Lonza Group AG (LZAGY) Exchange: PINK
Data as of Oct. 3, 2024
$62.39 ($-0.05) -0.08%
Lonza Group AG - Daily Information
Click for more stock information on Lonza Group AG.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2024 |
| Open | $62.72 |
| Previous Close | $62.39 |
| High | $62.72 |
| Low | $62.23 |
| Adjusted Open | $62.72 |
| Previous Adjusted Close | $62.39 |
| Adjusted High | $62.72 |
| Adjusted Low | $62.23 |
Invest in Lonza Group AG (LZAGY)
Key People Lonza Group AG
| Employee | Position |
|---|---|
| Albert M. Baehny | Chairman |
| Pierre-Alain Ruffieux | Chief Executive Officer |
| Rodolfo Savitzky | Chief Financial Officer |
| Stefan Stoffel | COO-Lonza Pharma Biotech & Nutrition |
| Dorothée Anna Deuring | Non-Executive Director |
| Dirk Oehlers | Head-Investor Relations |
| Caroline Barth | Chief Human Resources Officer |
| Aurélie Dalbiez | Head-Human Resources & Capsules |
| Werner J. Bauer | Independent Director |
| Barbara May Richmond | No-Executive Independent Director |
| Jürgen B. Steinemann | Independent Director |
| Christoph Mäder | Lead Independent Director |
| Angelica Kohlmann | Independent Director |
| Olivier Verscheure | Independent Director |
Historical Stock Data for Lonza Group AG (LZAGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-03 | $62.72 | $62.72 | $62.23 | $62.39 | $62.39 | 21,037 |
| 2024-10-02 | $62.23 | $62.76 | $62.23 | $62.44 | $62.44 | 18,020 |
| 2024-10-01 | $64.13 | $64.13 | $62.96 | $63.35 | $63.35 | 19,241 |
| 2024-09-30 | $63.78 | $63.78 | $62.94 | $63.17 | $63.17 | 25,865 |
| 2024-09-27 | $63.79 | $64.02 | $63.46 | $63.73 | $63.73 | 52,088 |
| 2024-09-26 | $63.60 | $64.07 | $63.57 | $63.99 | $63.99 | 12,787 |
| 2024-09-25 | $63.01 | $63.01 | $62.56 | $62.60 | $62.60 | 30,566 |
| 2024-09-24 | $62.57 | $63.32 | $62.55 | $63.32 | $63.32 | 16,453 |
| 2024-09-23 | $62.99 | $63.21 | $62.76 | $63.11 | $63.11 | 15,385 |
| 2024-09-20 | $62.51 | $62.64 | $62.05 | $62.52 | $62.52 | 22,472 |
| 2024-09-19 | $63.60 | $63.99 | $63.60 | $63.97 | $63.97 | 412,269 |
| 2024-09-18 | $62.97 | $63.88 | $62.12 | $62.91 | $62.91 | 16,636 |
| 2024-09-17 | $64.01 | $64.10 | $63.40 | $63.55 | $63.55 | 15,619 |
| 2024-09-16 | $65.30 | $65.61 | $64.88 | $65.43 | $65.43 | 16,655 |
| 2024-09-13 | $65.11 | $65.50 | $65.11 | $65.43 | $65.43 | 27,792 |
| 2024-09-12 | $63.50 | $64.03 | $63.20 | $63.99 | $63.99 | 47,293 |
| 2024-09-11 | $64.10 | $65.04 | $63.67 | $65.04 | $65.04 | 27,635 |
| 2024-09-10 | $64.35 | $64.88 | $64.17 | $64.86 | $64.86 | 21,527 |
| 2024-09-09 | $63.99 | $64.29 | $63.96 | $64.00 | $64.00 | 49,162 |
| 2024-09-06 | $64.22 | $64.34 | $63.28 | $63.55 | $63.55 | 47,411 |
| 2024-09-05 | $63.24 | $63.28 | $62.64 | $63.01 | $63.01 | 19,883 |
| 2024-09-04 | $63.23 | $63.89 | $63.23 | $63.64 | $63.64 | 12,040 |
| 2024-09-03 | $64.11 | $64.13 | $63.28 | $63.28 | $63.28 | 15,391 |
| 2024-08-30 | $65.23 | $65.48 | $64.77 | $65.36 | $65.36 | 19,693 |
| 2024-08-29 | $65.15 | $65.59 | $65.15 | $65.30 | $65.30 | 22,604 |
| 2024-08-28 | $65.74 | $66.05 | $65.65 | $65.83 | $65.83 | 9,164 |
| 2024-08-27 | $65.03 | $65.58 | $65.00 | $65.51 | $65.51 | 11,882 |
| 2024-08-26 | $65.26 | $65.59 | $65.00 | $65.44 | $65.44 | 16,829 |
| 2024-08-23 | $65.00 | $66.01 | $64.95 | $65.84 | $65.84 | 160,587 |
| 2024-08-22 | $66.16 | $66.17 | $65.68 | $65.69 | $65.69 | 41,375 |
| 2024-08-21 | $65.11 | $65.49 | $64.83 | $65.34 | $65.34 | 24,640 |
| 2024-08-20 | $65.67 | $65.67 | $65.09 | $65.34 | $65.34 | 21,925 |
| 2024-08-19 | $63.46 | $64.17 | $63.46 | $64.16 | $64.16 | 19,685 |
| 2024-08-16 | $63.15 | $63.39 | $62.99 | $63.39 | $63.39 | 15,943 |
| 2024-08-15 | $63.26 | $63.39 | $63.17 | $63.39 | $63.39 | 18,290 |
| 2024-08-14 | $63.40 | $63.79 | $63.40 | $63.58 | $63.58 | 11,269 |
| 2024-08-13 | $63.40 | $63.78 | $63.30 | $63.78 | $63.78 | 28,035 |
| 2024-08-12 | $63.16 | $63.16 | $62.76 | $62.94 | $62.94 | 19,577 |
| 2024-08-09 | $63.74 | $64.49 | $63.58 | $64.49 | $64.49 | 17,955 |
| 2024-08-08 | $64.14 | $64.72 | $64.07 | $64.69 | $64.69 | 22,182 |
| 2024-08-07 | $65.11 | $65.11 | $64.26 | $64.29 | $64.29 | 19,446 |
| 2024-08-06 | $64.20 | $64.58 | $63.78 | $64.34 | $64.34 | 45,617 |
| 2024-08-05 | $63.00 | $64.20 | $62.93 | $63.71 | $63.71 | 29,623 |
| 2024-08-02 | $65.35 | $65.41 | $64.77 | $64.99 | $64.99 | 34,834 |
| 2024-08-01 | $67.00 | $67.00 | $65.29 | $65.71 | $65.71 | 23,826 |
| 2024-07-31 | $65.93 | $67.00 | $65.91 | $66.81 | $66.81 | 44,238 |
| 2024-07-30 | $65.47 | $65.81 | $65.08 | $65.65 | $65.65 | 28,649 |
| 2024-07-29 | $65.26 | $65.28 | $64.36 | $65.00 | $65.00 | 30,047 |
| 2024-07-26 | $65.22 | $66.02 | $65.22 | $65.83 | $65.83 | 32,357 |
| 2024-07-25 | $63.17 | $64.00 | $63.10 | $63.67 | $63.67 | 86,475 |
| 2024-07-24 | $58.54 | $59.27 | $58.34 | $58.82 | $58.82 | 31,461 |
| 2024-07-23 | $58.56 | $58.58 | $58.13 | $58.32 | $58.32 | 18,997 |
| 2024-07-22 | $57.83 | $57.99 | $57.49 | $57.99 | $57.99 | 13,032 |
| 2024-07-19 | $57.10 | $57.31 | $56.88 | $57.03 | $57.03 | 27,370 |
| 2024-07-18 | $59.45 | $59.48 | $57.83 | $57.86 | $57.86 | 43,539 |
| 2024-07-17 | $57.59 | $57.89 | $57.29 | $57.62 | $57.62 | 20,323 |
| 2024-07-16 | $57.08 | $57.73 | $57.07 | $57.72 | $57.72 | 27,159 |
| 2024-07-15 | $57.88 | $57.90 | $57.40 | $57.40 | $57.40 | 40,787 |
| 2024-07-12 | $57.78 | $58.06 | $57.65 | $57.71 | $57.71 | 13,532 |
| 2024-07-11 | $57.94 | $58.44 | $57.86 | $57.99 | $57.99 | 34,371 |
| 2024-07-10 | $56.12 | $56.89 | $56.05 | $56.89 | $56.89 | 20,095 |
| 2024-07-09 | $56.91 | $56.91 | $56.13 | $56.16 | $56.16 | 39,980 |
| 2024-07-08 | $56.36 | $56.42 | $55.91 | $55.91 | $55.91 | 63,657 |
| 2024-07-05 | $56.21 | $56.54 | $55.80 | $56.40 | $56.40 | 85,177 |
| 2024-07-03 | $54.95 | $55.45 | $54.92 | $55.15 | $55.15 | 18,425 |
| 2024-07-02 | $53.48 | $53.92 | $53.48 | $53.82 | $53.82 | 41,863 |
| 2024-07-01 | $54.19 | $54.51 | $53.83 | $54.04 | $54.04 | 27,735 |
| 2024-06-28 | $54.45 | $54.78 | $54.32 | $54.50 | $54.50 | 15,138 |
| 2024-06-27 | $54.07 | $54.32 | $54.02 | $54.23 | $54.23 | 21,694 |
| 2024-06-26 | $54.14 | $54.41 | $54.05 | $54.12 | $54.12 | 49,405 |
| 2024-06-25 | $53.74 | $54.26 | $53.66 | $54.24 | $54.24 | 29,327 |
| 2024-06-24 | $53.70 | $54.55 | $53.70 | $54.32 | $54.32 | 29,279 |
| 2024-06-21 | $53.22 | $53.47 | $53.02 | $53.37 | $53.37 | 27,542 |
| 2024-06-20 | $53.30 | $53.99 | $53.25 | $53.72 | $53.72 | 35,156 |
| 2024-06-18 | $53.75 | $54.24 | $52.76 | $53.92 | $53.92 | 42,618 |
| 2024-06-17 | $53.06 | $53.44 | $52.84 | $53.44 | $53.44 | 54,888 |
| 2024-06-14 | $53.94 | $54.09 | $53.68 | $53.75 | $53.75 | 51,668 |
| 2024-06-13 | $54.14 | $54.14 | $53.44 | $53.86 | $53.86 | 24,550 |
| 2024-06-12 | $54.25 | $55.01 | $54.03 | $54.06 | $54.06 | 137,545 |
| 2024-06-11 | $54.83 | $55.34 | $54.65 | $55.30 | $55.30 | 22,720 |
| 2024-06-10 | $55.44 | $55.95 | $55.44 | $55.87 | $55.87 | 15,548 |
| 2024-06-07 | $55.97 | $56.02 | $55.51 | $55.51 | $55.51 | 34,659 |
| 2024-06-06 | $56.47 | $56.99 | $56.17 | $56.73 | $56.73 | 18,575 |
| 2024-06-05 | $54.87 | $55.96 | $54.00 | $55.89 | $55.89 | 18,539 |
| 2024-06-04 | $55.18 | $55.47 | $54.88 | $55.36 | $55.36 | 35,550 |
| 2024-06-03 | $55.34 | $55.34 | $53.68 | $53.86 | $53.86 | 21,589 |
| 2024-05-31 | $54.00 | $54.20 | $53.45 | $54.20 | $54.20 | 32,374 |
| 2024-05-30 | $54.57 | $54.57 | $53.80 | $53.80 | $53.80 | 70,996 |
| 2024-05-29 | $53.95 | $53.95 | $52.23 | $52.91 | $52.91 | 62,545 |
| 2024-05-28 | $55.55 | $56.19 | $54.03 | $54.26 | $54.26 | 23,041 |
| 2024-05-24 | $56.07 | $56.84 | $56.07 | $56.23 | $56.23 | 17,357 |
| 2024-05-23 | $57.37 | $57.37 | $55.55 | $55.55 | $55.55 | 29,314 |
| 2024-05-22 | $55.61 | $56.21 | $55.57 | $55.86 | $55.86 | 33,376 |
| 2024-05-21 | $57.49 | $57.49 | $55.60 | $55.84 | $55.84 | 40,199 |
| 2024-05-20 | $60.15 | $60.15 | $58.25 | $58.29 | $58.29 | 34,674 |
| 2024-05-17 | $57.87 | $58.38 | $57.79 | $58.09 | $58.09 | 26,438 |
| 2024-05-16 | $59.10 | $59.10 | $57.90 | $57.92 | $57.92 | 32,378 |
| 2024-05-15 | $58.08 | $59.09 | $58.08 | $58.86 | $58.86 | 23,854 |
| 2024-05-14 | $55.78 | $56.77 | $55.78 | $56.30 | $56.08 | 58,226 |
| 2024-05-13 | $56.79 | $57.49 | $56.79 | $57.42 | $57.21 | 14,573 |
| 2024-05-10 | $57.72 | $58.35 | $57.72 | $58.07 | $57.85 | 12,601 |
| 2024-05-09 | $54.80 | $60.94 | $54.80 | $58.08 | $57.86 | 18,896 |
| 2024-05-08 | $57.75 | $58.16 | $57.59 | $57.91 | $57.69 | 16,287 |
| 2024-05-07 | $57.38 | $57.58 | $57.06 | $57.36 | $57.15 | 27,645 |
| 2024-05-06 | $57.29 | $57.34 | $56.88 | $57.32 | $57.11 | 18,376 |
| 2024-05-03 | $57.65 | $57.84 | $57.33 | $57.41 | $57.20 | 23,290 |
| 2024-05-02 | $56.81 | $56.81 | $56.02 | $56.64 | $56.43 | 21,529 |
| 2024-05-01 | $55.38 | $56.08 | $54.81 | $55.13 | $54.92 | 16,097 |
| 2024-04-30 | $55.80 | $56.12 | $55.33 | $55.33 | $55.12 | 66,412 |
| 2024-04-29 | $57.35 | $57.44 | $57.16 | $57.27 | $57.05 | 38,611 |
| 2024-04-26 | $57.36 | $57.81 | $57.36 | $57.79 | $57.57 | 33,920 |
| 2024-04-25 | $55.93 | $56.62 | $55.86 | $56.50 | $56.29 | 22,539 |
| 2024-04-24 | $57.57 | $57.69 | $56.93 | $57.27 | $57.06 | 59,385 |
| 2024-04-23 | $57.69 | $58.06 | $57.57 | $57.57 | $57.35 | 92,750 |
| 2024-04-22 | $55.84 | $55.95 | $55.48 | $55.69 | $55.48 | 28,853 |
| 2024-04-19 | $55.35 | $55.41 | $54.95 | $55.15 | $54.94 | 49,184 |
| 2024-04-18 | $55.73 | $56.34 | $55.56 | $55.65 | $55.44 | 32,374 |
| 2024-04-17 | $57.37 | $57.45 | $56.97 | $57.30 | $57.09 | 33,059 |
| 2024-04-16 | $57.54 | $57.89 | $57.39 | $57.64 | $57.42 | 36,082 |
| 2024-04-15 | $58.75 | $58.81 | $57.97 | $58.05 | $57.83 | 27,028 |
| 2024-04-12 | $58.69 | $58.71 | $58.17 | $58.26 | $58.04 | 41,461 |
| 2024-04-11 | $59.73 | $59.79 | $59.07 | $59.54 | $59.32 | 26,009 |
| 2024-04-10 | $58.42 | $59.06 | $58.26 | $58.68 | $58.46 | 100,742 |
| 2024-04-09 | $60.50 | $60.62 | $60.07 | $60.54 | $60.31 | 234,866 |
| 2024-04-08 | $61.46 | $61.60 | $61.18 | $61.48 | $61.25 | 21,835 |
| 2024-04-05 | $60.27 | $60.79 | $60.27 | $60.59 | $60.59 | 32,104 |
| 2024-04-04 | $60.90 | $61.17 | $59.93 | $60.03 | $60.03 | 46,167 |
| 2024-04-03 | $59.68 | $60.42 | $59.63 | $60.03 | $60.03 | 46,167 |
| 2024-04-02 | $58.94 | $58.94 | $58.37 | $58.72 | $58.72 | 646,292 |
| 2024-04-01 | $62.87 | $62.87 | $59.77 | $60.06 | $60.06 | 41,283 |
| 2024-03-28 | $60.10 | $60.12 | $59.67 | $59.91 | $59.91 | 462,718 |
| 2024-03-27 | $58.73 | $59.45 | $58.63 | $59.43 | $59.43 | 432,440 |
| 2024-03-26 | $58.31 | $59.53 | $58.31 | $58.86 | $58.86 | 102,407 |
| 2024-03-25 | $58.85 | $58.85 | $58.16 | $58.50 | $58.50 | 23,934 |
| 2024-03-22 | $58.69 | $59.27 | $58.69 | $58.95 | $58.95 | 26,149 |
| 2024-03-21 | $58.24 | $58.50 | $58.07 | $58.07 | $58.07 | 134,785 |
| 2024-03-20 | $58.03 | $58.35 | $57.06 | $57.74 | $57.74 | 23,898 |
| 2024-03-19 | $53.84 | $54.40 | $53.76 | $54.09 | $54.09 | 649,091 |
| 2024-03-18 | $53.90 | $54.18 | $53.63 | $53.71 | $53.71 | 28,894 |
| 2024-03-15 | $53.80 | $54.15 | $53.49 | $53.57 | $53.57 | 24,619 |
| 2024-03-14 | $54.16 | $54.67 | $54.00 | $54.42 | $54.42 | 32,297 |
| 2024-03-13 | $53.35 | $53.80 | $53.24 | $53.61 | $53.61 | 14,922 |
| 2024-03-12 | $52.35 | $52.35 | $52.10 | $52.29 | $52.29 | 27,859 |
| 2024-03-11 | $52.53 | $52.53 | $52.17 | $52.29 | $52.29 | 27,845 |
| 2024-03-08 | $53.19 | $53.33 | $52.74 | $52.80 | $52.80 | 21,754 |
| 2024-03-07 | $52.54 | $53.14 | $52.54 | $53.08 | $53.08 | 21,421 |
| 2024-03-06 | $51.41 | $51.60 | $51.20 | $51.41 | $51.41 | 28,682 |
| 2024-03-05 | $52.02 | $52.02 | $51.31 | $51.40 | $51.40 | 40,818 |
| 2024-03-04 | $52.15 | $52.41 | $52.00 | $52.33 | $52.33 | 32,841 |
