 | $26.06 | $26.19 | $24.37 | 2,066 |
| 2017-01-03 | $25.89 | $26.06 | $25.89 | $25.95 | $24.15 | 3,471 |
| 2016-12-30 | $25.91 | $25.91 | $25.85 | $25.85 | $24.06 | 400 |
| 2016-12-29 | $25.94 | $26.01 | $25.94 | $26.01 | $24.21 | 1,574 |
| 2016-12-28 | $26.17 | $26.17 | $26.17 | $26.17 | $24.35 | 75 |
| 2016-12-27 | $26.10 | $26.17 | $26.10 | $26.17 | $24.35 | 971 |
| 2016-12-23 | $25.99 | $26.06 | $25.99 | $26.06 | $24.25 | 339 |
| 2016-12-22 | $26.23 | $26.23 | $26.09 | $26.14 | $24.25 | 7,755 |
| 2016-12-21 | $26.23 | $26.23 | $26.23 | $26.23 | $24.33 | 0 |
| 2016-12-20 | $26.23 | $26.23 | $26.23 | $26.23 | $24.33 | 199 |
| 2016-12-19 | $26.12 | $26.12 | $26.06 | $26.07 | $24.18 | 1,832 |
| 2016-12-16 | $26.11 | $26.11 | $26.11 | $26.11 | $24.22 | 0 |
| 2016-12-15 | $26.11 | $26.11 | $26.09 | $26.11 | $24.22 | 3,451 |
| 2016-12-14 | $26.13 | $26.13 | $26.13 | $26.13 | $24.24 | 0 |
| 2016-12-13 | $26.13 | $26.13 | $26.13 | $26.13 | $24.24 | 0 |
| 2016-12-12 | $26.13 | $26.13 | $26.13 | $26.13 | $24.24 | 264 |
| 2016-12-09 | $26.13 | $26.16 | $26.12 | $26.12 | $24.23 | 4,100 |
| 2016-12-08 | $26.09 | $26.16 | $26.05 | $26.10 | $24.21 | 1,367 |
| 2016-12-07 | $25.65 | $25.93 | $25.60 | $25.92 | $24.04 | 4,393 |
| 2016-12-06 | $25.65 | $25.65 | $25.65 | $25.65 | $23.79 | 0 |
| 2016-12-05 | $25.66 | $25.68 | $25.62 | $25.65 | $23.79 | 4,502 |
| 2016-12-02 | $25.55 | $25.55 | $25.53 | $25.55 | $23.70 | 2,554 |
| 2016-12-01 | $25.74 | $25.76 | $25.53 | $25.54 | $23.69 | 4,147 |
| 2016-11-30 | $25.62 | $25.87 | $25.62 | $25.78 | $23.91 | 16,767 |
| 2016-11-29 | $25.81 | $25.88 | $25.80 | $25.82 | $23.95 | 9,354 |
| 2016-11-28 | $25.78 | $25.79 | $25.70 | $25.75 | $23.89 | 9,590 |
| 2016-11-25 | $25.76 | $25.84 | $25.75 | $25.83 | $23.96 | 4,084 |
| 2016-11-23 | $25.65 | $25.71 | $25.64 | $25.70 | $23.84 | 7,732 |
| 2016-11-22 | $25.61 | $25.67 | $25.59 | $25.67 | $23.81 | 2,934 |
| 2016-11-21 | $25.52 | $25.52 | $25.50 | $25.52 | $23.67 | 5,860 |
| 2016-11-18 | $25.50 | $25.51 | $25.50 | $25.51 | $23.66 | 469 |
| 2016-11-17 | $25.43 | $25.53 | $25.43 | $25.48 | $23.64 | 6,030 |
| 2016-11-16 | $25.30 | $25.30 | $25.30 | $25.30 | $23.47 | 241 |
| 2016-11-15 | $25.10 | $25.24 | $25.10 | $25.24 | $23.41 | 1,372 |
| 2016-11-14 | $25.23 | $25.28 | $25.19 | $25.27 | $23.44 | 2,589 |
| 2016-11-11 | $25.02 | $25.17 | $25.02 | $25.11 | $23.29 | 1,177 |