| 2024-03-01 | $52.17 | $52.83 | $52.12 | $52.82 | $52.82 | 34,053 |
| 2024-02-29 | $52.82 | $52.83 | $52.19 | $52.29 | $52.29 | 37,237 |
| 2024-02-28 | $52.54 | $52.80 | $52.53 | $52.62 | $52.62 | 45,335 |
| 2024-02-27 | $52.53 | $52.89 | $52.53 | $52.82 | $52.82 | 28,775 |
| 2024-02-26 | $52.60 | $52.67 | $52.26 | $52.30 | $52.30 | 18,805 |
| 2024-02-23 | $52.56 | $52.69 | $52.49 | $52.58 | $52.58 | 29,385 |
| 2024-02-22 | $52.01 | $52.38 | $51.98 | $52.25 | $52.25 | 29,922 |
| 2024-02-21 | $51.58 | $51.69 | $51.29 | $51.69 | $51.69 | 64,219 |
| 2024-02-20 | $51.78 | $51.80 | $51.38 | $51.55 | $51.55 | 24,633 |
| 2024-02-16 | $51.66 | $52.02 | $51.62 | $51.84 | $51.84 | 26,810 |
| 2024-02-15 | $52.18 | $52.30 | $51.94 | $52.15 | $52.15 | 60,839 |
| 2024-02-14 | $51.67 | $52.46 | $51.67 | $52.42 | $52.42 | 84,745 |
| 2024-02-13 | $49.59 | $49.89 | $49.42 | $49.65 | $49.65 | 174,139 |
| 2024-02-12 | $50.63 | $51.11 | $50.63 | $50.93 | $50.93 | 46,058 |
| 2024-02-09 | $50.61 | $51.10 | $50.59 | $51.06 | $51.06 | 28,716 |
| 2024-02-08 | $51.03 | $51.12 | $50.71 | $51.07 | $51.07 | 209,646 |
| 2024-02-07 | $50.50 | $50.51 | $49.89 | $49.96 | $49.96 | 639,932 |
| 2024-02-06 | $50.73 | $51.63 | $50.68 | $51.24 | $51.24 | 324,852 |
| 2024-02-05 | $51.14 | $51.33 | $50.52 | $51.32 | $51.32 | 558,096 |
| 2024-02-02 | $50.02 | $50.02 | $49.52 | $49.82 | $49.82 | 371,970 |
| 2024-02-01 | $49.90 | $50.22 | $49.45 | $50.11 | $50.11 | 112,494 |
| 2024-01-31 | $49.48 | $49.70 | $48.96 | $48.96 | $48.96 | 97,240 |
| 2024-01-30 | $50.54 | $50.68 | $50.00 | $50.09 | $50.09 | 206,235 |
| 2024-01-29 | $49.72 | $50.72 | $49.72 | $50.60 | $50.60 | 192,951 |
| 2024-01-26 | $48.88 | $49.33 | $48.80 | $48.90 | $48.90 | 788,176 |
| 2024-01-25 | $43.33 | $43.70 | $42.61 | $42.88 | $42.88 | 824,309 |
| 2024-01-24 | $44.13 | $44.22 | $43.91 | $44.10 | $44.10 | 1,562,617 |
| 2024-01-23 | $42.99 | $43.18 | $42.78 | $43.01 | $43.01 | 782,990 |
| 2024-01-22 | $42.35 | $42.97 | $42.23 | $42.87 | $42.87 | 68,143 |
| 2024-01-19 | $41.32 | $41.92 | $41.17 | $41.91 | $41.91 | 91,411 |
| 2024-01-18 | $41.74 | $42.18 | $41.60 | $42.11 | $42.11 | 231,978 |
| 2024-01-17 | $41.57 | $41.62 | $41.21 | $41.55 | $41.55 | 122,211 |
| 2024-01-16 | $42.82 | $43.14 | $42.59 | $42.86 | $42.86 | 176,370 |
| 2024-01-12 | $43.39 | $43.58 | $43.10 | $43.27 | $43.27 | 66,720 |
| 2024-01-11 | $43.58 | $43.71 | $43.01 | $43.55 | $43.55 | 234,645 |
| 2024-01-10 | $42.54 | $42.90 | $42.45 | $42.81 | $42.81 | 45,346 |
| 2024-01-09 | $41.37 | $42.12 | $41.37 | $41.83 | $41.83 | 50,160 |
| 2024-01-08 | $40.80 | $41.32 | $40.76 | $41.28 | $41.28 | 113,705 |
| 2024-01-05 | $40.30 | $40.72 | $40.14 | $40.20 | $40.20 | 97,985 |
| 2024-01-04 | $41.03 | $41.29 | $40.94 | $41.07 | $41.07 | 91,303 |
| 2024-01-03 | $40.94 | $41.18 | $40.70 | $41.05 | $41.05 | 62,368 |
| 2024-01-02 | $42.12 | $42.12 | $41.26 | $41.49 | $41.49 | 107,187 |
| 2023-12-29 | $42.11 | $42.37 | $41.80 | $42.09 | $42.09 | 165,252 |
| 2023-12-28 | $42.02 | $42.32 | $41.45 | $41.55 | $41.55 | 397,991 |
| 2023-12-27 | $41.46 | $41.80 | $41.42 | $41.66 | $41.66 | 538,582 |
| 2023-12-26 | $40.98 | $41.72 | $40.98 | $41.50 | $41.50 | 77,949 |
| 2023-12-22 | $41.26 | $41.49 | $41.04 | $41.17 | $41.17 | 299,996 |
| 2023-12-21 | $40.18 | $40.45 | $39.98 | $40.42 | $40.42 | 910,126 |
| 2023-12-20 | $39.92 | $40.20 | $39.58 | $39.61 | $39.61 | 72,905 |
| 2023-12-19 | $40.34 | $40.88 | $40.34 | $40.77 | $40.77 | 231,028 |
| 2023-12-18 | $39.25 | $39.51 | $39.20 | $39.43 | $39.43 | 476,866 |
| 2023-12-15 | $39.31 | $39.49 | $38.93 | $39.07 | $39.07 | 108,465 |
| 2023-12-14 | $38.48 | $38.75 | $38.06 | $38.06 | $38.06 | 397,972 |
| 2023-12-13 | $37.11 | $37.70 | $37.03 | $37.53 | $37.53 | 140,876 |
| 2023-12-12 | $37.07 | $37.40 | $36.97 | $37.34 | $37.34 | 324,176 |
| 2023-12-11 | $36.77 | $37.00 | $36.71 | $36.99 | $36.99 | 323,912 |
| 2023-12-08 | $37.20 | $37.51 | $37.06 | $37.39 | $37.39 | 118,818 |
| 2023-12-07 | $37.40 | $37.60 | $37.25 | $37.47 | $37.47 | 74,308 |
| 2023-12-06 | $38.09 | $38.27 | $37.97 | $38.01 | $38.01 | 63,925 |
| 2023-12-05 | $38.23 | $38.25 | $37.85 | $37.96 | $37.96 | 555,971 |
| 2023-12-04 | $37.22 | $37.84 | $37.18 | $37.79 | $37.79 | 169,786 |
| 2023-12-01 | $38.00 | $38.52 | $37.98 | $38.46 | $38.46 | 107,623 |
| 2023-11-30 | $38.37 | $38.81 | $37.99 | $38.62 | $38.62 | 104,261 |
| 2023-11-29 | $39.02 | $39.16 | $38.82 | $38.96 | $38.96 | 54,206 |
| 2023-11-28 | $38.24 | $38.61 | $38.13 | $38.49 | $38.49 | 295,969 |
| 2023-11-27 | $39.40 | $39.52 | $38.97 | $39.02 | $39.02 | 145,725 |
| 2023-11-24 | $39.50 | $39.72 | $39.43 | $39.72 | $39.72 | 37,476 |
| 2023-11-22 | $39.72 | $39.85 | $39.44 | $39.71 | $39.71 | 65,971 |
| 2023-11-21 | $39.90 | $40.14 | $39.82 | $40.00 | $40.00 | 99,338 |
| 2023-11-20 | $40.12 | $40.49 | $40.07 | $40.42 | $40.42 | 105,607 |
| 2023-11-17 | $40.26 | $40.31 | $39.83 | $40.11 | $40.11 | 58,548 |
| 2023-11-16 | $39.67 | $39.91 | $39.67 | $39.88 | $39.88 | 58,744 |
| 2023-11-15 | $39.51 | $39.79 | $39.36 | $39.37 | $39.37 | 71,847 |
| 2023-11-14 | $38.84 | $39.28 | $38.80 | $39.18 | $39.18 | 145,183 |
| 2023-11-13 | $36.93 | $37.27 | $36.52 | $37.11 | $37.11 | 333,797 |
| 2023-11-10 | $37.20 | $37.30 | $36.68 | $37.28 | $37.28 | 555,763 |
| 2023-11-09 | $37.98 | $38.08 | $37.25 | $37.33 | $37.33 | 1,334,204 |
| 2023-11-08 | $37.38 | $37.72 | $37.07 | $37.13 | $37.13 | 531,930 |
| 2023-11-07 | $36.88 | $37.00 | $36.62 | $36.77 | $36.77 | 545,209 |
| 2023-11-06 | $36.81 | $36.95 | $36.57 | $36.73 | $36.73 | 1,298,980 |
| 2023-11-03 | $37.00 | $37.35 | $36.41 | $36.54 | $36.54 | 1,058,545 |
| 2023-11-02 | $35.56 | $35.81 | $35.17 | $35.42 | $35.42 | 1,307,981 |
| 2023-11-01 | $35.27 | $35.27 | $34.90 | $35.22 | $35.22 | 95,491 |
| 2023-10-31 | $34.74 | $35.02 | $34.53 | $34.89 | $34.89 | 505,198 |
| 2023-10-30 | $34.52 | $34.63 | $34.19 | $34.48 | $34.48 | 587,501 |
| 2023-10-27 | $34.95 | $34.96 | $34.44 | $34.50 | $34.50 | 391,177 |
| 2023-10-26 | $35.01 | $35.31 | $34.82 | $34.92 | $34.92 | 433,906 |
| 2023-10-25 | $35.30 | $35.30 | $34.68 | $34.76 | $34.76 | 355,643 |
| 2023-10-24 | $36.81 | $37.24 | $36.74 | $36.93 | $36.93 | 184,530 |
| 2023-10-23 | $36.64 | $36.97 | $36.41 | $36.49 | $36.49 | 119,508 |
| 2023-10-20 | $37.31 | $37.71 | $37.10 | $37.11 | $37.11 | 286,205 |
| 2023-10-19 | $38.75 | $38.83 | $37.92 | $37.93 | $37.93 | 283,935 |
| 2023-10-18 | $38.36 | $38.92 | $38.00 | $38.09 | $38.09 | 152,080 |
| 2023-10-17 | $39.53 | $40.57 | $38.99 | $39.52 | $39.52 | 152,942 |
| 2023-10-16 | $46.92 | $47.51 | $46.88 | $47.41 | $47.41 | 203,785 |
| 2023-10-13 | $45.89 | $46.46 | $45.84 | $46.42 | $46.42 | 56,909 |
| 2023-10-12 | $47.80 | $47.86 | $47.16 | $47.22 | $47.22 | 69,468 |
| 2023-10-11 | $48.18 | $48.21 | $47.57 | $47.89 | $47.89 | 83,191 |
| 2023-10-10 | $47.38 | $48.05 | $47.29 | $47.82 | $47.82 | 203,771 |
| 2023-10-09 | $47.35 | $47.78 | $47.14 | $47.62 | $47.62 | 226,786 |
| 2023-10-06 | $46.34 | $47.42 | $46.17 | $47.38 | $47.38 | 183,573 |
| 2023-10-05 | $46.21 | $46.32 | $45.79 | $46.01 | $46.01 | 170,090 |
| 2023-10-04 | $45.80 | $45.85 | $45.15 | $45.53 | $45.53 | 108,236 |
| 2023-10-03 | $45.03 | $45.19 | $44.77 | $44.96 | $44.96 | 95,822 |
| 2023-10-02 | $45.79 | $45.88 | $45.46 | $45.67 | $45.67 | 110,693 |
| 2023-09-29 | $46.97 | $46.99 | $46.12 | $46.18 | $46.18 | 65,432 |
| 2023-09-28 | $45.96 | $46.11 | $45.77 | $45.85 | $45.85 | 148,027 |
| 2023-09-27 | $46.18 | $46.29 | $45.47 | $45.75 | $45.75 | 148,975 |
| 2023-09-26 | $47.12 | $47.38 | $46.95 | $47.00 | $47.00 | 137,561 |
| 2023-09-25 | $46.88 | $47.46 | $46.88 | $47.33 | $47.33 | 101,440 |
| 2023-09-22 | $46.85 | $47.05 | $46.65 | $46.69 | $46.69 | 165,641 |
| 2023-09-21 | $47.41 | $47.47 | $46.85 | $46.85 | $46.85 | 65,097 |
| 2023-09-20 | $49.19 | $49.43 | $48.79 | $48.81 | $48.81 | 121,282 |
| 2023-09-19 | $48.56 | $48.69 | $47.71 | $48.08 | $48.08 | 288,681 |
| 2023-09-18 | $48.32 | $48.41 | $47.09 | $47.14 | $47.14 | 199,428 |
| 2023-09-15 | $55.36 | $55.68 | $55.23 | $55.49 | $55.49 | 134,175 |
| 2023-09-14 | $54.55 | $54.76 | $54.19 | $54.74 | $54.74 | 31,371 |
| 2023-09-13 | $53.87 | $54.51 | $53.82 | $54.21 | $54.21 | 107,740 |
| 2023-09-12 | $54.09 | $54.46 | $53.89 | $54.22 | $54.22 | 98,497 |
| 2023-09-11 | $54.28 | $54.90 | $54.22 | $54.69 | $54.69 | 50,953 |
| 2023-09-08 | $54.41 | $54.47 | $54.06 | $54.11 | $54.11 | 40,287 |
| 2023-09-07 | $54.76 | $55.23 | $54.60 | $55.14 | $55.14 | 37,647 |
| 2023-09-06 | $56.12 | $56.12 | $55.36 | $55.53 | $55.53 | 65,203 |
| 2023-09-05 | $55.71 | $55.72 | $55.39 | $55.44 | $55.44 | 38,647 |
| 2023-09-01 | $55.85 | $55.85 | $55.44 | $55.60 | $55.60 | 29,951 |
| 2023-08-31 | $55.44 | $55.73 | $55.08 | $55.17 | $55.17 | 38,385 |
| 2023-08-30 | $55.50 | $55.50 | $54.82 | $54.87 | $54.87 | 26,375 |
| 2023-08-29 | $53.54 | $54.74 | $53.54 | $54.74 | $54.74 | 32,763 |
| 2023-08-28 | $53.60 | $53.88 | $53.54 | $53.86 | $53.86 | 66,904 |
| 2023-08-25 | $53.50 | $53.69 | $53.07 | $53.60 | $53.60 | 33,862 |
| 2023-08-24 | $54.29 | $54.29 | $53.68 | $53.79 | $53.79 | 63,077 |
| 2023-08-23 | $54.06 | $54.74 | $54.06 | $54.67 | $54.67 | 84,742 |
| 2023-08-22 | $53.21 | $53.40 | $53.07 | $53.07 | $53.07 | 63,329 |
| 2023-08-21 | $53.36 | $53.63 | $53.23 | $53.57 | $53.57 | 189,481 |
| 2023-08-18 | $53.18 | $53.61 | $53.18 | $53.55 | $53.55 | 50,045 |
| 2023-08-17 | $54.16 | $54.16 | $53.40 | $53.47 | $53.47 | 70,289 |
| 2023-08-16 | $54.60 | $54.60 | $53.92 | $53.98 | $53.98 | 187,445 |
| 2023-08-15 | $55.88 | $56.10 | $55.21 | $55.29 | $55.29 | 50,720 |
| 2023-08-14 | $56.04 | $56.41 | $55.98 | $56.27 | $56.27 | 35,422 |
| 2023-08-11 | $56.03 | $56.66 | $55.94 | $56.59 | $56.59 | 35,955 |
| 2023-08-10 | $57.44 | $57.66 | $56.40 | $56.60 | $56.60 | 74,701 |
| 2023-08-09 | $55.76 | $56.02 | $55.64 | $55.76 | $55.76 | 40,282 |
| 2023-08-08 | $56.06 | $56.30 | $55.94 | $56.26 | $56.26 | 61,779 |
| 2023-08-07 | $56.20 | $56.20 | $55.82 | $56.19 | $56.19 | 30,966 |
| 2023-08-04 | $56.35 | $56.69 | $56.12 | $56.18 | $56.18 | 34,595 |
| 2023-08-03 | $55.84 | $56.20 | $55.72 | $55.91 | $55.91 | 44,605 |
| 2023-08-02 | $56.81 | $56.92 | $56.40 | $56.54 | $56.54 | 55,226 |
| 2023-08-01 | $56.98 | $57.56 | $56.98 | $57.16 | $57.16 | 36,832 |
| 2023-07-31 | $58.51 | $58.55 | $57.83 | $57.97 | $57.97 | 40,684 |
| 2023-07-28 | $57.80 | $58.26 | $57.70 | $57.92 | $57.92 | 118,789 |
| 2023-07-27 | $58.80 | $58.80 | $57.17 | $57.23 | $57.23 | 41,110 |
| 2023-07-26 | $56.53 | $57.13 | $56.48 | $56.89 | $56.89 | 91,972 |
| 2023-07-25 | $56.43 | $57.45 | $56.43 | $57.21 | $57.21 | 111,566 |
| 2023-07-24 | $56.35 | $56.63 | $55.69 | $55.74 | $55.74 | 111,133 |
| 2023-07-21 | $57.04 | $57.28 | $56.57 | $56.61 | $56.61 | 290,088 |
| 2023-07-20 | $63.84 | $64.00 | $63.38 | $63.61 | $63.61 | 42,868 |
| 2023-07-19 | $64.66 | $64.88 | $64.21 | $64.27 | $64.27 | 38,988 |
| 2023-07-18 | $63.61 | $64.58 | $63.54 | $64.19 | $64.19 | 61,770 |
| 2023-07-17 | $63.13 | $63.13 | $62.74 | $62.90 | $62.90 | 30,007 |
| 2023-07-14 | $63.16 | $63.23 | $62.95 | $63.08 | $63.08 | 34,235 |
| 2023-07-13 | $61.91 | $62.14 | $61.76 | $61.82 | $61.82 | 26,325 |
| 2023-07-12 | $61.22 | $61.50 | $61.11 | $61.36 | $61.36 | 26,641 |
| 2023-07-11 | $60.14 | $60.52 | $60.03 | $60.38 | $60.38 | 37,842 |
| 2023-07-10 | $59.52 | $59.73 | $59.41 | $59.64 | $59.64 | 205,361 |
| 2023-07-07 | $59.06 | $59.37 | $58.90 | $58.95 | $58.95 | 101,651 |
| 2023-07-06 | $58.87 | $59.23 | $58.66 | $59.19 | $59.19 | 562,164 |
| 2023-07-05 | $59.07 | $59.22 | $58.87 | $58.98 | $58.98 | 35,059 |
| 2023-07-03 | $59.05 | $59.37 | $58.92 | $58.98 | $58.98 | 19,103 |
| 2023-06-30 | $59.25 | $59.73 | $59.21 | $59.68 | $59.68 | 40,889 |
| 2023-06-29 | $57.89 | $58.34 | $57.89 | $58.11 | $58.11 | 26,963 |
| 2023-06-28 | $58.56 | $59.17 | $58.46 | $58.97 | $58.97 | 41,982 |
| 2023-06-27 | $58.01 | $58.40 | $57.19 | $58.12 | $58.12 | 57,647 |
| 2023-06-26 | $58.51 | $58.51 | $58.08 | $58.22 | $58.22 | 29,300 |
| 2023-06-23 | $58.59 | $59.06 | $58.59 | $58.85 | $58.85 | 32,296 |
| 2023-06-22 | $58.84 | $58.91 | $58.60 | $58.86 | $58.86 | 32,878 |
| 2023-06-21 | $58.99 | $59.16 | $58.66 | $58.98 | $58.98 | 47,693 |
| 2023-06-20 | $59.63 | $59.63 | $59.02 | $59.10 | $59.10 | 459,680 |
| 2023-06-16 | $63.90 | $63.97 | $63.12 | $63.35 | $63.35 | 185,966 |
| 2023-06-15 | $62.11 | $63.47 | $62.11 | $63.42 | $63.42 | 137,230 |
| 2023-06-14 | $63.72 | $63.72 | $62.70 | $63.10 | $63.10 | 71,181 |
| 2023-06-13 | $61.96 | $62.53 | $61.96 | $62.47 | $62.47 | 111,977 |
| 2023-06-12 | $62.03 | $62.04 | $61.56 | $62.04 | $62.04 | 59,300 |
| 2023-06-09 | $62.47 | $62.71 | $62.19 | $62.40 | $62.40 | 371,214 |
| 2023-06-08 | $63.92 | $64.21 | $63.92 | $64.19 | $64.19 | 22,702 |
| 2023-06-07 | $65.04 | $65.04 | $63.92 | $63.92 | $63.92 | 23,720 |
| 2023-06-06 | $65.69 | $66.00 | $65.49 | $65.55 | $65.55 | 136,336 |
| 2023-06-05 | $63.70 | $63.95 | $63.35 | $63.45 | $63.45 | 141,924 |
| 2023-06-02 | $64.85 | $64.86 | $64.33 | $64.40 | $64.40 | 102,409 |
| 2023-06-01 | $63.22 | $63.72 | $62.98 | $63.62 | $63.62 | 41,753 |
| 2023-05-31 | $62.84 | $62.97 | $62.10 | $62.90 | $62.90 | 32,833 |
| 2023-05-30 | $63.23 | $63.28 | $62.41 | $62.72 | $62.72 | 39,753 |
| 2023-05-26 | $63.25 | $63.38 | $63.00 | $63.28 | $63.28 | 27,669 |
| 2023-05-25 | $62.65 | $62.67 | $62.07 | $62.57 | $62.57 | 58,327 |
| 2023-05-24 | $62.94 | $62.94 | $61.95 | $62.00 | $62.00 | 44,922 |
| 2023-05-23 | $64.82 | $64.93 | $63.94 | $64.08 | $64.08 | 46,601 |
| 2023-05-22 | $63.85 | $64.42 | $63.78 | $64.15 | $64.15 | 21,954 |
| 2023-05-19 | $64.23 | $64.72 | $64.20 | $64.33 | $64.33 | 29,344 |
| 2023-05-18 | $62.76 | $63.48 | $62.76 | $63.48 | $63.48 | 33,197 |
| 2023-05-17 | $62.79 | $63.33 | $62.74 | $63.24 | $63.24 | 22,602 |
| 2023-05-16 | $65.39 | $65.39 | $64.72 | $64.88 | $64.88 | 18,868 |
| 2023-05-15 | $65.32 | $65.50 | $65.03 | $65.37 | $65.37 | 21,923 |
| 2023-05-12 | $63.92 | $64.14 | $63.71 | $63.93 | $63.93 | 19,899 |
| 2023-05-11 | $64.32 | $64.61 | $64.25 | $64.54 | $64.54 | 27,983 |
| 2023-05-10 | $63.62 | $63.88 | $62.95 | $63.18 | $63.18 | 319,273 |
| 2023-05-09 | $62.91 | $63.40 | $62.72 | $63.32 | $63.32 | 32,664 |
| 2023-05-08 | $65.06 | $65.20 | $64.80 | $64.83 | $64.64 | 37,833 |
| 2023-05-05 | $64.64 | $65.23 | $64.60 | $65.06 | $64.87 | 21,041 |
| 2023-05-04 | $64.75 | $65.65 | $64.75 | $65.49 | $65.30 | 20,574 |
| 2023-05-03 | $65.18 | $65.84 | $64.88 | $65.41 | $65.22 | 67,669 |
| 2023-05-02 | $61.53 | $62.23 | $61.48 | $62.17 | $61.98 | 73,289 |
| 2023-05-01 | $62.24 | $62.34 | $61.78 | $62.10 | $61.92 | 18,578 |
| 2023-04-28 | $61.63 | $62.27 | $61.63 | $62.13 | $61.95 | 32,403 |
| 2023-04-27 | $61.20 | $61.83 | $61.10 | $61.78 | $61.60 | 26,529 |
| 2023-04-26 | $61.70 | $61.70 | $60.85 | $60.93 | $60.75 | 23,164 |
| 2023-04-25 | $63.83 | $63.83 | $61.94 | $61.96 | $61.78 | 31,401 |
| 2023-04-24 | $65.17 | $65.23 | $64.88 | $65.17 | $64.98 | 36,596 |
| 2023-04-21 | $63.61 | $64.52 | $63.61 | $64.43 | $64.24 | 53,477 |
| 2023-04-20 | $63.43 | $63.77 | $63.31 | $63.52 | $63.33 | 30,618 |
| 2023-04-19 | $64.31 | $64.78 | $64.23 | $64.74 | $64.55 | 15,989 |
| 2023-04-18 | $64.95 | $65.47 | $64.95 | $65.47 | $65.28 | 26,122 |
| 2023-04-17 | $65.90 | $65.96 | $65.50 | $65.80 | $65.60 | 49,641 |
| 2023-04-14 | $65.88 | $65.88 | $65.29 | $65.53 | $65.53 | 91,968 |
| 2023-04-13 | $65.36 | $65.69 | $65.19 | $65.47 | $65.47 | 137,243 |
| 2023-04-12 | $64.60 | $64.60 | $64.09 | $64.09 | $64.09 | 46,488 |
| 2023-04-11 | $62.52 | $63.25 | $62.52 | $63.16 | $63.16 | 30,572 |
| 2023-04-10 | $63.57 | $63.57 | $62.00 | $62.59 | $62.59 | 39,422 |
| 2023-04-06 | $62.09 | $62.99 | $62.09 | $62.80 | $62.80 | 147,495 |
| 2023-04-05 | $60.83 | $61.66 | $60.83 | $61.65 | $61.65 | 44,499 |
| 2023-04-04 | $59.59 | $60.16 | $59.59 | $60.02 | $60.02 | 59,000 |
| 2023-04-03 | $59.30 | $59.85 | $59.17 | $59.80 | $59.80 | 33,751 |
| 2023-03-31 | $59.54 | $60.12 | $59.54 | $59.90 | $59.90 | 32,364 |
| 2023-03-30 | $59.50 | $59.57 | $59.27 | $59.32 | $59.32 | 29,706 |
| 2023-03-29 | $58.69 | $58.69 | $58.12 | $58.40 | $58.40 | 31,749 |
| 2023-03-28 | $58.12 | $58.12 | $57.74 | $57.93 | $57.93 | 35,645 |
| 2023-03-27 | $58.96 | $58.96 | $58.46 | $58.83 | $58.83 | 30,191 |
| 2023-03-24 | $57.84 | $57.84 | $57.18 | $57.82 | $57.82 | 25,042 |
| 2023-03-23 | $58.81 | $59.11 | $57.87 | $58.04 | $58.04 | 32,330 |
| 2023-03-22 | $58.46 | $58.87 | $58.04 | $58.04 | $58.04 | 36,953 |
| 2023-03-21 | $58.22 | $58.35 | $58.03 | $58.33 | $58.33 | 21,670 |
| 2023-03-20 | $57.39 | $57.68 | $57.28 | $57.41 | $57.41 | 38,200 |
| 2023-03-17 | $57.03 | $57.61 | $56.78 | $57.40 | $57.40 | 53,851 |
| 2023-03-16 | $56.18 | $57.96 | $56.18 | $57.81 | $57.81 | 63,566 |
| 2023-03-15 | $55.18 | $56.53 | $55.18 | $56.27 | $56.27 | 29,155 |
| 2023-03-14 | $58.13 | $58.13 | $56.80 | $57.20 | $57.20 | 49,066 |
| 2023-03-13 | $57.07 | $57.92 | $56.99 | $57.45 | $57.45 | 68,023 |
| 2023-03-10 | $57.51 | $58.15 | $57.15 | $57.30 | $57.30 | 32,593 |
| 2023-03-09 | $57.04 | $57.85 | $57.00 | $57.10 | $57.10 | 145,798 |
| 2023-03-08 | $58.03 | $58.07 | $57.41 | $57.58 | $57.58 | 179,227 |
| 2023-03-07 | $59.92 | $60.10 | $58.24 | $58.31 | $58.31 | 68,030 |
| 2023-03-06 | $60.09 | $60.65 | $60.07 | $60.37 | $60.37 | 30,927 |
| 2023-03-03 | $60.22 | $60.76 | $60.04 | $60.75 | $60.75 | 51,493 |
| 2023-03-02 | $58.84 | $59.92 | $58.68 | $59.92 | $59.92 | 43,195 |
| 2023-03-01 | $60.16 | $60.24 | $59.46 | $59.71 | $59.71 | 44,516 |
| 2023-02-28 | $60.51 | $60.64 | $59.51 | $59.55 | $59.55 | 77,759 |
| 2023-02-27 | $60.87 | $61.07 | $60.66 | $60.74 | $60.74 | 56,543 |
| 2023-02-24 | $60.16 | $60.56 | $59.82 | $60.33 | $60.33 | 57,431 |
| 2023-02-23 | $61.02 | $61.02 | $60.19 | $60.93 | $60.93 | 70,281 |
| 2023-02-22 | $61.05 | $61.13 | $60.34 | $60.43 | $60.43 | 521,642 |
| 2023-02-21 | $60.63 | $60.95 | $60.11 | $60.82 | $60.82 | 443,351 |
| 2023-02-17 | $59.01 | $60.90 | $58.98 | $60.40 | $60.40 | 708,549 |
| 2023-02-16 | $59.50 | $60.50 | $59.27 | $60.25 | $60.25 | 1,037,931 |
| 2023-02-15 | $59.44 | $60.03 | $59.44 | $59.99 | $59.99 | 27,862 |
| 2023-02-14 | $59.18 | $60.01 | $59.16 | $59.67 | $59.67 | 33,390 |
| 2023-02-13 | $58.58 | $59.40 | $58.56 | $59.35 | $59.35 | 156,483 |
| 2023-02-10 | $58.86 | $59.10 | $58.53 | $59.10 | $59.10 | 93,275 |
| 2023-02-09 | $60.27 | $60.27 | $59.08 | $59.20 | $59.20 | 125,340 |
| 2023-02-08 | $60.63 | $60.85 | $60.38 | $60.62 | $60.62 | 57,893 |
| 2023-02-07 | $59.46 | $60.52 | $59.31 | $60.52 | $60.52 | 45,422 |
| 2023-02-06 | $60.02 | $60.19 | $59.60 | $60.00 | $60.00 | 37,611 |
| 2023-02-03 | $58.47 | $59.95 | $58.46 | $59.49 | $59.49 | 81,565 |
| 2023-02-02 | $59.76 | $60.10 | $59.44 | $59.74 | $59.74 | 62,292 |
| 2023-02-01 | $57.58 | $58.16 | $56.63 | $57.81 | $57.81 | 75,314 |
| 2023-01-31 | $56.33 | $57.13 | $56.04 | $57.13 | $57.13 | 52,236 |
| 2023-01-30 | $57.33 | $58.07 | $57.30 | $57.77 | $57.77 | 232,385 |
| 2023-01-27 | $56.56 | $57.80 | $56.39 | $57.74 | $57.74 | 72,918 |
| 2023-01-26 | $58.67 | $58.79 | $57.49 | $57.98 | $57.98 | 249,877 |
| 2023-01-25 | $54.58 | $57.04 | $54.58 | $56.80 | $56.80 | 126,124 |
| 2023-01-24 | $53.13 | $53.24 | $52.44 | $52.54 | $52.54 | 103,733 |
| 2023-01-23 | $53.10 | $53.92 | $53.06 | $53.79 | $53.79 | 143,006 |
| 2023-01-20 | $52.43 | $52.95 | $52.33 | $52.95 | $52.95 | 72,161 |
| 2023-01-19 | $53.93 | $53.95 | $53.37 | $53.66 | $53.66 | 97,744 |
| 2023-01-18 | $55.03 | $55.09 | $54.00 | $54.14 | $54.14 | 75,764 |
| 2023-01-17 | $54.08 | $54.33 | $53.81 | $54.22 | $54.22 | 173,861 |
| 2023-01-13 | $52.47 | $53.21 | $52.47 | $53.20 | $53.20 | 63,123 |
| 2023-01-12 | $52.49 | $52.78 | $52.05 | $52.60 | $52.60 | 78,432 |
| 2023-01-11 | $52.36 | $52.71 | $51.52 | $51.94 | $51.94 | 49,801 |
| 2023-01-10 | $50.53 | $51.31 | $50.53 | $51.31 | $51.31 | 61,352 |
| 2023-01-09 | $50.21 | $50.81 | $49.75 | $49.79 | $49.79 | 192,052 |
| 2023-01-06 | $48.73 | $49.65 | $47.61 | $49.46 | $49.46 | 144,603 |
| 2023-01-05 | $49.71 | $50.10 | $49.45 | $49.87 | $49.87 | 76,588 |
| 2023-01-04 | $50.29 | $50.57 | $49.91 | $50.14 | $50.14 | 118,426 |
| 2023-01-03 | $48.98 | $49.49 | $48.74 | $49.42 | $49.42 | 115,632 |
| 2022-12-30 | $49.56 | $49.66 | $48.75 | $48.75 | $48.75 | 95,515 |
| 2022-12-29 | $49.80 | $50.07 | $49.55 | $49.76 | $49.76 | 125,169 |
| 2022-12-28 | $48.97 | $49.61 | $48.59 | $48.59 | $48.59 | 73,788 |
| 2022-12-27 | $48.71 | $48.81 | $48.30 | $48.48 | $48.48 | 231,936 |
| 2022-12-23 | $48.56 | $48.87 | $48.38 | $48.46 | $48.46 | 117,473 |
| 2022-12-22 | $48.46 | $48.46 | $47.83 | $48.28 | $48.28 | 135,049 |
| 2022-12-21 | $47.73 | $48.59 | $47.71 | $48.25 | $48.25 | 159,247 |
| 2022-12-20 | $47.29 | $47.58 | $47.01 | $47.03 | $47.03 | 156,043 |
| 2022-12-19 | $47.90 | $47.91 | $47.35 | $47.64 | $47.64 | 325,248 |
| 2022-12-16 | $48.97 | $49.21 | $47.87 | $48.17 | $48.17 | 115,408 |
| 2022-12-15 | $49.68 | $49.84 | $48.86 | $48.95 | $48.95 | 127,613 |
| 2022-12-14 | $51.21 | $51.62 | $50.45 | $50.98 | $50.98 | 120,863 |
| 2022-12-13 | $51.69 | $52.11 | $50.73 | $50.98 | $50.98 | 133,569 |
| 2022-12-12 | $49.17 | $49.79 | $49.14 | $49.72 | $49.72 | 194,063 |
| 2022-12-09 | $49.23 | $49.41 | $48.58 | $48.67 | $48.67 | 245,678 |
| 2022-12-08 | $48.41 | $48.83 | $48.09 | $48.59 | $48.59 | 197,047 |
| 2022-12-07 | $49.34 | $50.07 | $49.34 | $49.79 | $49.79 | 145,316 |
| 2022-12-06 | $51.47 | $51.47 | $50.65 | $50.86 | $50.86 | 78,449 |
| 2022-12-05 | $52.88 | $53.31 | $52.41 | $52.41 | $52.41 | 121,309 |
| 2022-12-02 | $53.46 | $53.99 | $53.19 | $53.72 | $53.72 | 80,823 |
| 2022-12-01 | $54.14 | $54.38 | $53.58 | $54.20 | $54.20 | 70,073 |
| 2022-11-30 | $51.83 | $52.48 | $51.18 | $52.32 | $52.32 | 126,953 |
| 2022-11-29 | $51.61 | $51.68 | $51.12 | $51.14 | $51.14 | 79,761 |
| 2022-11-28 | $53.18 | $53.33 | $52.34 | $52.40 | $52.40 | 89,774 |
| 2022-11-25 | $52.90 | $53.34 | $52.78 | $53.17 | $53.17 | 358,578 |
| 2022-11-23 | $51.80 | $52.74 | $51.66 | $52.64 | $52.64 | 368,367 |
| 2022-11-22 | $51.39 | $51.76 | $51.21 | $51.76 | $51.76 | 60,192 |
| 2022-11-21 | $51.84 | $52.37 | $51.77 | $52.03 | $52.03 | 144,890 |
| 2022-11-18 | $52.01 | $52.06 | $51.63 | $51.83 | $51.83 | 68,896 |
| 2022-11-17 | $51.73 | $52.28 | $51.40 | $52.28 | $52.28 | 101,373 |
| 2022-11-16 | $53.64 | $53.82 | $52.69 | $52.77 | $52.77 | 52,914 |
| 2022-11-15 | $54.77 | $54.78 | $53.59 | $54.08 | $54.08 | 199,452 |
| 2022-11-14 | $54.45 | $54.45 | $53.66 | $53.73 | $53.73 | 105,558 |
| 2022-11-11 | $53.86 | $55.87 | $53.86 | $55.73 | $55.73 | 78,947 |
| 2022-11-10 | $52.59 | $53.63 | $52.34 | $53.48 | $53.48 | 87,696 |
| 2022-11-09 | $49.57 | $50.15 | $49.46 | $49.48 | $49.48 | 99,887 |
| 2022-11-08 | $49.51 | $50.09 | $49.24 | $49.55 | $49.55 | 195,043 |
| 2022-11-07 | $48.66 | $49.07 | $48.38 | $48.77 | $48.77 | 134,456 |
| 2022-11-04 | $48.43 | $48.49 | $47.71 | $48.24 | $48.24 | 103,935 |
| 2022-11-03 | $47.10 | $47.54 | $46.95 | $47.09 | $47.09 | 146,980 |
| 2022-11-02 | $49.83 | $50.17 | $48.83 | $48.83 | $48.83 | 118,627 |
| 2022-11-01 | $49.88 | $49.88 | $48.29 | $48.88 | $48.88 | 96,328 |
| 2022-10-31 | $51.38 | $51.65 | $50.98 | $51.47 | $51.47 | 105,557 |