| 2016-11-10 | $25.13 | $25.22 | $25.13 | $25.22 | $23.39 | 1,132 |
| 2016-11-09 | $24.52 | $24.97 | $24.50 | $24.97 | $23.16 | 4,150 |
| 2016-11-08 | $24.78 | $24.78 | $24.77 | $24.77 | $22.98 | 507 |
| 2016-11-07 | $24.28 | $24.28 | $24.28 | $24.28 | $22.52 | 0 |
| 2016-11-04 | $24.28 | $24.28 | $24.28 | $24.28 | $22.52 | 405 |
| 2016-11-03 | $24.17 | $24.20 | $24.17 | $24.20 | $22.44 | 201 |
| 2016-11-02 | $24.32 | $24.33 | $24.25 | $24.25 | $22.49 | 1,403 |
| 2016-11-01 | $24.48 | $24.48 | $24.28 | $24.28 | $22.52 | 523 |
| 2016-10-31 | $24.45 | $24.45 | $24.43 | $24.43 | $22.66 | 323 |
| 2016-10-28 | $24.20 | $24.28 | $24.20 | $24.28 | $22.52 | 1,400 |
| 2016-10-27 | $24.41 | $24.41 | $24.41 | $24.41 | $22.64 | 345 |
| 2016-10-26 | $24.47 | $24.59 | $24.47 | $24.52 | $22.74 | 1,557 |
| 2016-10-25 | $24.61 | $24.61 | $24.61 | $24.61 | $22.83 | 400 |
| 2016-10-24 | $24.74 | $24.74 | $24.74 | $24.74 | $22.95 | 0 |
| 2016-10-21 | $24.82 | $24.82 | $24.52 | $24.74 | $22.95 | 2,822 |
| 2016-10-20 | $25.22 | $25.22 | $24.65 | $24.73 | $22.94 | 4,304 |
| 2016-10-19 | $24.94 | $24.94 | $24.58 | $24.70 | $22.91 | 6,647 |
| 2016-10-18 | $24.63 | $24.69 | $24.62 | $24.66 | $22.87 | 8,192 |
| 2016-10-17 | $24.59 | $24.60 | $24.54 | $24.54 | $22.77 | 1,065 |
| 2016-10-14 | $24.84 | $24.84 | $24.81 | $24.81 | $23.01 | 684 |
| 2016-10-13 | $24.58 | $24.74 | $24.50 | $24.73 | $22.94 | 4,708 |
| 2016-10-12 | $24.77 | $24.81 | $24.75 | $24.76 | $22.97 | 8,800 |
| 2016-10-11 | $24.73 | $24.73 | $24.63 | $24.64 | $22.86 | 3,692 |
| 2016-10-10 | $24.61 | $24.99 | $24.61 | $24.99 | $23.18 | 742 |
| 2016-10-07 | $25.06 | $25.06 | $24.84 | $24.91 | $23.10 | 700 |
| 2016-10-06 | $25.00 | $25.16 | $25.00 | $25.16 | $23.34 | 1,684 |
| 2016-10-05 | $25.13 | $25.17 | $25.11 | $25.13 | $23.31 | 2,793 |
| 2016-10-04 | $25.22 | $25.23 | $25.03 | $25.03 | $23.22 | 13,249 |
| 2016-10-03 | $25.18 | $25.18 | $25.14 | $25.16 | $23.34 | 18,878 |
| 2016-09-30 | $25.06 | $25.25 | $25.06 | $25.25 | $23.42 | 2,406 |
| 2016-09-29 | $25.15 | $25.15 | $24.93 | $24.96 | $23.15 | 7,290 |
| 2016-09-28 | $25.17 | $25.17 | $25.11 | $25.11 | $23.29 | 891 |
| 2016-09-27 | $25.09 | $25.09 | $25.09 | $25.09 | $23.27 | 17,672 |
| 2016-09-26 | $25.07 | $25.08 | $25.01 | $25.07 | $23.25 | 3,339 |
| 2016-09-23 | $25.38 | $25.40 | $25.34 | $25.34 | $23.43 | 1,305 |
| 2016-09-22 | $25.47 | $25.52 | $25.40 | $25.44 | $23.52 | 3,801 |