| 2022-10-28 | $51.46 | $52.10 | $51.46 | $52.10 | $52.10 | 69,925 |
| 2022-10-27 | $52.35 | $52.35 | $51.13 | $51.15 | $51.15 | 71,784 |
| 2022-10-26 | $52.21 | $53.74 | $52.21 | $53.24 | $53.24 | 68,490 |
| 2022-10-25 | $50.44 | $52.16 | $50.44 | $52.08 | $52.08 | 115,490 |
| 2022-10-24 | $50.08 | $50.37 | $49.52 | $50.00 | $50.00 | 124,339 |
| 2022-10-21 | $48.65 | $49.84 | $48.49 | $49.83 | $49.83 | 200,915 |
| 2022-10-20 | $48.95 | $49.85 | $48.83 | $49.25 | $49.25 | 214,237 |
| 2022-10-19 | $49.40 | $49.40 | $48.35 | $48.77 | $48.77 | 179,410 |
| 2022-10-18 | $51.94 | $52.07 | $51.35 | $51.56 | $51.56 | 173,095 |
| 2022-10-17 | $50.29 | $50.77 | $50.02 | $50.38 | $50.38 | 161,529 |
| 2022-10-14 | $49.61 | $49.80 | $48.84 | $48.97 | $48.97 | 173,817 |
| 2022-10-13 | $46.74 | $48.56 | $46.73 | $48.22 | $48.22 | 117,962 |
| 2022-10-12 | $47.80 | $48.35 | $47.59 | $48.08 | $48.08 | 312,735 |
| 2022-10-11 | $48.61 | $49.07 | $47.94 | $48.39 | $48.39 | 285,013 |
| 2022-10-10 | $49.33 | $49.33 | $48.27 | $48.63 | $48.63 | 275,799 |
| 2022-10-07 | $50.38 | $50.58 | $49.81 | $49.97 | $49.97 | 250,185 |
| 2022-10-06 | $51.45 | $51.85 | $50.93 | $50.93 | $50.93 | 192,670 |
| 2022-10-05 | $51.25 | $51.84 | $50.70 | $51.47 | $51.47 | 219,703 |
| 2022-10-04 | $51.64 | $52.10 | $51.54 | $52.09 | $52.09 | 382,730 |
| 2022-10-03 | $49.08 | $50.10 | $48.98 | $49.57 | $49.57 | 172,544 |
| 2022-09-30 | $48.84 | $49.98 | $48.66 | $48.67 | $48.67 | 798,695 |
| 2022-09-29 | $47.78 | $47.98 | $47.46 | $47.89 | $47.89 | 163,130 |
| 2022-09-28 | $47.30 | $48.71 | $47.19 | $48.70 | $48.70 | 134,340 |
| 2022-09-27 | $45.29 | $45.60 | $44.54 | $44.83 | $44.83 | 296,854 |
| 2022-09-26 | $44.44 | $44.84 | $43.85 | $44.17 | $44.17 | 180,421 |
| 2022-09-23 | $45.34 | $45.62 | $44.74 | $45.03 | $45.03 | 146,929 |
| 2022-09-22 | $46.38 | $46.88 | $46.13 | $46.67 | $46.67 | 100,178 |
| 2022-09-21 | $47.92 | $48.43 | $47.28 | $47.30 | $47.30 | 172,027 |
| 2022-09-20 | $47.80 | $48.40 | $47.80 | $48.08 | $48.08 | 115,889 |
| 2022-09-19 | $49.02 | $49.22 | $48.48 | $49.12 | $49.12 | 94,493 |
| 2022-09-16 | $49.56 | $50.39 | $49.48 | $50.19 | $50.19 | 91,590 |
| 2022-09-15 | $50.75 | $51.35 | $50.12 | $50.16 | $50.16 | 83,895 |
| 2022-09-14 | $51.42 | $52.05 | $51.30 | $51.76 | $51.76 | 68,877 |
| 2022-09-13 | $54.45 | $54.45 | $51.80 | $51.90 | $51.90 | 79,165 |
| 2022-09-12 | $55.56 | $55.91 | $55.42 | $55.51 | $55.51 | 87,486 |
| 2022-09-09 | $54.64 | $55.29 | $54.64 | $55.21 | $55.21 | 68,161 |
| 2022-09-08 | $52.08 | $53.59 | $52.08 | $53.48 | $53.48 | 104,159 |
| 2022-09-07 | $51.71 | $52.99 | $51.71 | $52.99 | $52.99 | 105,705 |
| 2022-09-06 | $52.18 | $52.37 | $51.57 | $51.83 | $51.83 | 116,118 |
| 2022-09-02 | $52.99 | $53.62 | $52.48 | $52.48 | $52.48 | 130,390 |
| 2022-09-01 | $52.56 | $52.73 | $51.55 | $52.11 | $52.11 | 155,342 |
| 2022-08-31 | $54.11 | $54.20 | $53.21 | $53.21 | $53.21 | 69,954 |
| 2022-08-30 | $54.26 | $54.26 | $53.46 | $53.71 | $53.71 | 56,280 |
| 2022-08-29 | $53.96 | $54.37 | $53.87 | $54.19 | $54.19 | 66,348 |
| 2022-08-26 | $56.38 | $56.51 | $55.04 | $55.07 | $55.07 | 38,272 |
| 2022-08-25 | $56.43 | $57.44 | $56.43 | $57.44 | $57.44 | 44,862 |
| 2022-08-24 | $55.90 | $56.76 | $55.81 | $56.19 | $56.19 | 58,815 |
| 2022-08-23 | $55.49 | $56.06 | $55.16 | $55.41 | $55.41 | 54,798 |
| 2022-08-22 | $57.22 | $57.27 | $56.25 | $56.30 | $56.30 | 120,694 |
| 2022-08-19 | $59.50 | $59.67 | $58.56 | $58.75 | $58.75 | 111,691 |
| 2022-08-18 | $59.82 | $60.18 | $59.57 | $59.94 | $59.94 | 89,453 |
| 2022-08-17 | $59.16 | $59.38 | $58.52 | $59.02 | $59.02 | 44,349 |
| 2022-08-16 | $59.29 | $59.53 | $58.67 | $59.06 | $59.06 | 44,877 |
| 2022-08-15 | $60.75 | $60.95 | $60.03 | $60.52 | $60.52 | 66,944 |
| 2022-08-12 | $60.69 | $60.80 | $60.24 | $60.68 | $60.68 | 47,703 |
| 2022-08-11 | $61.70 | $62.11 | $61.49 | $61.61 | $61.61 | 54,986 |
| 2022-08-10 | $60.73 | $61.12 | $60.25 | $60.26 | $60.26 | 58,164 |
| 2022-08-09 | $58.83 | $58.96 | $58.26 | $58.41 | $58.41 | 73,090 |
| 2022-08-08 | $58.93 | $59.57 | $58.58 | $58.69 | $58.69 | 62,778 |
| 2022-08-05 | $58.29 | $58.62 | $57.85 | $58.50 | $58.50 | 78,512 |
| 2022-08-04 | $60.68 | $60.92 | $60.22 | $60.58 | $60.58 | 29,035 |
| 2022-08-03 | $60.35 | $60.64 | $60.05 | $60.57 | $60.57 | 44,292 |
| 2022-08-02 | $60.10 | $60.61 | $59.99 | $60.02 | $60.02 | 62,511 |
| 2022-08-01 | $59.27 | $61.10 | $59.27 | $60.56 | $60.56 | 85,652 |
| 2022-07-29 | $60.15 | $60.86 | $59.78 | $60.36 | $60.36 | 69,371 |
| 2022-07-28 | $58.19 | $59.80 | $58.00 | $59.37 | $59.37 | 138,242 |
| 2022-07-27 | $56.40 | $56.62 | $55.74 | $56.57 | $56.57 | 38,172 |
| 2022-07-26 | $56.03 | $56.74 | $56.03 | $56.35 | $56.35 | 132,927 |
| 2022-07-25 | $55.68 | $56.21 | $55.33 | $56.00 | $56.00 | 554,542 |
| 2022-07-22 | $57.50 | $57.84 | $56.72 | $56.84 | $56.84 | 60,652 |
| 2022-07-21 | $60.19 | $60.73 | $59.92 | $60.73 | $60.73 | 32,283 |
| 2022-07-20 | $59.58 | $59.89 | $59.13 | $59.41 | $59.41 | 80,612 |
| 2022-07-19 | $58.80 | $59.56 | $58.64 | $59.29 | $59.29 | 82,404 |
| 2022-07-18 | $58.15 | $58.44 | $57.09 | $57.14 | $57.14 | 133,128 |
| 2022-07-15 | $57.31 | $58.36 | $57.31 | $58.00 | $58.00 | 128,641 |
| 2022-07-14 | $55.80 | $56.12 | $55.19 | $56.06 | $56.06 | 65,981 |
| 2022-07-13 | $55.59 | $56.50 | $55.11 | $56.36 | $56.36 | 96,845 |
| 2022-07-12 | $56.89 | $56.94 | $55.94 | $56.28 | $56.28 | 320,163 |
| 2022-07-11 | $57.68 | $58.21 | $57.04 | $57.66 | $57.66 | 584,262 |
| 2022-07-08 | $57.28 | $58.31 | $57.28 | $57.66 | $57.66 | 316,812 |
| 2022-07-07 | $56.19 | $57.06 | $56.12 | $56.57 | $56.57 | 276,013 |
| 2022-07-06 | $56.13 | $56.75 | $55.71 | $56.45 | $56.45 | 463,515 |
| 2022-07-05 | $55.17 | $55.68 | $54.23 | $54.98 | $54.98 | 484,084 |
| 2022-07-01 | $53.50 | $54.66 | $53.42 | $54.66 | $54.66 | 347,728 |
| 2022-06-30 | $52.91 | $53.64 | $52.49 | $53.39 | $53.39 | 72,567 |
| 2022-06-29 | $52.21 | $53.04 | $52.08 | $52.80 | $52.80 | 177,752 |
| 2022-06-28 | $53.60 | $53.76 | $52.92 | $52.92 | $52.92 | 752,455 |
| 2022-06-27 | $53.48 | $53.75 | $53.15 | $53.43 | $53.43 | 539,535 |
| 2022-06-24 | $53.65 | $53.99 | $53.49 | $53.83 | $53.83 | 279,965 |
| 2022-06-23 | $50.28 | $51.00 | $50.02 | $51.00 | $51.00 | 128,802 |
| 2022-06-22 | $49.85 | $51.71 | $49.82 | $50.94 | $50.94 | 130,666 |
| 2022-06-21 | $50.68 | $51.06 | $50.39 | $50.63 | $50.63 | 117,560 |
| 2022-06-17 | $50.53 | $51.29 | $50.49 | $50.95 | $50.95 | 114,775 |
| 2022-06-16 | $50.44 | $50.55 | $49.85 | $50.24 | $50.24 | 195,081 |
| 2022-06-15 | $51.08 | $51.72 | $50.61 | $51.48 | $51.48 | 184,346 |
| 2022-06-14 | $50.53 | $50.89 | $49.70 | $50.05 | $50.05 | 182,181 |
| 2022-06-13 | $52.64 | $53.03 | $51.83 | $52.20 | $52.20 | 155,095 |
| 2022-06-10 | $55.09 | $55.18 | $54.46 | $54.86 | $54.86 | 197,782 |
| 2022-06-09 | $57.39 | $57.66 | $56.21 | $56.21 | $56.21 | 67,409 |
| 2022-06-08 | $58.29 | $59.02 | $58.28 | $58.31 | $58.31 | 55,407 |
| 2022-06-07 | $57.94 | $58.73 | $57.94 | $58.60 | $58.60 | 157,951 |
| 2022-06-06 | $60.46 | $60.46 | $58.14 | $58.28 | $58.28 | 104,401 |
| 2022-06-03 | $59.09 | $59.27 | $58.28 | $58.51 | $58.51 | 52,724 |
| 2022-06-02 | $58.83 | $60.08 | $58.73 | $59.86 | $59.86 | 101,553 |
| 2022-06-01 | $59.64 | $59.67 | $58.04 | $58.38 | $58.38 | 104,938 |
| 2022-05-31 | $60.63 | $60.63 | $59.69 | $60.24 | $60.24 | 105,340 |
| 2022-05-27 | $59.21 | $60.16 | $59.21 | $59.84 | $59.84 | 89,183 |
| 2022-05-26 | $57.21 | $57.64 | $57.15 | $57.46 | $57.46 | 66,606 |
| 2022-05-25 | $57.08 | $57.26 | $56.55 | $56.76 | $56.76 | 91,602 |
| 2022-05-24 | $58.43 | $58.43 | $57.37 | $57.91 | $57.91 | 110,306 |
| 2022-05-23 | $57.18 | $57.60 | $57.00 | $57.26 | $57.26 | 101,146 |
| 2022-05-20 | $56.67 | $56.79 | $55.83 | $56.43 | $56.43 | 68,156 |
| 2022-05-19 | $53.75 | $55.22 | $53.72 | $54.98 | $54.98 | 219,267 |
| 2022-05-18 | $53.73 | $54.29 | $53.52 | $53.71 | $53.71 | 53,788 |
| 2022-05-17 | $55.33 | $55.69 | $55.14 | $55.60 | $55.60 | 94,927 |
| 2022-05-16 | $54.64 | $55.20 | $54.33 | $54.53 | $54.53 | 98,742 |
| 2022-05-13 | $54.55 | $55.25 | $54.55 | $54.88 | $54.88 | 114,304 |
| 2022-05-12 | $52.22 | $53.57 | $51.94 | $52.73 | $52.73 | 144,604 |
| 2022-05-11 | $51.91 | $53.74 | $51.78 | $52.36 | $52.36 | 139,252 |
| 2022-05-10 | $52.99 | $53.50 | $52.25 | $52.60 | $52.60 | 229,849 |
| 2022-05-09 | $53.20 | $53.36 | $51.94 | $52.03 | $52.03 | 139,079 |
| 2022-05-06 | $55.93 | $56.17 | $55.00 | $55.31 | $55.22 | 151,358 |
| 2022-05-05 | $58.29 | $58.29 | $56.60 | $57.36 | $57.26 | 106,675 |
| 2022-05-04 | $57.79 | $58.55 | $57.05 | $58.55 | $58.45 | 78,233 |
| 2022-05-03 | $57.83 | $58.40 | $57.68 | $57.98 | $57.88 | 100,990 |
| 2022-05-02 | $58.22 | $58.64 | $57.60 | $57.98 | $57.88 | 98,842 |
| 2022-04-29 | $59.55 | $60.16 | $58.49 | $58.84 | $58.74 | 60,996 |
| 2022-04-28 | $59.67 | $59.69 | $58.80 | $59.52 | $59.42 | 83,580 |
| 2022-04-27 | $58.90 | $59.69 | $58.51 | $59.18 | $59.08 | 82,491 |
| 2022-04-26 | $61.68 | $61.75 | $59.66 | $59.66 | $59.56 | 109,018 |
| 2022-04-25 | $62.48 | $62.55 | $61.49 | $62.28 | $62.17 | 58,743 |
| 2022-04-22 | $65.21 | $65.21 | $63.95 | $64.46 | $64.35 | 49,276 |
| 2022-04-21 | $66.24 | $66.35 | $65.09 | $65.24 | $65.13 | 53,951 |
| 2022-04-20 | $66.74 | $67.45 | $66.68 | $66.93 | $66.82 | 38,061 |
| 2022-04-19 | $66.52 | $67.07 | $66.32 | $66.79 | $66.68 | 58,292 |
| 2022-04-18 | $68.02 | $69.56 | $68.00 | $68.80 | $68.68 | 50,698 |
| 2022-04-14 | $70.20 | $70.24 | $69.11 | $69.40 | $69.28 | 48,032 |
| 2022-04-13 | $70.57 | $70.84 | $70.13 | $70.23 | $70.11 | 78,400 |
| 2022-04-12 | $71.91 | $72.18 | $70.85 | $71.02 | $70.90 | 50,891 |
| 2022-04-11 | $71.39 | $72.26 | $71.19 | $71.64 | $71.52 | 48,161 |
| 2022-04-08 | $72.01 | $72.09 | $71.56 | $71.85 | $71.73 | 70,453 |
| 2022-04-07 | $72.18 | $72.91 | $72.00 | $72.85 | $72.72 | 57,158 |
| 2022-04-06 | $72.50 | $72.77 | $72.04 | $72.46 | $72.34 | 54,782 |
| 2022-04-05 | $73.36 | $73.47 | $72.90 | $73.16 | $73.03 | 51,019 |
| 2022-04-04 | $72.91 | $73.17 | $72.79 | $73.02 | $72.89 | 57,179 |
| 2022-04-01 | $72.27 | $72.92 | $72.19 | $72.70 | $72.58 | 44,319 |
| 2022-03-31 | $73.27 | $73.53 | $72.49 | $72.49 | $72.37 | 38,392 |
| 2022-03-30 | $72.29 | $72.99 | $72.09 | $72.44 | $72.32 | 59,998 |
| 2022-03-29 | $72.50 | $72.76 | $71.74 | $72.26 | $72.14 | 47,104 |
| 2022-03-28 | $70.15 | $70.93 | $69.96 | $70.59 | $70.47 | 43,179 |
| 2022-03-25 | $70.79 | $70.79 | $69.97 | $70.19 | $70.07 | 124,226 |
| 2022-03-24 | $70.52 | $70.62 | $70.11 | $70.30 | $70.17 | 84,269 |
| 2022-03-23 | $70.58 | $71.34 | $70.32 | $70.72 | $70.60 | 45,797 |
| 2022-03-22 | $70.33 | $71.46 | $70.33 | $71.24 | $71.12 | 57,446 |
| 2022-03-21 | $71.06 | $71.95 | $70.65 | $71.40 | $71.28 | 59,283 |
| 2022-03-18 | $69.93 | $71.42 | $69.75 | $71.40 | $71.28 | 59,283 |
| 2022-03-17 | $70.19 | $71.31 | $70.11 | $70.74 | $70.62 | 55,616 |
| 2022-03-16 | $69.02 | $69.59 | $68.52 | $69.59 | $69.47 | 63,458 |
| 2022-03-15 | $66.80 | $67.02 | $65.90 | $66.61 | $66.50 | 106,500 |
| 2022-03-14 | $65.60 | $67.38 | $65.60 | $66.44 | $66.33 | 76,610 |
| 2022-03-11 | $65.39 | $65.55 | $64.45 | $64.45 | $64.34 | 48,246 |
| 2022-03-10 | $65.51 | $65.85 | $64.41 | $65.14 | $65.03 | 68,266 |
| 2022-03-09 | $64.96 | $66.71 | $64.79 | $66.29 | $66.18 | 72,083 |
| 2022-03-08 | $62.96 | $63.83 | $62.01 | $62.83 | $62.72 | 125,755 |
| 2022-03-07 | $67.09 | $67.36 | $64.79 | $64.93 | $64.82 | 97,443 |
| 2022-03-04 | $66.98 | $67.16 | $65.88 | $66.62 | $66.50 | 54,662 |
| 2022-03-03 | $69.33 | $69.45 | $68.27 | $68.80 | $68.68 | 82,418 |
| 2022-03-02 | $69.54 | $70.48 | $69.35 | $70.09 | $69.97 | 123,101 |
| 2022-03-01 | $69.79 | $70.66 | $69.05 | $69.40 | $69.28 | 106,101 |
| 2022-02-28 | $69.26 | $69.52 | $68.43 | $68.91 | $68.79 | 80,598 |
| 2022-02-25 | $67.64 | $68.44 | $67.30 | $68.43 | $68.31 | 63,582 |
| 2022-02-24 | $64.94 | $66.96 | $64.88 | $66.65 | $66.54 | 91,495 |
| 2022-02-23 | $66.72 | $66.72 | $65.59 | $65.68 | $65.57 | 72,138 |
| 2022-02-22 | $65.35 | $66.32 | $65.30 | $65.75 | $65.64 | 64,771 |
| 2022-02-18 | $65.49 | $65.60 | $64.53 | $64.91 | $64.79 | 38,662 |
| 2022-02-17 | $67.22 | $67.22 | $66.14 | $66.44 | $66.32 | 93,555 |
| 2022-02-16 | $66.41 | $66.75 | $66.13 | $66.75 | $66.64 | 47,688 |
| 2022-02-15 | $66.31 | $66.44 | $65.84 | $66.06 | $65.95 | 81,943 |
| 2022-02-14 | $64.82 | $65.30 | $64.60 | $65.14 | $65.03 | 68,235 |
| 2022-02-11 | $66.95 | $67.00 | $65.54 | $65.81 | $65.70 | 50,763 |
| 2022-02-10 | $66.83 | $68.59 | $66.72 | $67.33 | $67.21 | 50,002 |
| 2022-02-09 | $68.11 | $68.27 | $67.42 | $67.72 | $67.60 | 42,941 |
| 2022-02-08 | $65.88 | $66.43 | $65.56 | $66.39 | $66.27 | 60,595 |
| 2022-02-07 | $67.48 | $67.81 | $67.26 | $67.37 | $67.25 | 50,824 |
| 2022-02-04 | $67.33 | $67.90 | $67.15 | $67.63 | $67.51 | 52,417 |
| 2022-02-03 | $68.39 | $68.49 | $67.72 | $67.87 | $67.75 | 131,893 |
| 2022-02-02 | $69.83 | $70.13 | $69.48 | $69.85 | $69.73 | 210,715 |
| 2022-02-01 | $69.57 | $69.71 | $68.75 | $69.71 | $69.59 | 74,946 |
| 2022-01-31 | $66.68 | $68.86 | $66.68 | $68.86 | $68.74 | 71,136 |
| 2022-01-28 | $67.16 | $67.98 | $66.48 | $67.98 | $67.86 | 76,141 |
| 2022-01-27 | $65.92 | $66.06 | $65.15 | $65.48 | $65.36 | 93,022 |
| 2022-01-26 | $64.51 | $65.81 | $64.51 | $65.07 | $64.96 | 96,129 |
| 2022-01-25 | $66.07 | $66.55 | $65.52 | $66.29 | $66.18 | 74,408 |
| 2022-01-24 | $67.44 | $67.84 | $66.34 | $67.73 | $67.61 | 95,224 |
| 2022-01-21 | $70.68 | $70.92 | $69.76 | $70.05 | $69.93 | 67,389 |
| 2022-01-20 | $71.35 | $71.73 | $70.64 | $70.93 | $70.81 | 203,381 |
| 2022-01-19 | $71.08 | $71.90 | $71.04 | $71.41 | $71.29 | 163,096 |
| 2022-01-18 | $71.37 | $71.76 | $70.46 | $70.70 | $70.58 | 198,871 |
| 2022-01-14 | $72.01 | $72.26 | $70.57 | $70.99 | $70.87 | 82,932 |
| 2022-01-13 | $74.39 | $74.39 | $72.47 | $72.91 | $72.78 | 53,767 |
| 2022-01-12 | $74.20 | $74.69 | $73.89 | $74.59 | $74.46 | 48,364 |
| 2022-01-11 | $73.82 | $74.27 | $73.36 | $74.21 | $74.08 | 74,163 |
| 2022-01-10 | $73.46 | $73.89 | $72.87 | $73.64 | $73.51 | 72,031 |
| 2022-01-07 | $77.33 | $77.79 | $77.14 | $77.67 | $77.54 | 48,190 |
| 2022-01-06 | $76.83 | $77.18 | $76.30 | $76.62 | $76.48 | 44,113 |
| 2022-01-05 | $78.25 | $78.28 | $77.38 | $77.38 | $77.25 | 82,993 |
| 2022-01-04 | $79.84 | $79.94 | $78.40 | $78.66 | $78.52 | 48,977 |
| 2022-01-03 | $82.48 | $82.48 | $81.24 | $82.02 | $81.88 | 43,903 |
| 2021-12-31 | $83.60 | $83.82 | $83.12 | $83.50 | $83.36 | 18,817 |
| 2021-12-30 | $83.25 | $84.16 | $83.16 | $83.32 | $83.18 | 29,503 |
| 2021-12-29 | $82.76 | $83.09 | $82.32 | $83.09 | $82.94 | 54,447 |
| 2021-12-28 | $83.29 | $83.81 | $83.16 | $83.32 | $83.18 | 28,896 |
| 2021-12-27 | $83.21 | $83.56 | $83.05 | $83.53 | $83.38 | 33,013 |
| 2021-12-23 | $81.21 | $81.82 | $81.12 | $81.53 | $81.39 | 38,406 |
| 2021-12-22 | $80.19 | $81.80 | $80.19 | $81.70 | $81.56 | 28,088 |
| 2021-12-21 | $80.74 | $80.84 | $80.18 | $80.63 | $80.49 | 47,055 |
| 2021-12-20 | $81.37 | $82.02 | $81.30 | $82.02 | $81.88 | 42,346 |
| 2021-12-17 | $80.75 | $81.17 | $80.58 | $80.71 | $80.57 | 54,897 |
| 2021-12-16 | $81.59 | $82.23 | $81.56 | $81.92 | $81.78 | 28,965 |
| 2021-12-15 | $80.38 | $81.49 | $80.05 | $81.39 | $81.25 | 57,601 |
| 2021-12-14 | $79.12 | $79.27 | $78.29 | $78.56 | $78.43 | 32,702 |
| 2021-12-13 | $80.99 | $81.21 | $80.22 | $80.44 | $80.30 | 30,805 |
| 2021-12-10 | $81.44 | $81.96 | $81.34 | $81.84 | $81.70 | 38,266 |
| 2021-12-09 | $81.79 | $82.00 | $81.26 | $81.62 | $81.48 | 21,736 |
| 2021-12-08 | $79.86 | $80.91 | $79.68 | $80.87 | $80.73 | 37,286 |
| 2021-12-07 | $78.25 | $79.00 | $78.24 | $78.86 | $78.72 | 42,444 |
| 2021-12-06 | $77.37 | $77.45 | $76.06 | $76.17 | $76.04 | 44,973 |
| 2021-12-03 | $79.93 | $80.05 | $77.90 | $78.13 | $78.00 | 46,416 |
| 2021-12-02 | $77.36 | $78.23 | $77.25 | $77.88 | $77.75 | 28,970 |
| 2021-12-01 | $78.85 | $79.62 | $78.03 | $78.03 | $77.90 | 38,006 |
| 2021-11-30 | $81.74 | $82.26 | $79.85 | $80.66 | $80.52 | 76,987 |
| 2021-11-29 | $78.70 | $79.57 | $78.30 | $79.12 | $78.98 | 61,349 |
| 2021-11-26 | $81.18 | $81.34 | $79.69 | $79.79 | $79.65 | 20,713 |
| 2021-11-24 | $74.84 | $75.43 | $74.69 | $75.21 | $75.08 | 31,572 |
| 2021-11-23 | $76.69 | $76.84 | $75.52 | $75.92 | $75.78 | 37,798 |
| 2021-11-22 | $81.33 | $81.33 | $79.40 | $79.46 | $79.32 | 59,197 |
| 2021-11-19 | $82.20 | $82.53 | $81.32 | $81.37 | $81.23 | 22,024 |
| 2021-11-18 | $80.50 | $80.66 | $79.93 | $80.35 | $80.21 | 43,486 |
| 2021-11-17 | $79.28 | $79.75 | $79.09 | $79.56 | $79.42 | 32,032 |
| 2021-11-16 | $78.95 | $79.52 | $78.78 | $79.09 | $78.95 | 25,723 |
| 2021-11-15 | $79.70 | $79.70 | $78.90 | $78.90 | $78.76 | 33,589 |
| 2021-11-12 | $79.08 | $80.09 | $78.85 | $79.82 | $79.68 | 16,383 |
| 2021-11-11 | $78.32 | $78.88 | $78.32 | $78.79 | $78.65 | 32,958 |
| 2021-11-10 | $79.20 | $80.12 | $79.08 | $79.20 | $79.06 | 26,916 |
| 2021-11-09 | $79.45 | $79.73 | $78.84 | $79.66 | $79.52 | 28,075 |
| 2021-11-08 | $78.63 | $78.73 | $78.14 | $78.30 | $78.17 | 27,419 |
| 2021-11-05 | $79.60 | $79.60 | $77.63 | $78.00 | $77.87 | 45,680 |
| 2021-11-04 | $83.62 | $84.58 | $83.50 | $84.58 | $84.43 | 23,984 |
| 2021-11-03 | $84.63 | $84.68 | $83.84 | $84.65 | $84.50 | 30,024 |
| 2021-11-02 | $84.49 | $85.18 | $84.49 | $84.54 | $84.39 | 26,415 |
| 2021-11-01 | $82.90 | $83.83 | $82.77 | $83.74 | $83.60 | 48,190 |
| 2021-10-29 | $82.66 | $82.84 | $81.68 | $82.43 | $82.29 | 25,502 |
| 2021-10-28 | $83.05 | $83.47 | $82.63 | $83.21 | $83.07 | 22,108 |
| 2021-10-27 | $83.77 | $83.88 | $82.06 | $82.10 | $81.96 | 25,283 |
| 2021-10-26 | $82.21 | $82.21 | $81.71 | $81.93 | $81.79 | 36,638 |
| 2021-10-25 | $81.16 | $81.66 | $81.16 | $81.55 | $81.41 | 84,568 |
| 2021-10-22 | $82.24 | $82.55 | $82.17 | $82.26 | $82.12 | 86,317 |
| 2021-10-21 | $81.06 | $81.99 | $80.96 | $81.93 | $81.78 | 36,086 |
| 2021-10-20 | $80.64 | $80.90 | $79.83 | $79.83 | $79.69 | 22,112 |
| 2021-10-19 | $78.32 | $78.35 | $78.10 | $78.27 | $78.13 | 22,338 |
| 2021-10-18 | $78.28 | $78.54 | $78.28 | $78.44 | $78.30 | 30,474 |
| 2021-10-15 | $77.66 | $78.47 | $77.66 | $78.21 | $78.08 | 49,416 |
| 2021-10-14 | $77.41 | $77.96 | $77.41 | $77.86 | $77.73 | 57,495 |
| 2021-10-13 | $77.20 | $78.04 | $77.20 | $77.96 | $77.83 | 47,798 |
| 2021-10-12 | $75.55 | $75.55 | $74.84 | $75.00 | $74.87 | 25,813 |
| 2021-10-11 | $73.99 | $75.10 | $73.87 | $74.42 | $74.29 | 27,205 |
| 2021-10-08 | $74.23 | $74.81 | $73.98 | $74.51 | $74.38 | 36,524 |
| 2021-10-07 | $74.80 | $75.47 | $74.76 | $75.03 | $74.90 | 41,028 |
| 2021-10-06 | $74.97 | $75.85 | $74.71 | $75.57 | $75.44 | 49,377 |
| 2021-10-05 | $75.14 | $75.53 | $75.05 | $75.08 | $74.95 | 45,153 |
| 2021-10-04 | $75.60 | $75.61 | $74.45 | $74.71 | $74.58 | 50,824 |
| 2021-10-01 | $74.76 | $75.02 | $74.50 | $74.92 | $74.79 | 82,887 |
| 2021-09-30 | $75.01 | $75.31 | $74.57 | $74.82 | $74.69 | 37,284 |
| 2021-09-29 | $75.72 | $75.79 | $74.25 | $74.54 | $74.41 | 38,913 |
| 2021-09-28 | $74.77 | $75.17 | $73.95 | $74.93 | $74.80 | 36,536 |
| 2021-09-27 | $77.81 | $78.17 | $77.51 | $77.95 | $77.82 | 31,682 |
| 2021-09-24 | $80.28 | $80.51 | $80.14 | $80.19 | $80.05 | 27,577 |
| 2021-09-23 | $82.65 | $82.69 | $81.52 | $82.07 | $81.93 | 89,135 |
| 2021-09-22 | $81.46 | $82.54 | $81.26 | $81.86 | $81.72 | 56,945 |
| 2021-09-21 | $81.57 | $82.16 | $81.51 | $81.85 | $81.71 | 40,572 |
| 2021-09-20 | $79.13 | $80.59 | $78.95 | $79.96 | $79.82 | 52,742 |
| 2021-09-17 | $82.46 | $82.51 | $80.93 | $81.00 | $80.86 | 67,389 |
| 2021-09-16 | $83.66 | $84.25 | $83.52 | $84.25 | $84.11 | 37,479 |
| 2021-09-15 | $83.73 | $83.88 | $83.47 | $83.65 | $83.51 | 28,226 |
| 2021-09-14 | $84.10 | $84.69 | $84.10 | $84.28 | $84.14 | 26,145 |
| 2021-09-13 | $83.95 | $84.06 | $82.33 | $82.60 | $82.46 | 19,532 |
| 2021-09-10 | $83.95 | $83.95 | $82.90 | $83.31 | $83.17 | 30,541 |
| 2021-09-09 | $84.19 | $84.19 | $83.66 | $83.90 | $83.76 | 18,627 |
| 2021-09-08 | $83.30 | $83.69 | $83.15 | $83.38 | $83.24 | 103,910 |
| 2021-09-07 | $84.69 | $84.69 | $83.85 | $84.04 | $83.90 | 25,618 |
| 2021-09-03 | $83.90 | $84.30 | $83.69 | $84.22 | $84.08 | 25,391 |
| 2021-09-02 | $84.96 | $85.01 | $84.71 | $84.76 | $84.61 | 54,434 |
| 2021-09-01 | $83.54 | $84.75 | $83.44 | $84.53 | $84.38 | 89,902 |
| 2021-08-31 | $85.36 | $85.36 | $84.34 | $84.38 | $84.24 | 105,646 |
| 2021-08-30 | $84.43 | $85.00 | $84.39 | $85.00 | $84.85 | 93,647 |
| 2021-08-27 | $84.34 | $86.31 | $84.24 | $85.40 | $85.25 | 87,881 |
| 2021-08-26 | $83.06 | $83.58 | $82.77 | $83.41 | $83.27 | 234,224 |
| 2021-08-25 | $83.58 | $84.17 | $83.58 | $84.09 | $83.95 | 17,287 |
| 2021-08-24 | $84.05 | $84.29 | $83.83 | $84.00 | $83.86 | 30,014 |
| 2021-08-23 | $83.29 | $84.04 | $83.22 | $84.01 | $83.87 | 20,842 |
| 2021-08-20 | $82.57 | $83.32 | $82.57 | $83.32 | $83.18 | 24,849 |
| 2021-08-19 | $80.50 | $81.95 | $80.44 | $81.56 | $81.42 | 42,875 |
| 2021-08-18 | $82.15 | $82.34 | $81.69 | $81.69 | $81.55 | 27,558 |
| 2021-08-17 | $80.53 | $80.85 | $80.20 | $80.74 | $80.60 | 33,792 |
| 2021-08-16 | $79.28 | $79.96 | $79.06 | $79.73 | $79.59 | 26,263 |
| 2021-08-13 | $78.35 | $79.17 | $78.35 | $79.08 | $78.94 | 27,520 |
| 2021-08-12 | $77.71 | $78.47 | $77.71 | $78.32 | $78.18 | 23,512 |
| 2021-08-11 | $78.45 | $79.08 | $78.12 | $78.24 | $78.11 | 22,072 |
| 2021-08-10 | $78.47 | $78.70 | $77.74 | $78.19 | $78.06 | 88,265 |
| 2021-08-09 | $78.21 | $78.21 | $77.40 | $77.84 | $77.71 | 29,921 |
| 2021-08-06 | $77.40 | $77.77 | $77.10 | $77.54 | $77.40 | 28,025 |
| 2021-08-05 | $79.38 | $79.44 | $78.99 | $79.32 | $79.18 | 21,960 |
| 2021-08-04 | $79.79 | $79.83 | $79.24 | $79.52 | $79.38 | 34,156 |
| 2021-08-03 | $79.55 | $79.84 | $79.30 | $79.79 | $79.65 | 85,998 |
| 2021-08-02 | $78.35 | $79.08 | $77.92 | $78.50 | $78.37 | 88,395 |
| 2021-07-30 | $77.79 | $78.02 | $77.55 | $77.92 | $77.79 | 56,626 |
| 2021-07-29 | $75.80 | $76.69 | $75.67 | $76.36 | $76.23 | 195,888 |
| 2021-07-28 | $74.88 | $75.47 | $74.71 | $75.15 | $75.02 | 47,551 |
| 2021-07-27 | $74.62 | $75.17 | $74.33 | $74.86 | $74.73 | 80,161 |
| 2021-07-26 | $75.14 | $75.18 | $74.55 | $75.18 | $75.05 | 17,045 |
| 2021-07-23 | $75.63 | $77.04 | $75.31 | $76.56 | $76.43 | 45,764 |
| 2021-07-22 | $73.11 | $73.91 | $73.11 | $73.82 | $73.69 | 31,300 |
| 2021-07-21 | $71.83 | $72.54 | $71.62 | $72.36 | $72.23 | 45,665 |
| 2021-07-20 | $71.18 | $71.56 | $71.18 | $71.40 | $71.28 | 25,176 |
| 2021-07-19 | $71.11 | $71.79 | $71.11 | $71.68 | $71.56 | 23,501 |
| 2021-07-16 | $71.30 | $71.76 | $71.16 | $71.25 | $71.13 | 25,554 |
| 2021-07-15 | $71.26 | $71.38 | $70.95 | $71.25 | $71.13 | 29,566 |
| 2021-07-14 | $71.62 | $72.50 | $71.62 | $72.37 | $72.25 | 13,081 |
| 2021-07-13 | $72.78 | $73.04 | $72.41 | $72.71 | $72.59 | 20,352 |
| 2021-07-12 | $73.50 | $73.61 | $73.01 | $73.29 | $73.16 | 26,010 |
| 2021-07-09 | $72.26 | $73.05 | $72.26 | $73.05 | $72.92 | 37,230 |
| 2021-07-08 | $72.84 | $73.48 | $72.81 | $73.29 | $73.16 | 32,321 |
| 2021-07-07 | $73.57 | $73.67 | $73.14 | $73.38 | $73.25 | 38,615 |
| 2021-07-06 | $71.94 | $72.30 | $71.81 | $72.18 | $72.06 | 26,894 |
| 2021-07-02 | $70.73 | $71.37 | $70.57 | $71.37 | $71.25 | 34,180 |