| 2016-09-21 | $25.08 | $25.13 | $24.99 | $25.07 | $23.18 | 1,400 |
| 2016-09-20 | $25.18 | $25.18 | $25.01 | $25.10 | $23.21 | 2,550 |
| 2016-09-19 | $25.19 | $25.19 | $25.10 | $25.10 | $23.21 | 2,315 |
| 2016-09-16 | $25.01 | $25.01 | $24.93 | $25.00 | $23.12 | 1,419 |
| 2016-09-15 | $24.90 | $24.90 | $24.90 | $24.90 | $23.02 | 0 |
| 2016-09-14 | $24.86 | $24.90 | $24.86 | $24.90 | $23.02 | 300 |
| 2016-09-13 | $24.99 | $24.99 | $24.88 | $24.92 | $23.04 | 3,163 |
| 2016-09-12 | $24.94 | $25.27 | $24.94 | $25.27 | $23.37 | 759 |
| 2016-09-09 | $25.29 | $25.29 | $25.02 | $25.02 | $23.13 | 908 |
| 2016-09-08 | $25.80 | $25.80 | $25.80 | $25.80 | $23.86 | 0 |
| 2016-09-07 | $25.80 | $25.80 | $25.80 | $25.80 | $23.86 | 500 |
| 2016-09-06 | $25.82 | $25.82 | $25.74 | $25.74 | $23.80 | 2,050 |
| 2016-09-02 | $25.88 | $25.89 | $25.86 | $25.86 | $23.91 | 2,061 |
| 2016-09-01 | $25.76 | $25.76 | $25.71 | $25.71 | $23.77 | 1,985 |
| 2016-08-31 | $25.64 | $25.64 | $25.62 | $25.62 | $23.69 | 1,000 |
| 2016-08-30 | $25.93 | $25.93 | $25.93 | $25.93 | $23.98 | 3 |
| 2016-08-29 | $25.90 | $25.93 | $25.88 | $25.93 | $23.98 | 1,212 |
| 2016-08-26 | $25.79 | $25.79 | $25.69 | $25.69 | $23.75 | 1,582 |
| 2016-08-25 | $25.86 | $25.86 | $25.86 | $25.86 | $23.91 | 300 |
| 2016-08-24 | $25.94 | $25.94 | $25.89 | $25.92 | $23.97 | 5,075 |
| 2016-08-23 | $25.99 | $26.00 | $25.99 | $26.00 | $24.04 | 244 |
| 2016-08-22 | $25.80 | $25.90 | $25.80 | $25.88 | $23.93 | 1,702 |
| 2016-08-19 | $25.67 | $25.67 | $25.67 | $25.67 | $23.74 | 0 |
| 2016-08-18 | $25.67 | $25.67 | $25.67 | $25.67 | $23.74 | 0 |
| 2016-08-17 | $25.72 | $25.72 | $25.67 | $25.67 | $23.74 | 1,075 |
| 2016-08-16 | $25.87 | $25.89 | $25.83 | $25.83 | $23.88 | 746 |
| 2016-08-15 | $26.03 | $26.03 | $26.03 | $26.03 | $24.06 | 1,925 |
| 2016-08-12 | $25.93 | $25.93 | $25.86 | $25.86 | $23.91 | 1,443 |
| 2016-08-11 | $25.72 | $25.72 | $25.72 | $25.72 | $23.78 | 0 |
| 2016-08-10 | $25.65 | $25.73 | $25.65 | $25.72 | $23.78 | 601 |
| 2016-08-09 | $25.51 | $25.51 | $25.51 | $25.51 | $23.59 | 20 |
| 2016-08-08 | $25.51 | $25.51 | $25.51 | $25.51 | $23.59 | 123 |
| 2016-08-05 | $25.76 | $25.76 | $25.75 | $25.75 | $23.81 | 383 |
| 2016-08-04 | $25.54 | $25.54 | $25.54 | $25.54 | $23.62 | 283 |
| 2016-08-03 | $25.50 | $25.50 | $25.50 | $25.50 | $23.58 | 107 |