| 2021-07-01 | $70.85 | $71.28 | $70.83 | $71.05 | $70.93 | 42,697 |
| 2021-06-30 | $70.94 | $71.18 | $70.65 | $70.91 | $70.79 | 32,374 |
| 2021-06-29 | $72.08 | $72.38 | $71.99 | $72.11 | $71.99 | 45,002 |
| 2021-06-28 | $72.19 | $72.67 | $72.18 | $72.47 | $72.35 | 51,585 |
| 2021-06-25 | $72.19 | $72.22 | $71.88 | $72.09 | $71.97 | 33,717 |
| 2021-06-24 | $72.48 | $72.67 | $72.05 | $72.30 | $72.17 | 45,255 |
| 2021-06-23 | $70.49 | $70.64 | $70.28 | $70.36 | $70.24 | 59,961 |
| 2021-06-22 | $70.28 | $70.70 | $70.11 | $70.66 | $70.54 | 92,158 |
| 2021-06-21 | $69.42 | $70.29 | $69.20 | $70.24 | $70.12 | 1,399,383 |
| 2021-06-18 | $71.24 | $71.29 | $70.56 | $70.56 | $70.44 | 640,146 |
| 2021-06-17 | $71.38 | $71.99 | $71.32 | $71.66 | $71.54 | 38,548 |
| 2021-06-16 | $73.87 | $74.18 | $73.03 | $73.09 | $72.96 | 42,752 |
| 2021-06-15 | $73.75 | $73.99 | $73.28 | $73.52 | $73.39 | 46,486 |
| 2021-06-14 | $73.86 | $74.25 | $73.79 | $74.25 | $74.12 | 35,837 |
| 2021-06-11 | $73.83 | $74.05 | $73.32 | $73.89 | $73.76 | 83,624 |
| 2021-06-10 | $72.34 | $73.11 | $72.27 | $73.09 | $72.96 | 39,398 |
| 2021-06-09 | $71.77 | $72.00 | $71.48 | $71.86 | $71.74 | 79,670 |
| 2021-06-08 | $70.90 | $70.90 | $69.56 | $69.74 | $69.62 | 46,951 |
| 2021-06-07 | $65.41 | $68.54 | $65.32 | $68.00 | $67.88 | 126,668 |
| 2021-06-04 | $64.99 | $65.40 | $64.94 | $65.16 | $65.05 | 57,434 |
| 2021-06-03 | $64.74 | $64.90 | $64.39 | $64.90 | $64.79 | 68,949 |
| 2021-06-02 | $65.47 | $65.80 | $65.40 | $65.49 | $65.38 | 44,746 |
| 2021-06-01 | $65.94 | $65.97 | $65.47 | $65.56 | $65.45 | 53,061 |
| 2021-05-28 | $64.05 | $64.88 | $64.05 | $64.29 | $64.18 | 30,261 |
| 2021-05-27 | $63.71 | $63.96 | $63.40 | $63.66 | $63.55 | 67,202 |
| 2021-05-26 | $64.33 | $64.51 | $64.11 | $64.43 | $64.32 | 76,292 |
| 2021-05-25 | $64.00 | $64.38 | $63.82 | $64.13 | $64.02 | 50,886 |
| 2021-05-24 | $63.30 | $65.41 | $63.30 | $63.57 | $63.46 | 40,639 |
| 2021-05-21 | $63.72 | $63.72 | $62.99 | $63.30 | $63.19 | 60,520 |
| 2021-05-20 | $62.64 | $63.45 | $62.64 | $63.18 | $63.08 | 26,529 |
| 2021-05-19 | $61.53 | $62.31 | $61.53 | $61.84 | $61.73 | 28,363 |
| 2021-05-18 | $62.48 | $62.85 | $62.40 | $62.79 | $62.68 | 76,008 |
| 2021-05-17 | $62.61 | $63.08 | $62.54 | $62.58 | $62.47 | 57,704 |
| 2021-05-14 | $61.68 | $62.85 | $61.68 | $62.54 | $62.43 | 81,185 |
| 2021-05-13 | $64.94 | $64.94 | $60.91 | $61.96 | $61.85 | 29,126 |
| 2021-05-12 | $61.86 | $62.08 | $60.89 | $60.91 | $60.81 | 60,462 |
| 2021-05-11 | $60.91 | $61.72 | $60.83 | $61.49 | $61.38 | 94,396 |
| 2021-05-10 | $63.46 | $63.46 | $61.87 | $61.97 | $61.86 | 64,241 |
| 2021-05-07 | $63.54 | $64.22 | $63.54 | $64.00 | $63.72 | 26,955 |
| 2021-05-06 | $63.38 | $63.68 | $62.62 | $63.68 | $63.40 | 60,025 |
| 2021-05-05 | $64.14 | $64.29 | $63.85 | $63.95 | $63.67 | 45,223 |
| 2021-05-04 | $63.38 | $63.38 | $62.58 | $62.88 | $62.61 | 33,911 |
| 2021-05-03 | $64.51 | $65.13 | $64.36 | $64.55 | $64.27 | 93,655 |
| 2021-04-30 | $63.79 | $64.42 | $63.16 | $63.37 | $63.09 | 72,092 |
| 2021-04-29 | $62.81 | $62.88 | $62.29 | $62.78 | $62.51 | 159,553 |
| 2021-04-28 | $60.80 | $61.18 | $60.44 | $60.99 | $60.73 | 191,536 |
| 2021-04-27 | $61.20 | $61.31 | $60.79 | $60.90 | $60.64 | 111,571 |
| 2021-04-26 | $60.79 | $60.98 | $60.48 | $60.74 | $60.47 | 115,029 |
| 2021-04-23 | $60.86 | $61.16 | $60.59 | $61.10 | $60.83 | 185,455 |
| 2021-04-22 | $61.53 | $61.53 | $60.91 | $61.07 | $60.80 | 109,510 |
| 2021-04-21 | $60.09 | $61.05 | $60.09 | $60.68 | $60.42 | 40,297 |
| 2021-04-20 | $60.44 | $60.55 | $59.92 | $60.39 | $60.13 | 47,285 |
| 2021-04-19 | $60.58 | $61.01 | $60.48 | $60.93 | $60.67 | 63,469 |
| 2021-04-16 | $60.34 | $61.09 | $60.22 | $61.03 | $60.76 | 231,044 |
| 2021-04-15 | $60.86 | $61.29 | $60.57 | $61.16 | $60.89 | 43,864 |
| 2021-04-14 | $60.66 | $60.80 | $59.95 | $60.03 | $59.77 | 164,424 |
| 2021-04-13 | $59.05 | $59.88 | $59.05 | $59.88 | $59.62 | 554,816 |
| 2021-04-12 | $58.13 | $58.36 | $57.80 | $58.07 | $57.82 | 51,165 |
| 2021-04-09 | $58.89 | $59.64 | $58.89 | $59.39 | $59.13 | 51,455 |
| 2021-04-08 | $58.19 | $58.35 | $57.95 | $58.13 | $57.88 | 114,315 |
| 2021-04-07 | $57.68 | $58.06 | $57.38 | $57.66 | $57.41 | 191,828 |
| 2021-04-06 | $57.77 | $57.77 | $57.27 | $57.40 | $57.15 | 66,248 |
| 2021-04-05 | $56.99 | $58.39 | $56.93 | $58.39 | $58.14 | 105,469 |
| 2021-04-01 | $56.90 | $56.98 | $56.54 | $56.98 | $56.73 | 262,831 |
| 2021-03-31 | $56.09 | $56.31 | $55.69 | $55.69 | $55.45 | 435,520 |
| 2021-03-30 | $56.69 | $56.72 | $55.81 | $55.90 | $55.66 | 444,840 |
| 2021-03-29 | $58.30 | $58.40 | $57.81 | $58.04 | $57.79 | 50,361 |
| 2021-03-26 | $58.32 | $58.63 | $57.96 | $58.63 | $58.38 | 70,395 |
| 2021-03-25 | $58.65 | $58.71 | $57.97 | $58.41 | $58.16 | 96,744 |
| 2021-03-24 | $59.73 | $59.73 | $59.15 | $59.24 | $58.98 | 47,632 |
| 2021-03-23 | $60.20 | $60.29 | $59.50 | $59.70 | $59.44 | 72,685 |
| 2021-03-22 | $58.88 | $59.82 | $58.88 | $59.61 | $59.35 | 96,580 |
| 2021-03-19 | $57.86 | $58.56 | $57.85 | $58.40 | $58.15 | 67,398 |
| 2021-03-18 | $58.40 | $58.66 | $57.81 | $57.81 | $57.56 | 42,345 |
| 2021-03-17 | $58.35 | $59.33 | $58.00 | $59.06 | $58.80 | 89,940 |
| 2021-03-16 | $59.57 | $60.49 | $59.33 | $59.75 | $59.49 | 93,145 |
| 2021-03-15 | $58.60 | $59.00 | $58.12 | $58.92 | $58.66 | 58,086 |
| 2021-03-12 | $58.77 | $59.09 | $58.52 | $59.09 | $58.83 | 49,988 |
| 2021-03-11 | $59.63 | $59.94 | $59.24 | $59.73 | $59.47 | 54,568 |
| 2021-03-10 | $58.85 | $58.87 | $58.28 | $58.45 | $58.20 | 63,434 |
| 2021-03-09 | $58.00 | $58.89 | $58.00 | $58.53 | $58.28 | 134,095 |
| 2021-03-08 | $57.78 | $58.37 | $57.43 | $57.43 | $57.18 | 90,964 |
| 2021-03-05 | $58.09 | $58.23 | $56.78 | $58.21 | $57.96 | 74,768 |
| 2021-03-04 | $59.57 | $59.70 | $57.65 | $58.16 | $57.91 | 83,232 |
| 2021-03-03 | $61.63 | $61.81 | $60.91 | $61.36 | $61.09 | 64,255 |
| 2021-03-02 | $63.52 | $63.84 | $62.98 | $63.21 | $62.94 | 55,265 |
| 2021-03-01 | $62.85 | $63.37 | $62.79 | $63.05 | $62.78 | 70,362 |
| 2021-02-26 | $64.15 | $64.18 | $63.04 | $63.98 | $63.70 | 72,032 |
| 2021-02-25 | $64.89 | $65.07 | $63.81 | $63.98 | $63.70 | 72,032 |
| 2021-02-24 | $65.20 | $65.75 | $64.92 | $65.70 | $65.41 | 86,476 |
| 2021-02-23 | $64.85 | $65.25 | $64.33 | $64.73 | $64.45 | 74,801 |
| 2021-02-22 | $66.17 | $66.32 | $65.72 | $65.73 | $65.44 | 70,497 |
| 2021-02-19 | $67.30 | $67.53 | $66.57 | $66.57 | $66.28 | 91,978 |
| 2021-02-18 | $67.89 | $68.30 | $67.46 | $67.88 | $67.59 | 56,921 |
| 2021-02-17 | $67.86 | $68.28 | $67.72 | $67.88 | $67.59 | 56,921 |
| 2021-02-16 | $69.06 | $69.07 | $68.40 | $68.75 | $68.45 | 52,345 |
| 2021-02-12 | $68.06 | $68.68 | $68.06 | $68.61 | $68.31 | 83,691 |
| 2021-02-11 | $67.34 | $68.00 | $67.34 | $67.80 | $67.51 | 60,477 |
| 2021-02-10 | $66.93 | $67.22 | $66.55 | $66.96 | $66.67 | 53,281 |
| 2021-02-09 | $65.17 | $66.28 | $65.13 | $66.27 | $65.98 | 69,857 |
| 2021-02-08 | $63.53 | $67.00 | $63.08 | $65.10 | $64.82 | 141,019 |
| 2021-02-05 | $62.89 | $63.13 | $62.43 | $62.73 | $62.45 | 68,537 |
| 2021-02-04 | $63.31 | $63.95 | $63.03 | $63.60 | $63.32 | 45,587 |
| 2021-02-03 | $63.68 | $64.40 | $63.21 | $63.62 | $63.34 | 83,013 |
| 2021-02-02 | $64.12 | $64.39 | $63.58 | $63.86 | $63.58 | 86,664 |
| 2021-02-01 | $63.93 | $64.15 | $63.77 | $64.06 | $63.78 | 69,481 |
| 2021-01-29 | $64.17 | $64.52 | $63.50 | $64.17 | $63.89 | 64,012 |
| 2021-01-28 | $64.68 | $65.08 | $64.11 | $64.29 | $64.01 | 52,379 |
| 2021-01-27 | $65.21 | $67.15 | $64.23 | $65.96 | $65.67 | 92,869 |
| 2021-01-26 | $68.35 | $68.43 | $67.57 | $67.67 | $67.38 | 106,148 |
| 2021-01-25 | $68.40 | $68.94 | $68.07 | $68.94 | $68.64 | 61,178 |
| 2021-01-22 | $67.39 | $68.07 | $67.30 | $68.00 | $67.70 | 69,434 |
| 2021-01-21 | $67.45 | $67.58 | $66.80 | $67.50 | $67.21 | 74,742 |
| 2021-01-20 | $66.31 | $66.93 | $66.27 | $66.93 | $66.64 | 49,046 |
| 2021-01-19 | $65.25 | $65.63 | $64.92 | $65.44 | $65.16 | 62,712 |
| 2021-01-15 | $65.99 | $66.24 | $65.48 | $66.04 | $65.75 | 55,540 |
| 2021-01-14 | $65.54 | $66.42 | $65.54 | $65.94 | $65.65 | 50,146 |
| 2021-01-13 | $66.73 | $67.00 | $66.54 | $66.60 | $66.31 | 99,035 |
| 2021-01-12 | $66.22 | $66.52 | $65.77 | $66.52 | $66.23 | 56,895 |
| 2021-01-11 | $66.35 | $66.66 | $65.87 | $66.48 | $66.19 | 82,997 |
| 2021-01-08 | $66.53 | $66.77 | $66.09 | $66.66 | $66.37 | 45,200 |
| 2021-01-07 | $65.42 | $65.99 | $65.34 | $65.96 | $65.67 | 65,950 |
| 2021-01-06 | $64.82 | $65.56 | $64.82 | $65.21 | $64.92 | 55,169 |
| 2021-01-05 | $65.78 | $66.35 | $65.27 | $65.88 | $65.59 | 64,995 |
| 2021-01-04 | $64.30 | $64.39 | $63.85 | $64.38 | $64.10 | 144,864 |
| 2020-12-31 | $62.85 | $64.50 | $62.85 | $64.08 | $63.80 | 36,054 |
| 2020-12-30 | $64.26 | $64.95 | $64.24 | $64.26 | $63.98 | 35,181 |
| 2020-12-29 | $64.40 | $64.80 | $64.21 | $64.36 | $64.08 | 82,021 |
| 2020-12-28 | $63.88 | $63.96 | $63.48 | $63.74 | $63.46 | 90,159 |
| 2020-12-24 | $62.07 | $64.01 | $62.07 | $62.20 | $61.92 | 31,023 |
| 2020-12-23 | $62.47 | $62.59 | $61.78 | $62.47 | $62.19 | 48,478 |
| 2020-12-22 | $62.70 | $63.45 | $62.60 | $62.94 | $62.67 | 98,609 |
| 2020-12-21 | $61.85 | $62.85 | $61.37 | $62.55 | $62.27 | 84,342 |
| 2020-12-18 | $62.65 | $63.00 | $62.43 | $62.93 | $62.65 | 61,749 |
| 2020-12-17 | $62.80 | $63.39 | $62.78 | $63.10 | $62.83 | 462,279 |
| 2020-12-16 | $61.18 | $61.93 | $61.17 | $61.77 | $61.50 | 70,496 |
| 2020-12-15 | $61.10 | $61.29 | $60.66 | $61.18 | $60.91 | 51,805 |
| 2020-12-14 | $61.59 | $62.69 | $61.56 | $61.96 | $61.69 | 103,426 |
| 2020-12-11 | $61.47 | $61.99 | $61.33 | $61.85 | $61.58 | 77,859 |
| 2020-12-10 | $61.10 | $61.64 | $60.74 | $61.02 | $60.75 | 68,123 |
| 2020-12-09 | $61.73 | $61.73 | $60.84 | $61.12 | $60.85 | 42,800 |
| 2020-12-08 | $61.23 | $62.49 | $61.23 | $62.40 | $62.13 | 74,364 |
| 2020-12-07 | $60.13 | $60.38 | $60.01 | $60.13 | $59.87 | 102,554 |
| 2020-12-04 | $60.82 | $61.43 | $60.82 | $61.34 | $61.07 | 60,352 |
| 2020-12-03 | $60.92 | $60.99 | $60.42 | $60.68 | $60.42 | 110,509 |
| 2020-12-02 | $62.15 | $62.21 | $61.50 | $61.59 | $61.32 | 75,717 |
| 2020-12-01 | $61.57 | $61.76 | $61.30 | $61.68 | $61.41 | 77,132 |
| 2020-11-30 | $63.72 | $64.16 | $62.65 | $62.65 | $62.38 | 93,373 |
| 2020-11-27 | $60.27 | $61.13 | $60.20 | $60.90 | $60.64 | 47,333 |
| 2020-11-25 | $60.43 | $60.78 | $60.38 | $60.57 | $60.31 | 158,598 |
| 2020-11-24 | $60.52 | $60.80 | $60.09 | $60.54 | $60.28 | 152,217 |
| 2020-11-23 | $63.17 | $63.26 | $62.17 | $62.44 | $62.17 | 88,856 |
| 2020-11-20 | $63.27 | $63.66 | $63.09 | $63.44 | $63.16 | 77,780 |
| 2020-11-19 | $63.74 | $64.48 | $63.58 | $64.48 | $64.20 | 89,906 |
| 2020-11-18 | $64.32 | $64.36 | $63.28 | $63.52 | $63.24 | 59,842 |
| 2020-11-17 | $65.53 | $65.56 | $64.16 | $64.53 | $64.25 | 67,032 |
| 2020-11-16 | $67.63 | $68.32 | $67.50 | $67.92 | $67.62 | 61,192 |
| 2020-11-13 | $66.52 | $66.67 | $66.00 | $66.55 | $66.26 | 39,107 |
| 2020-11-12 | $66.22 | $66.76 | $65.58 | $65.58 | $65.30 | 36,456 |
| 2020-11-11 | $63.88 | $64.86 | $63.88 | $64.59 | $64.31 | 43,267 |
| 2020-11-10 | $63.81 | $63.82 | $62.59 | $62.99 | $62.72 | 58,270 |
| 2020-11-09 | $68.55 | $68.55 | $67.25 | $67.41 | $67.12 | 104,855 |
| 2020-11-06 | $68.26 | $68.93 | $67.74 | $68.45 | $68.15 | 148,428 |
| 2020-11-05 | $68.80 | $68.99 | $68.09 | $68.66 | $68.36 | 48,710 |
| 2020-11-04 | $64.34 | $67.26 | $64.34 | $66.80 | $66.51 | 36,903 |
| 2020-11-03 | $62.76 | $63.57 | $62.76 | $63.55 | $63.27 | 39,336 |
| 2020-11-02 | $61.13 | $61.46 | $60.65 | $61.37 | $61.10 | 104,979 |
| 2020-10-30 | $60.68 | $60.95 | $59.88 | $60.41 | $60.15 | 51,409 |