| 2016-08-02 | $25.73 | $25.73 | $25.73 | $25.73 | $23.79 | 6 |
| 2016-08-01 | $25.73 | $25.73 | $25.73 | $25.73 | $23.79 | 1 |
| 2016-07-29 | $25.69 | $25.75 | $25.69 | $25.73 | $23.79 | 500 |
| 2016-07-28 | $25.72 | $25.72 | $25.72 | $25.72 | $23.78 | 878 |
| 2016-07-27 | $25.49 | $25.49 | $25.49 | $25.49 | $23.57 | 0 |
| 2016-07-26 | $25.49 | $25.49 | $25.49 | $25.49 | $23.57 | 10 |
| 2016-07-25 | $25.50 | $25.50 | $25.45 | $25.49 | $23.57 | 689 |
| 2016-07-22 | $25.40 | $25.44 | $25.40 | $25.40 | $23.48 | 550 |
| 2016-07-21 | $25.55 | $25.56 | $25.37 | $25.42 | $23.50 | 2,588 |
| 2016-07-20 | $25.72 | $25.72 | $25.71 | $25.71 | $23.77 | 800 |
| 2016-07-19 | $25.69 | $25.69 | $25.69 | $25.69 | $23.75 | 0 |
| 2016-07-18 | $25.69 | $25.69 | $25.69 | $25.69 | $23.75 | 101 |
| 2016-07-15 | $25.59 | $25.59 | $25.59 | $25.59 | $23.66 | 391 |
| 2016-07-14 | $25.39 | $25.39 | $25.39 | $25.39 | $23.48 | 20 |
| 2016-07-13 | $25.57 | $25.57 | $25.57 | $25.57 | $23.64 | 0 |
| 2016-07-12 | $25.57 | $25.57 | $25.57 | $25.57 | $23.64 | 100 |
| 2016-07-11 | $25.45 | $25.50 | $25.43 | $25.50 | $23.58 | 366 |
| 2016-07-08 | $25.24 | $25.38 | $25.24 | $25.38 | $23.47 | 668 |
| 2016-07-07 | $24.93 | $24.93 | $24.93 | $24.93 | $23.05 | 1,064 |
| 2016-07-06 | $25.01 | $25.01 | $25.01 | $25.01 | $23.13 | 0 |
| 2016-07-05 | $25.01 | $25.01 | $25.01 | $25.01 | $23.13 | 10 |
| 2016-07-01 | $25.00 | $25.04 | $25.00 | $25.01 | $23.13 | 920 |
| 2016-06-30 | $24.74 | $24.84 | $24.74 | $24.84 | $22.97 | 420 |
| 2016-06-29 | $24.40 | $24.59 | $24.40 | $24.59 | $22.74 | 626 |
| 2016-06-28 | $24.15 | $24.15 | $24.07 | $24.07 | $22.26 | 1,109 |
| 2016-06-27 | $23.84 | $23.85 | $23.84 | $23.85 | $22.05 | 900 |
| 2016-06-24 | $24.65 | $24.65 | $24.64 | $24.64 | $22.78 | 300 |
| 2016-06-23 | $25.26 | $25.26 | $25.25 | $25.25 | $23.27 | 2,610 |
| 2016-06-22 | $24.92 | $24.92 | $24.92 | $24.92 | $22.97 | 103 |
| 2016-06-21 | $25.02 | $25.02 | $24.92 | $24.92 | $22.97 | 600 |
| 2016-06-20 | $24.75 | $24.75 | $24.75 | $24.75 | $22.81 | 0 |
| 2016-06-17 | $24.75 | $24.75 | $24.75 | $24.75 | $22.81 | 0 |
| 2016-06-16 | $24.75 | $24.75 | $24.75 | $24.75 | $22.81 | 0 |
| 2016-06-15 | $24.75 | $24.75 | $24.75 | $24.75 | $22.81 | 0 |
| 2016-06-14 | $24.85 | $24.85 | $24.75 | $24.75 | $22.81 | 1,300 |
| 2016-06-13 | $25.00 | $25.01 | $24.99 | $24.99 | $23.03 | 1,700 |
| 2016-06-10 | $25.17 | $25.17 | $25.17 | $25.17 | $23.20 | 100 |