| 2020-10-29 | $60.63 | $60.90 | $60.13 | $60.81 | $60.55 | 62,675 |
| 2020-10-28 | $61.47 | $61.67 | $60.74 | $60.91 | $60.65 | 63,340 |
| 2020-10-27 | $63.94 | $64.13 | $63.22 | $63.54 | $63.26 | 42,220 |
| 2020-10-26 | $62.83 | $63.78 | $62.83 | $63.26 | $62.99 | 40,290 |
| 2020-10-23 | $63.01 | $63.78 | $62.83 | $63.58 | $63.30 | 21,812 |
| 2020-10-22 | $63.10 | $63.17 | $62.41 | $63.00 | $62.73 | 27,970 |
| 2020-10-21 | $63.54 | $64.06 | $63.04 | $63.23 | $62.96 | 33,797 |
| 2020-10-20 | $63.98 | $64.38 | $63.46 | $64.06 | $63.78 | 92,644 |
| 2020-10-19 | $64.50 | $64.71 | $63.15 | $63.16 | $62.89 | 165,464 |
| 2020-10-16 | $64.47 | $65.55 | $64.40 | $65.20 | $64.91 | 141,022 |
| 2020-10-15 | $62.30 | $62.79 | $61.90 | $62.60 | $62.33 | 345,440 |
| 2020-10-14 | $60.84 | $61.51 | $60.84 | $61.30 | $61.03 | 303,512 |
| 2020-10-13 | $61.37 | $61.46 | $60.96 | $61.35 | $61.08 | 89,099 |
| 2020-10-12 | $61.43 | $61.71 | $61.40 | $61.47 | $61.20 | 25,210 |
| 2020-10-09 | $60.53 | $61.38 | $60.53 | $61.35 | $61.08 | 64,560 |
| 2020-10-08 | $60.26 | $60.41 | $60.00 | $60.41 | $60.15 | 185,327 |
| 2020-10-07 | $61.24 | $61.27 | $60.07 | $60.24 | $59.98 | 431,797 |
| 2020-10-06 | $61.51 | $61.71 | $60.75 | $60.87 | $60.61 | 309,680 |
| 2020-10-05 | $62.10 | $62.92 | $61.96 | $62.78 | $62.51 | 214,109 |
| 2020-10-02 | $60.96 | $62.12 | $60.96 | $61.87 | $61.60 | 1,182,588 |
| 2020-10-01 | $62.62 | $62.82 | $62.52 | $62.52 | $62.25 | 922,165 |
| 2020-09-30 | $61.63 | $61.98 | $61.46 | $61.77 | $61.50 | 34,400 |
| 2020-09-29 | $61.53 | $62.06 | $61.53 | $61.87 | $61.60 | 17,878 |
| 2020-09-28 | $61.36 | $61.36 | $61.00 | $61.04 | $60.77 | 45,203 |
| 2020-09-25 | $60.79 | $61.71 | $60.48 | $61.50 | $61.23 | 53,843 |
| 2020-09-24 | $60.95 | $61.57 | $60.25 | $61.26 | $60.99 | 26,549 |
| 2020-09-23 | $61.95 | $62.51 | $61.75 | $61.79 | $61.52 | 34,401 |
| 2020-09-22 | $62.02 | $62.35 | $61.34 | $62.35 | $62.08 | 33,288 |
| 2020-09-21 | $62.31 | $62.99 | $62.02 | $62.97 | $62.70 | 49,812 |
| 2020-09-18 | $62.61 | $62.98 | $62.23 | $62.58 | $62.31 | 25,131 |
| 2020-09-17 | $61.39 | $62.11 | $61.39 | $62.04 | $61.77 | 32,097 |
| 2020-09-16 | $61.95 | $61.95 | $61.05 | $61.09 | $60.82 | 29,718 |
| 2020-09-15 | $61.51 | $61.78 | $61.07 | $61.25 | $60.98 | 36,213 |
| 2020-09-14 | $60.46 | $60.86 | $60.26 | $60.58 | $60.32 | 28,817 |
| 2020-09-11 | $60.13 | $60.21 | $59.50 | $60.03 | $59.77 | 35,464 |
| 2020-09-10 | $60.28 | $60.29 | $59.40 | $59.84 | $59.58 | 67,679 |
| 2020-09-09 | $59.44 | $60.25 | $59.42 | $60.05 | $59.79 | 42,882 |
| 2020-09-08 | $58.12 | $59.57 | $57.93 | $59.08 | $58.82 | 43,979 |
| 2020-09-04 | $60.49 | $60.49 | $58.38 | $59.64 | $59.38 | 44,820 |
| 2020-09-03 | $62.20 | $62.20 | $59.68 | $60.20 | $59.94 | 49,520 |
| 2020-09-02 | $62.34 | $62.92 | $62.15 | $62.78 | $62.51 | 42,606 |
| 2020-09-01 | $61.38 | $61.38 | $60.60 | $60.95 | $60.69 | 55,436 |
| 2020-08-31 | $61.62 | $62.39 | $61.62 | $62.14 | $61.87 | 36,917 |
| 2020-08-28 | $61.17 | $61.37 | $60.74 | $61.17 | $60.90 | 36,178 |
| 2020-08-27 | $62.55 | $62.55 | $61.17 | $61.47 | $61.20 | 43,219 |
| 2020-08-26 | $61.68 | $62.33 | $61.66 | $62.22 | $61.95 | 54,951 |
| 2020-08-25 | $61.57 | $61.61 | $61.12 | $61.49 | $61.22 | 50,415 |
| 2020-08-24 | $62.51 | $62.56 | $61.35 | $61.63 | $61.36 | 37,388 |
| 2020-08-21 | $60.94 | $61.38 | $60.73 | $61.06 | $60.79 | 41,462 |
| 2020-08-20 | $61.07 | $61.49 | $60.96 | $61.47 | $61.20 | 40,756 |
| 2020-08-19 | $62.05 | $62.21 | $61.21 | $61.57 | $61.30 | 32,405 |
| 2020-08-18 | $62.08 | $62.60 | $61.58 | $62.40 | $62.13 | 136,962 |
| 2020-08-17 | $61.74 | $62.75 | $61.74 | $62.75 | $62.48 | 127,652 |
| 2020-08-14 | $61.31 | $61.39 | $60.88 | $60.96 | $60.70 | 137,516 |
| 2020-08-13 | $61.46 | $62.13 | $61.40 | $62.13 | $61.86 | 190,833 |
| 2020-08-12 | $60.55 | $61.25 | $60.30 | $61.15 | $60.88 | 259,919 |
| 2020-08-11 | $59.54 | $59.99 | $59.05 | $59.12 | $58.86 | 161,451 |
| 2020-08-10 | $62.03 | $62.21 | $61.03 | $61.83 | $61.56 | 105,639 |
| 2020-08-07 | $62.76 | $63.34 | $62.40 | $62.92 | $62.65 | 158,695 |
| 2020-08-06 | $62.16 | $63.18 | $61.73 | $63.01 | $62.74 | 1,163,548 |
| 2020-08-05 | $62.33 | $62.83 | $62.18 | $62.61 | $62.34 | 392,575 |
| 2020-08-04 | $61.71 | $62.01 | $61.26 | $62.01 | $61.74 | 626,309 |
| 2020-08-03 | $62.71 | $63.56 | $62.68 | $63.46 | $63.18 | 338,013 |
| 2020-07-31 | $62.70 | $63.14 | $61.86 | $62.20 | $61.93 | 631,051 |
| 2020-07-30 | $61.56 | $62.44 | $61.47 | $62.37 | $62.10 | 543,700 |
| 2020-07-29 | $61.79 | $62.40 | $61.78 | $62.32 | $62.05 | 44,266 |
| 2020-07-28 | $62.50 | $62.72 | $62.05 | $62.21 | $61.94 | 457,021 |
| 2020-07-27 | $61.18 | $61.64 | $61.06 | $61.45 | $61.18 | 54,720 |
| 2020-07-24 | $60.79 | $61.42 | $60.12 | $60.95 | $60.69 | 293,070 |
| 2020-07-23 | $61.22 | $61.45 | $60.98 | $61.44 | $61.17 | 288,978 |
| 2020-07-22 | $61.07 | $61.32 | $60.69 | $61.32 | $61.05 | 244,107 |
| 2020-07-21 | $61.00 | $61.12 | $60.37 | $60.73 | $60.47 | 685,764 |
| 2020-07-20 | $60.19 | $60.55 | $59.82 | $60.55 | $60.29 | 60,471 |
| 2020-07-17 | $58.50 | $58.70 | $58.19 | $58.62 | $58.37 | 97,185 |
| 2020-07-16 | $59.91 | $60.05 | $59.58 | $59.89 | $59.63 | 68,925 |
| 2020-07-15 | $59.53 | $59.66 | $59.06 | $59.54 | $59.28 | 84,456 |
| 2020-07-14 | $56.87 | $57.60 | $56.69 | $57.48 | $57.23 | 27,601 |
| 2020-07-13 | $57.21 | $57.65 | $56.72 | $56.80 | $56.55 | 42,563 |
| 2020-07-10 | $57.75 | $57.75 | $56.96 | $57.46 | $57.21 | 51,243 |
| 2020-07-09 | $56.69 | $56.81 | $56.03 | $56.41 | $56.16 | 76,930 |
| 2020-07-08 | $55.72 | $56.56 | $55.42 | $56.53 | $56.28 | 42,661 |
| 2020-07-07 | $55.37 | $55.88 | $55.18 | $55.43 | $55.19 | 63,546 |
| 2020-07-06 | $54.14 | $55.37 | $54.14 | $55.28 | $55.04 | 49,600 |
| 2020-07-02 | $53.03 | $53.89 | $53.03 | $53.54 | $53.31 | 47,920 |
| 2020-07-01 | $53.25 | $53.39 | $53.02 | $53.23 | $53.00 | 24,687 |
| 2020-06-30 | $52.59 | $52.99 | $52.16 | $52.99 | $52.76 | 18,587 |
| 2020-06-29 | $52.62 | $52.74 | $52.02 | $52.11 | $51.88 | 41,868 |
| 2020-06-26 | $52.86 | $53.00 | $52.39 | $52.72 | $52.49 | 54,835 |
| 2020-06-25 | $51.99 | $52.85 | $51.67 | $52.85 | $52.62 | 28,576 |
| 2020-06-24 | $52.14 | $52.25 | $51.50 | $51.95 | $51.72 | 37,514 |
| 2020-06-23 | $52.08 | $52.61 | $51.93 | $52.03 | $51.80 | 28,951 |
| 2020-06-22 | $51.90 | $51.98 | $51.51 | $51.62 | $51.40 | 33,776 |
| 2020-06-19 | $51.72 | $51.99 | $51.31 | $51.31 | $51.09 | 23,485 |
| 2020-06-18 | $51.28 | $51.81 | $51.09 | $51.53 | $51.31 | 35,202 |
| 2020-06-17 | $51.90 | $52.31 | $51.35 | $51.90 | $51.67 | 34,524 |
| 2020-06-16 | $51.38 | $51.94 | $51.23 | $51.65 | $51.43 | 42,467 |
| 2020-06-15 | $50.05 | $50.86 | $49.98 | $50.54 | $50.32 | 52,401 |
| 2020-06-12 | $49.50 | $49.50 | $48.66 | $49.22 | $49.01 | 41,334 |
| 2020-06-11 | $49.98 | $50.78 | $48.40 | $48.40 | $48.19 | 38,645 |
| 2020-06-10 | $50.09 | $50.52 | $49.82 | $49.90 | $49.68 | 55,486 |
| 2020-06-09 | $48.10 | $50.00 | $48.10 | $49.30 | $49.09 | 49,071 |
| 2020-06-08 | $47.23 | $47.79 | $46.55 | $47.79 | $47.58 | 60,181 |
| 2020-06-05 | $48.25 | $48.72 | $48.08 | $48.19 | $47.98 | 116,354 |
| 2020-06-04 | $48.97 | $49.48 | $48.62 | $48.87 | $48.66 | 88,048 |
| 2020-06-03 | $49.51 | $49.96 | $49.12 | $49.83 | $49.61 | 118,745 |
| 2020-06-02 | $49.03 | $49.37 | $48.93 | $48.96 | $48.75 | 46,566 |
| 2020-06-01 | $49.85 | $49.86 | $49.25 | $49.65 | $49.43 | 70,790 |
| 2020-05-29 | $49.69 | $49.77 | $48.75 | $49.25 | $49.04 | 257,938 |
| 2020-05-28 | $48.68 | $49.84 | $48.68 | $48.93 | $48.72 | 809,572 |
| 2020-05-27 | $48.69 | $48.69 | $47.53 | $47.83 | $47.62 | 255,069 |
| 2020-05-26 | $50.38 | $50.54 | $49.87 | $49.90 | $49.68 | 92,660 |
| 2020-05-22 | $49.29 | $49.85 | $49.17 | $49.74 | $49.52 | 62,379 |
| 2020-05-21 | $50.33 | $50.88 | $49.01 | $49.26 | $49.05 | 58,936 |
| 2020-05-20 | $49.50 | $50.00 | $49.28 | $49.82 | $49.60 | 224,179 |
| 2020-05-19 | $47.63 | $48.20 | $47.57 | $47.83 | $47.62 | 96,899 |
| 2020-05-18 | $47.82 | $48.34 | $47.63 | $48.20 | $47.99 | 254,269 |
| 2020-05-15 | $46.00 | $46.40 | $45.60 | $46.40 | $46.20 | 44,104 |
| 2020-05-14 | $45.53 | $46.18 | $45.32 | $45.83 | $45.63 | 70,275 |
| 2020-05-13 | $47.12 | $47.78 | $46.80 | $46.88 | $46.68 | 45,037 |
| 2020-05-12 | $46.79 | $47.00 | $46.16 | $46.53 | $46.33 | 152,865 |
| 2020-05-11 | $45.73 | $46.84 | $45.68 | $46.42 | $46.22 | 55,633 |
| 2020-05-08 | $45.67 | $46.73 | $45.59 | $45.88 | $45.68 | 41,915 |
| 2020-05-07 | $45.29 | $45.59 | $44.54 | $45.00 | $44.80 | 53,493 |
| 2020-05-06 | $44.74 | $45.62 | $44.64 | $44.74 | $44.55 | 39,599 |
| 2020-05-05 | $44.95 | $45.50 | $44.78 | $45.14 | $44.94 | 44,634 |
| 2020-05-04 | $44.76 | $45.44 | $44.57 | $45.05 | $44.85 | 101,617 |
| 2020-05-01 | $44.73 | $46.56 | $43.49 | $45.13 | $44.93 | 86,566 |
| 2020-04-30 | $43.69 | $44.22 | $43.35 | $43.35 | $43.08 | 24,995 |
| 2020-04-29 | $44.31 | $44.41 | $43.58 | $43.64 | $43.37 | 48,738 |
| 2020-04-28 | $44.00 | $44.36 | $43.83 | $43.93 | $43.66 | 35,358 |
| 2020-04-27 | $44.00 | $44.24 | $43.60 | $44.06 | $43.79 | 69,030 |
| 2020-04-24 | $43.18 | $44.13 | $43.04 | $44.13 | $43.86 | 97,768 |
| 2020-04-23 | $42.89 | $43.25 | $42.21 | $42.27 | $42.01 | 64,899 |
| 2020-04-22 | $43.49 | $44.11 | $43.28 | $43.43 | $43.16 | 41,700 |
| 2020-04-21 | $43.18 | $43.50 | $42.64 | $43.12 | $42.86 | 34,015 |
| 2020-04-20 | $43.32 | $44.00 | $43.31 | $43.34 | $43.07 | 43,571 |
| 2020-04-17 | $42.53 | $42.53 | $41.77 | $42.33 | $42.07 | 34,754 |
| 2020-04-16 | $42.42 | $42.67 | $41.68 | $42.13 | $41.87 | 38,182 |
| 2020-04-15 | $41.46 | $42.04 | $41.31 | $41.68 | $41.42 | 39,157 |
| 2020-04-14 | $42.50 | $43.36 | $42.48 | $42.80 | $42.54 | 65,318 |
| 2020-04-13 | $40.37 | $41.29 | $40.02 | $41.16 | $40.91 | 47,401 |
| 2020-04-09 | $41.43 | $41.68 | $41.06 | $41.38 | $41.13 | 37,821 |
| 2020-04-08 | $41.68 | $41.68 | $41.00 | $41.64 | $41.39 | 60,624 |
| 2020-04-07 | $41.73 | $42.03 | $40.65 | $41.31 | $41.06 | 63,436 |
| 2020-04-06 | $41.34 | $41.46 | $40.69 | $41.37 | $41.12 | 67,980 |
| 2020-04-03 | $41.41 | $41.41 | $40.64 | $40.98 | $40.73 | 45,039 |
| 2020-04-02 | $40.00 | $40.76 | $39.67 | $40.56 | $40.31 | 66,508 |
| 2020-04-01 | $40.96 | $41.28 | $40.19 | $40.47 | $40.22 | 157,468 |
| 2020-03-31 | $41.40 | $41.89 | $41.06 | $41.43 | $41.18 | 71,005 |
| 2020-03-30 | $41.07 | $41.65 | $40.69 | $41.42 | $41.17 | 528,345 |
| 2020-03-27 | $39.77 | $40.49 | $39.22 | $39.73 | $39.49 | 100,784 |
| 2020-03-26 | $39.12 | $41.03 | $39.12 | $40.76 | $40.51 | 124,087 |
| 2020-03-25 | $38.40 | $39.81 | $37.86 | $39.09 | $38.85 | 61,804 |
| 2020-03-24 | $35.80 | $36.73 | $35.25 | $36.08 | $35.86 | 88,652 |
| 2020-03-23 | $33.80 | $34.00 | $32.09 | $32.33 | $32.13 | 110,460 |
| 2020-03-20 | $35.49 | $35.88 | $33.34 | $33.40 | $33.20 | 73,335 |
| 2020-03-19 | $34.11 | $36.20 | $33.86 | $35.21 | $34.99 | 96,619 |
| 2020-03-18 | $32.30 | $34.07 | $32.30 | $33.49 | $33.29 | 107,086 |
| 2020-03-17 | $34.59 | $35.63 | $33.35 | $34.48 | $34.27 | 107,009 |
| 2020-03-16 | $32.94 | $35.45 | $32.64 | $33.88 | $33.67 | 108,980 |
| 2020-03-13 | $37.08 | $37.20 | $34.42 | $37.20 | $36.97 | 117,808 |
| 2020-03-12 | $35.24 | $36.09 | $34.00 | $34.63 | $34.42 | 92,794 |
| 2020-03-11 | $39.44 | $39.44 | $38.01 | $38.43 | $38.19 | 219,195 |
| 2020-03-10 | $39.99 | $40.57 | $38.81 | $40.57 | $40.32 | 76,007 |
| 2020-03-09 | $39.50 | $40.04 | $38.41 | $38.67 | $38.43 | 48,923 |
| 2020-03-06 | $41.49 | $41.79 | $40.96 | $41.47 | $41.22 | 108,440 |
| 2020-03-05 | $42.41 | $42.78 | $41.81 | $42.22 | $41.96 | 52,257 |