| 2016-06-09 | $25.45 | $25.45 | $25.45 | $25.45 | $23.45 | 1,000 |
| 2016-06-08 | $25.33 | $25.33 | $25.33 | $25.33 | $23.34 | 200 |
| 2016-06-07 | $25.25 | $25.25 | $25.25 | $25.25 | $23.27 | 0 |
| 2016-06-06 | $25.28 | $25.28 | $25.25 | $25.25 | $23.27 | 3,000 |
| 2016-06-03 | $25.16 | $25.17 | $25.16 | $25.17 | $23.20 | 201 |
| 2016-06-02 | $25.18 | $25.24 | $25.17 | $25.17 | $23.20 | 789 |
| 2016-06-01 | $25.18 | $25.18 | $25.11 | $25.12 | $23.15 | 850 |
| 2016-05-31 | $25.12 | $25.12 | $25.12 | $25.12 | $23.15 | 0 |
| 2016-05-27 | $25.12 | $25.12 | $25.12 | $25.12 | $23.15 | 0 |
| 2016-05-26 | $25.09 | $25.12 | $25.09 | $25.12 | $23.15 | 600 |
| 2016-05-25 | $25.10 | $25.10 | $25.10 | $25.10 | $23.13 | 100 |
| 2016-05-24 | $25.03 | $25.14 | $25.03 | $25.12 | $23.15 | 1,415 |
| 2016-05-23 | $24.82 | $24.82 | $24.82 | $24.82 | $22.88 | 0 |
| 2016-05-20 | $24.82 | $24.82 | $24.82 | $24.82 | $22.88 | 1,019 |
| 2016-05-19 | $24.80 | $24.80 | $24.80 | $24.80 | $22.86 | 0 |
| 2016-05-18 | $24.80 | $24.80 | $24.80 | $24.80 | $22.86 | 0 |
| 2016-05-17 | $24.80 | $24.80 | $24.80 | $24.80 | $22.86 | 100 |
| 2016-05-16 | $24.97 | $24.97 | $24.92 | $24.93 | $22.97 | 16,634 |
| 2016-05-13 | $24.90 | $24.90 | $24.78 | $24.78 | $22.84 | 251 |
| 2016-05-12 | $25.37 | $25.37 | $24.82 | $24.84 | $22.89 | 1,417 |
| 2016-05-11 | $25.06 | $25.06 | $25.06 | $25.06 | $23.09 | 960 |
| 2016-05-10 | $25.24 | $25.24 | $25.21 | $25.21 | $23.23 | 425 |
| 2016-05-09 | $24.78 | $24.78 | $24.78 | $24.78 | $22.84 | 5 |
| 2016-05-06 | $24.43 | $24.78 | $24.43 | $24.78 | $22.84 | 400 |
| 2016-05-05 | $25.00 | $25.00 | $24.95 | $24.95 | $22.99 | 546 |
| 2016-05-04 | $25.11 | $25.11 | $25.11 | $25.11 | $23.14 | 0 |
| 2016-05-03 | $25.11 | $25.11 | $25.01 | $25.11 | $23.14 | 825 |
| 2016-05-02 | $25.16 | $25.35 | $25.16 | $25.35 | $23.36 | 879 |
| 2016-04-29 | $25.00 | $25.00 | $25.00 | $25.00 | $23.04 | 200 |
| 2016-04-28 | $25.45 | $25.45 | $25.29 | $25.29 | $23.31 | 2,600 |
| 2016-04-27 | $25.53 | $25.53 | $25.53 | $25.53 | $23.53 | 250 |
| 2016-04-26 | $25.49 | $25.49 | $25.42 | $25.48 | $23.48 | 2,100 |
| 2016-04-25 | $25.27 | $25.27 | $25.21 | $25.21 | $23.23 | 1,010 |
| 2016-04-22 | $25.52 | $25.52 | $25.35 | $25.35 | $23.36 | 475 |
| 2016-04-21 | $25.90 | $25.90 | $25.90 | $25.90 | $23.87 | 1 |
| 2016-04-20 | $25.54 | $25.54 | $25.50 | $25.50 | $23.50 | 270 |
| 2016-04-19 | $25.53 | $25.53 | $25.46 | $25.46 | $23.46 | 300 |
| 2016-04-18 | $25.31 | $25.31 | $25.31 | $25.31 | $23.33 | 0 |
| 2016-04-15 | $25.28 | $25.31 | $25.28 | $25.31 | $23.33 | 401 |
| 2016-04-14 | $25.22 | $25.22 | $25.22 | $25.22 | $23.24 | 0 |
| 2016-04-13 | $25.22 | $25.22 | $25.22 | $25.22 | $23.24 | 1,039 |
| 2016-04-12 | $24.90 | $24.98 | $24.90 | $24.98 | $23.02 | 565 |
| 2016-04-11 | $25.00 | $25.00 | $25.00 | $25.00 | $23.04 | 50 |
| 2016-04-08 | $25.03 | $25.09 | $25.00 | $25.00 | $23.04 | 5,377 |
| 2016-04-07 | $25.11 | $25.11 | $25.11 | $25.11 | $23.14 | 259 |
| 2016-04-06 | $24.95 | $24.97 | $24.95 | $24.97 | $23.01 | 1,802 |
| 2016-04-05 | $25.14 | $25.14 | $25.09 | $25.09 | $23.12 | 1,253 |
| 2016-04-04 | $25.29 | $25.39 | $25.16 | $25.16 | $23.19 | 705 |
| 2016-04-01 | $25.07 | $25.18 | $25.07 | $25.16 | $23.18 | 2,572 |
| 2016-03-31 | $25.31 | $25.45 | $25.24 | $25.26 | $23.28 | 3,447 |
| 2016-03-30 | $25.34 | $25.37 | $25.31 | $25.37 | $23.38 | 2,498 |
| 2016-03-29 | $25.09 | $25.29 | $24.95 | $25.29 | $23.31 | 2,848 |
| 2016-03-28 | $25.27 | $25.27 | $24.94 | $25.09 | $23.12 | 1,162 |
| 2016-03-24 | $24.92 | $24.93 | $24.81 | $24.93 | $22.97 | 2,527 |
| 2016-03-23 | $25.45 | $25.45 | $25.10 | $25.10 | $23.03 | 2,675 |
| 2016-03-22 | $25.13 | $25.22 | $25.13 | $25.18 | $23.10 | 800 |
| 2016-03-21 | $25.23 | $25.23 | $25.18 | $25.18 | $23.10 | 501 |
| 2016-03-18 | $25.18 | $25.18 | $25.18 | $25.18 | $23.10 | 200 |
| 2016-03-17 | $24.91 | $24.91 | $24.91 | $24.91 | $22.85 | 202 |
| 2016-03-16 | $24.94 | $24.94 | $24.94 | $24.94 | $22.88 | 3,900 |
| 2016-03-15 | $24.72 | $24.72 | $24.72 | $24.72 | $22.68 | 201 |
| 2016-03-14 | $24.88 | $24.88 | $24.88 | $24.88 | $22.82 | 151 |
| 2016-03-11 | $24.31 | $24.31 | $24.31 | $24.31 | $22.30 | 0 |
| 2016-03-10 | $24.52 | $24.52 | $24.31 | $24.31 | $22.30 | 4,201 |
| 2016-03-09 | $24.50 | $24.50 | $24.50 | $24.50 | $22.48 | 200 |
| 2016-03-08 | $24.43 | $24.43 | $24.43 | $24.43 | $22.41 | 201 |
| 2016-03-07 | $24.13 | $24.13 | $24.13 | $24.13 | $22.14 | 1 |
| 2016-03-04 | $24.13 | $24.13 | $24.13 | $24.13 | $22.14 | 0 |
| 2016-03-03 | $24.20 | $24.20 | $24.13 | $24.13 | $22.14 | 43,283 |
| 2016-03-02 | $24.27 | $24.27 | $24.27 | $24.27 | $22.27 | 20 |
| 2016-03-01 | $23.93 | $24.27 | $23.93 | $24.27 | $22.27 | 202 |
| 2016-02-29 | $24.07 | $24.07 | $24.07 | $24.07 | $22.08 | 215 |
| 2016-02-26 | $23.77 | $23.77 | $23.77 | $23.77 | $21.81 | 0 |
| 2016-02-25 | $23.77 | $23.77 | $23.77 | $23.77 | $21.81 | 201 |
| 2016-02-24 | $23.62 | $23.62 | $23.62 | $23.62 | $21.67 | 0 |
| 2016-02-23 | $23.62 | $23.62 | $23.62 | $23.62 | $21.67 | 101 |
| 2016-02-22 | $23.76 | $23.76 | $23.73 | $23.73 | $21.77 | 214 |
| 2016-02-19 | $23.36 | $23.36 | $23.36 | $23.36 | $21.43 | 0 |
| 2016-02-18 | $23.39 | $23.39 | $23.36 | $23.36 | $21.43 | 200 |
| 2016-02-17 | $22.97 | $22.97 | $22.97 | $22.97 | $21.08 | 0 |
| 2016-02-16 | $22.97 | $22.97 | $22.97 | $22.97 | $21.08 | 100 |
| 2016-02-12 | $22.57 | $22.57 | $22.57 | $22.57 | $20.71 | 212 |
| 2016-02-11 | $22.77 | $22.77 | $22.77 | $22.77 | $20.89 | 0 |
| 2016-02-10 | $22.77 | $22.77 | $22.77 | $22.77 | $20.89 | 200 |
| 2016-02-09 | $22.71 | $22.71 | $22.71 | $22.71 | $20.84 | 0 |
| 2016-02-08 | $22.71 | $22.71 | $22.71 | $22.71 | $20.84 | 0 |
| 2016-02-05 | $23.03 | $23.03 | $22.71 | $22.71 | $20.84 | 564 |
| 2016-02-04 | $22.95 | $22.95 | $22.55 | $22.55 | $20.69 | 3,000 |
| 2016-02-03 | $22.73 | $22.77 | $22.73 | $22.77 | $20.89 | 287 |
| 2016-02-02 | $23.50 | $23.50 | $23.50 | $23.50 | $21.56 | 0 |
| 2016-02-01 | $23.50 | $23.50 | $23.50 | $23.50 | $21.56 | 400 |
| 2016-01-29 | $23.33 | $23.33 | $23.33 | $23.33 | $21.41 | 488 |
| 2016-01-28 | $22.95 | $22.95 | $22.95 | $22.95 | $21.06 | 0 |
| 2016-01-27 | $22.95 | $22.95 | $22.95 | $22.95 | $21.06 | 287 |
| 2016-01-26 | $22.85 | $22.99 | $22.85 | $22.99 | $21.09 | 400 |
| 2016-01-25 | $22.91 | $22.91 | $22.91 | $22.91 | $21.02 | 290 |
| 2016-01-22 | $23.08 | $23.13 | $22.91 | $22.91 | $21.02 | 1,828 |
| 2016-01-21 | $22.80 | $22.80 | $22.80 | $22.80 | $20.92 | 200 |
| 2016-01-20 | $22.71 | $22.71 | $22.60 | $22.60 | $20.74 | 384 |
| 2016-01-19 | $22.70 | $22.70 | $22.65 | $22.65 | $20.78 | 210 |
| 2016-01-15 | $22.60 | $22.65 | $22.50 | $22.65 | $20.78 | 669 |
| 2016-01-14 | $22.80 | $23.09 | $22.73 | $23.09 | $21.19 | 47,450 |
| 2016-01-13 | $23.20 | $23.20 | $22.77 | $22.77 | $20.89 | 3,697 |
| 2016-01-12 | $23.25 | $23.25 | $23.25 | $23.25 | $21.33 | 100 |
| 2016-01-11 | $23.20 | $23.20 | $23.20 | $23.20 | $21.29 | 1 |
| 2016-01-08 | $23.32 | $23.32 | $23.20 | $23.20 | $21.29 | 750 |
| 2016-01-07 | $23.50 | $23.50 | $23.28 | $23.29 | $21.37 | 2,304 |
| 2016-01-06 | $23.88 | $23.88 | $23.70 | $23.75 | $21.79 | 109,520 |