| 2020-03-04 | $42.40 | $43.17 | $42.24 | $43.17 | $42.91 | 44,807 |
| 2020-03-03 | $42.27 | $43.01 | $41.36 | $41.54 | $41.29 | 70,324 |
| 2020-03-02 | $40.78 | $41.15 | $40.30 | $41.14 | $40.89 | 51,079 |
| 2020-02-28 | $38.95 | $39.94 | $38.82 | $39.70 | $39.46 | 56,373 |
| 2020-02-27 | $40.57 | $41.29 | $40.29 | $40.50 | $40.25 | 35,223 |
| 2020-02-26 | $41.79 | $42.38 | $41.33 | $41.43 | $41.18 | 35,831 |
| 2020-02-25 | $42.34 | $42.38 | $41.74 | $41.82 | $41.56 | 36,924 |
| 2020-02-24 | $41.41 | $42.05 | $41.41 | $41.58 | $41.33 | 38,127 |
| 2020-02-21 | $42.75 | $42.99 | $42.70 | $42.86 | $42.60 | 21,583 |
| 2020-02-20 | $42.79 | $42.92 | $42.59 | $42.71 | $42.45 | 29,852 |
| 2020-02-19 | $42.96 | $43.01 | $42.85 | $42.97 | $42.71 | 19,906 |
| 2020-02-18 | $42.46 | $42.81 | $42.46 | $42.75 | $42.49 | 24,690 |
| 2020-02-14 | $42.37 | $42.48 | $42.31 | $42.37 | $42.11 | 35,160 |
| 2020-02-13 | $42.98 | $43.06 | $42.70 | $42.77 | $42.51 | 22,522 |
| 2020-02-12 | $42.90 | $43.04 | $42.78 | $42.94 | $42.68 | 26,587 |
| 2020-02-11 | $42.46 | $42.86 | $42.46 | $42.56 | $42.30 | 36,140 |
| 2020-02-10 | $41.55 | $41.80 | $41.55 | $41.79 | $41.53 | 19,823 |
| 2020-02-07 | $41.33 | $41.33 | $41.05 | $41.11 | $40.86 | 18,410 |
| 2020-02-06 | $41.38 | $41.69 | $41.38 | $41.60 | $41.35 | 27,389 |
| 2020-02-05 | $41.61 | $41.68 | $41.36 | $41.46 | $41.21 | 26,095 |
| 2020-02-04 | $41.42 | $41.79 | $41.37 | $41.44 | $41.19 | 30,162 |
| 2020-02-03 | $40.95 | $41.22 | $40.95 | $41.07 | $40.82 | 31,514 |
| 2020-01-31 | $40.97 | $41.08 | $40.72 | $40.92 | $40.67 | 288,011 |
| 2020-01-30 | $41.52 | $41.67 | $41.37 | $41.60 | $41.35 | 45,042 |
| 2020-01-29 | $41.03 | $41.60 | $40.98 | $41.32 | $41.07 | 43,704 |
| 2020-01-28 | $40.54 | $40.87 | $40.54 | $40.87 | $40.62 | 19,307 |
| 2020-01-27 | $40.28 | $40.73 | $40.23 | $40.55 | $40.30 | 37,460 |
| 2020-01-24 | $41.35 | $41.35 | $40.36 | $40.38 | $40.13 | 36,125 |
| 2020-01-23 | $41.20 | $41.24 | $40.97 | $41.18 | $40.93 | 30,910 |
| 2020-01-22 | $41.03 | $41.57 | $41.03 | $41.26 | $41.01 | 90,348 |
| 2020-01-21 | $40.20 | $40.78 | $40.20 | $40.62 | $40.37 | 34,430 |
| 2020-01-17 | $37.59 | $37.82 | $37.58 | $37.78 | $37.55 | 23,477 |
| 2020-01-16 | $37.79 | $38.05 | $37.76 | $38.05 | $37.82 | 19,843 |
| 2020-01-15 | $37.23 | $37.33 | $37.00 | $37.00 | $36.77 | 23,373 |
| 2020-01-14 | $36.95 | $37.17 | $36.88 | $36.98 | $36.75 | 30,521 |
| 2020-01-13 | $36.86 | $37.24 | $36.86 | $37.18 | $36.95 | 24,315 |
| 2020-01-10 | $36.45 | $36.59 | $36.32 | $36.37 | $36.15 | 50,827 |
| 2020-01-09 | $36.20 | $36.47 | $36.13 | $36.17 | $35.95 | 29,825 |
| 2020-01-08 | $36.35 | $36.61 | $36.32 | $36.44 | $36.22 | 17,933 |
| 2020-01-07 | $36.20 | $36.25 | $36.09 | $36.15 | $35.93 | 30,016 |
| 2020-01-06 | $36.04 | $36.35 | $36.03 | $36.33 | $36.11 | 33,477 |
| 2020-01-03 | $36.08 | $36.53 | $36.08 | $36.39 | $36.17 | 40,701 |
| 2020-01-02 | $36.38 | $36.89 | $36.36 | $36.78 | $36.55 | 26,268 |
| 2019-12-31 | $36.40 | $36.48 | $36.22 | $36.36 | $36.14 | 28,437 |
| 2019-12-30 | $36.68 | $36.68 | $36.31 | $36.31 | $36.09 | 18,736 |
| 2019-12-27 | $36.41 | $36.56 | $36.37 | $36.43 | $36.21 | 22,442 |
| 2019-12-26 | $36.25 | $36.38 | $36.22 | $36.30 | $36.08 | 14,322 |
| 2019-12-24 | $36.08 | $36.34 | $36.08 | $36.20 | $35.98 | 18,412 |
| 2019-12-23 | $36.23 | $36.31 | $36.15 | $36.30 | $36.08 | 38,515 |
| 2019-12-20 | $35.90 | $35.98 | $35.81 | $35.88 | $35.66 | 26,996 |
| 2019-12-19 | $35.70 | $35.92 | $35.70 | $35.77 | $35.55 | 23,904 |
| 2019-12-18 | $35.86 | $35.86 | $35.59 | $35.76 | $35.54 | 175,940 |
| 2019-12-17 | $35.25 | $35.53 | $35.22 | $35.39 | $35.17 | 56,484 |
| 2019-12-16 | $34.81 | $34.83 | $34.48 | $34.62 | $34.41 | 44,297 |
| 2019-12-13 | $34.03 | $34.19 | $34.01 | $34.10 | $33.89 | 24,746 |
| 2019-12-12 | $34.09 | $34.17 | $33.90 | $34.04 | $33.83 | 103,549 |
| 2019-12-11 | $33.88 | $34.05 | $33.83 | $33.87 | $33.66 | 310,303 |
| 2019-12-10 | $33.83 | $34.01 | $33.76 | $33.92 | $33.71 | 22,918 |
| 2019-12-09 | $34.12 | $34.19 | $33.94 | $34.03 | $33.82 | 151,730 |
| 2019-12-06 | $34.21 | $34.37 | $34.16 | $34.28 | $34.07 | 21,290 |
| 2019-12-05 | $34.20 | $34.20 | $34.00 | $34.02 | $33.81 | 18,609 |
| 2019-12-04 | $33.80 | $33.88 | $33.67 | $33.76 | $33.55 | 25,095 |
| 2019-12-03 | $33.62 | $33.91 | $33.59 | $33.85 | $33.64 | 23,089 |
| 2019-12-02 | $33.85 | $33.85 | $33.53 | $33.60 | $33.39 | 25,333 |
| 2019-11-29 | $34.04 | $34.06 | $33.85 | $33.93 | $33.72 | 10,099 |
| 2019-11-27 | $33.79 | $33.96 | $33.76 | $33.88 | $33.67 | 581,114 |
| 2019-11-26 | $34.18 | $34.52 | $34.14 | $34.24 | $34.03 | 80,140 |
| 2019-11-25 | $33.93 | $34.02 | $33.75 | $33.80 | $33.59 | 51,444 |
| 2019-11-22 | $33.77 | $33.77 | $33.51 | $33.56 | $33.35 | 94,053 |
| 2019-11-21 | $33.57 | $33.64 | $33.45 | $33.55 | $33.34 | 32,695 |
| 2019-11-20 | $33.67 | $33.98 | $33.61 | $33.72 | $33.51 | 25,453 |
| 2019-11-19 | $33.62 | $33.67 | $33.49 | $33.56 | $33.35 | 49,121 |
| 2019-11-18 | $34.20 | $34.24 | $33.85 | $33.96 | $33.75 | 110,198 |
| 2019-11-15 | $34.20 | $34.58 | $34.20 | $34.36 | $34.15 | 338,461 |
| 2019-11-14 | $34.26 | $34.43 | $34.25 | $34.37 | $34.16 | 28,187 |
| 2019-11-13 | $33.96 | $34.18 | $33.86 | $34.15 | $33.94 | 21,041 |
| 2019-11-12 | $32.43 | $33.29 | $32.43 | $32.97 | $32.77 | 40,032 |
| 2019-11-11 | $34.67 | $34.73 | $34.55 | $34.71 | $34.50 | 30,598 |
| 2019-11-08 | $34.43 | $34.54 | $34.39 | $34.50 | $34.29 | 18,725 |
| 2019-11-07 | $34.42 | $34.64 | $34.32 | $34.32 | $34.11 | 26,918 |
| 2019-11-06 | $34.89 | $34.93 | $34.69 | $34.82 | $34.61 | 13,927 |
| 2019-11-05 | $35.75 | $35.82 | $35.36 | $35.45 | $35.23 | 291,926 |
| 2019-11-04 | $36.38 | $36.40 | $36.17 | $36.30 | $36.08 | 22,373 |
| 2019-11-01 | $36.22 | $36.32 | $36.17 | $36.29 | $36.07 | 12,260 |
| 2019-10-31 | $36.05 | $36.10 | $35.88 | $36.06 | $35.84 | 20,944 |
| 2019-10-30 | $35.75 | $35.93 | $35.63 | $35.91 | $35.69 | 22,027 |
| 2019-10-29 | $35.36 | $35.49 | $35.30 | $35.43 | $35.21 | 41,257 |
| 2019-10-28 | $35.40 | $35.62 | $35.27 | $35.43 | $35.21 | 19,848 |
| 2019-10-25 | $34.76 | $35.06 | $34.76 | $35.04 | $34.83 | 21,986 |
| 2019-10-24 | $34.59 | $34.60 | $34.32 | $34.46 | $34.25 | 27,651 |
| 2019-10-23 | $34.36 | $34.61 | $34.36 | $34.56 | $34.35 | 18,675 |
| 2019-10-22 | $34.76 | $35.02 | $34.73 | $34.78 | $34.57 | 26,059 |
| 2019-10-21 | $34.10 | $34.20 | $34.00 | $34.18 | $33.97 | 48,855 |
| 2019-10-18 | $33.98 | $34.30 | $33.89 | $34.05 | $33.84 | 27,853 |
| 2019-10-17 | $34.16 | $34.36 | $34.11 | $34.22 | $34.01 | 19,169 |
| 2019-10-16 | $34.02 | $34.15 | $33.94 | $34.03 | $33.82 | 35,362 |
| 2019-10-15 | $33.79 | $34.06 | $33.76 | $33.79 | $33.58 | 81,738 |
| 2019-10-14 | $33.16 | $33.46 | $33.16 | $33.26 | $33.06 | 55,856 |
| 2019-10-11 | $32.97 | $33.30 | $32.97 | $33.08 | $32.88 | 18,305 |
| 2019-10-10 | $32.65 | $33.21 | $32.65 | $32.90 | $32.70 | 117,642 |
| 2019-10-09 | $32.84 | $33.02 | $32.78 | $32.91 | $32.71 | 46,817 |
| 2019-10-08 | $32.69 | $32.97 | $32.58 | $32.89 | $32.69 | 24,706 |
| 2019-10-07 | $33.01 | $33.47 | $33.01 | $33.09 | $32.89 | 36,148 |
| 2019-10-04 | $32.83 | $33.05 | $32.75 | $32.96 | $32.76 | 22,893 |
| 2019-10-03 | $32.63 | $32.99 | $32.39 | $32.89 | $32.69 | 20,849 |
| 2019-10-02 | $32.31 | $32.32 | $31.93 | $32.13 | $31.93 | 33,202 |
| 2019-10-01 | $33.63 | $33.63 | $33.19 | $33.33 | $33.13 | 25,582 |
| 2019-09-30 | $33.79 | $33.96 | $33.73 | $33.80 | $33.59 | 12,844 |
| 2019-09-27 | $33.99 | $33.99 | $33.73 | $33.78 | $33.57 | 26,002 |
| 2019-09-26 | $33.90 | $33.99 | $33.70 | $33.94 | $33.73 | 31,530 |
| 2019-09-25 | $34.13 | $34.25 | $33.97 | $34.18 | $33.97 | 53,993 |
| 2019-09-24 | $34.72 | $34.91 | $34.59 | $34.60 | $34.39 | 19,070 |
| 2019-09-23 | $34.51 | $34.63 | $34.49 | $34.62 | $34.41 | 30,101 |
| 2019-09-20 | $34.87 | $34.93 | $34.61 | $34.69 | $34.48 | 37,098 |
| 2019-09-19 | $34.77 | $35.02 | $34.65 | $34.73 | $34.52 | 29,169 |
| 2019-09-18 | $34.23 | $34.46 | $34.19 | $34.42 | $34.21 | 87,106 |
| 2019-09-17 | $33.71 | $34.09 | $33.71 | $33.95 | $33.74 | 19,891 |
| 2019-09-16 | $33.50 | $33.60 | $33.40 | $33.45 | $33.25 | 31,379 |
| 2019-09-13 | $34.03 | $34.19 | $33.91 | $33.94 | $33.73 | 140,444 |
| 2019-09-12 | $34.13 | $34.50 | $34.09 | $34.35 | $34.14 | 136,604 |
| 2019-09-11 | $34.43 | $34.47 | $34.32 | $34.36 | $34.15 | 22,458 |
| 2019-09-10 | $34.49 | $34.79 | $34.31 | $34.53 | $34.32 | 92,310 |
| 2019-09-09 | $36.48 | $36.50 | $36.31 | $36.35 | $36.13 | 24,303 |
| 2019-09-06 | $36.17 | $36.39 | $36.15 | $36.39 | $36.17 | 23,637 |
| 2019-09-05 | $35.86 | $36.55 | $35.64 | $36.53 | $36.31 | 26,641 |
| 2019-09-04 | $36.05 | $36.14 | $35.95 | $36.08 | $35.86 | 21,599 |
| 2019-09-03 | $35.43 | $35.92 | $35.43 | $35.64 | $35.42 | 23,685 |
| 2019-08-30 | $35.43 | $35.43 | $35.22 | $35.41 | $35.19 | 15,177 |
| 2019-08-29 | $35.30 | $35.36 | $35.17 | $35.24 | $35.02 | 14,924 |
| 2019-08-28 | $34.75 | $35.28 | $34.66 | $35.03 | $34.82 | 22,838 |
| 2019-08-27 | $35.79 | $35.86 | $35.50 | $35.59 | $35.37 | 25,814 |
| 2019-08-26 | $35.57 | $35.76 | $35.40 | $35.51 | $35.29 | 75,127 |
| 2019-08-23 | $35.63 | $36.01 | $35.40 | $35.47 | $35.25 | 31,782 |
| 2019-08-22 | $36.10 | $36.14 | $35.65 | $35.73 | $35.51 | 35,871 |
| 2019-08-21 | $35.91 | $36.35 | $35.91 | $36.14 | $35.92 | 21,962 |
| 2019-08-20 | $35.45 | $35.55 | $35.26 | $35.26 | $35.04 | 24,325 |
| 2019-08-19 | $35.52 | $35.55 | $35.33 | $35.33 | $35.11 | 28,880 |
| 2019-08-16 | $34.79 | $35.04 | $34.75 | $34.97 | $34.75 | 28,945 |
| 2019-08-15 | $34.36 | $34.73 | $34.23 | $34.58 | $34.37 | 117,168 |
| 2019-08-14 | $34.76 | $34.87 | $34.49 | $34.62 | $34.41 | 44,955 |
| 2019-08-13 | $35.12 | $35.57 | $35.12 | $35.44 | $35.22 | 25,820 |
| 2019-08-12 | $35.56 | $35.75 | $35.32 | $35.41 | $35.19 | 18,825 |
| 2019-08-09 | $35.66 | $35.79 | $35.41 | $35.72 | $35.50 | 26,275 |
| 2019-08-08 | $35.17 | $35.54 | $35.15 | $35.35 | $35.13 | 27,402 |
| 2019-08-07 | $34.26 | $34.92 | $34.17 | $34.85 | $34.64 | 30,056 |
| 2019-08-06 | $34.20 | $34.30 | $33.90 | $34.17 | $33.96 | 32,616 |
| 2019-08-05 | $33.46 | $33.46 | $33.02 | $33.03 | $32.83 | 28,428 |
| 2019-08-02 | $34.59 | $34.60 | $34.09 | $34.46 | $34.25 | 27,911 |
| 2019-08-01 | $34.20 | $34.75 | $33.99 | $34.32 | $34.11 | 25,395 |
| 2019-07-31 | $34.34 | $34.49 | $33.94 | $34.12 | $33.91 | 25,328 |
| 2019-07-30 | $34.13 | $34.31 | $34.02 | $34.26 | $34.05 | 32,800 |
| 2019-07-29 | $34.79 | $34.79 | $34.32 | $34.50 | $34.29 | 60,700 |
| 2019-07-26 | $34.56 | $34.62 | $34.41 | $34.56 | $34.35 | 25,669 |
| 2019-07-25 | $34.90 | $34.91 | $34.61 | $34.78 | $34.57 | 14,059 |
| 2019-07-24 | $34.74 | $34.83 | $34.54 | $34.78 | $34.57 | 22,446 |
| 2019-07-23 | $35.14 | $35.15 | $34.76 | $34.90 | $34.69 | 24,508 |
| 2019-07-22 | $34.56 | $34.85 | $34.54 | $34.76 | $34.55 | 17,473 |
| 2019-07-19 | $34.53 | $34.66 | $34.33 | $34.33 | $34.12 | 29,421 |
| 2019-07-18 | $33.92 | $34.11 | $33.81 | $34.09 | $33.88 | 20,498 |
| 2019-07-17 | $34.05 | $34.18 | $33.95 | $33.98 | $33.77 | 14,588 |
| 2019-07-16 | $34.02 | $34.14 | $33.91 | $33.94 | $33.73 | 31,702 |
| 2019-07-15 | $33.50 | $33.84 | $33.43 | $33.50 | $33.29 | 25,303 |
| 2019-07-12 | $33.06 | $33.50 | $33.03 | $33.09 | $32.89 | 31,238 |
| 2019-07-11 | $33.71 | $33.90 | $33.60 | $33.80 | $33.59 | 23,152 |
| 2019-07-10 | $33.49 | $33.62 | $33.37 | $33.48 | $33.28 | 35,589 |
| 2019-07-09 | $32.97 | $33.18 | $32.78 | $32.91 | $32.71 | 26,104 |
| 2019-07-08 | $32.86 | $33.22 | $32.83 | $32.91 | $32.71 | 49,637 |
| 2019-07-05 | $33.00 | $33.17 | $32.78 | $33.07 | $32.87 | 21,113 |
| 2019-07-03 | $33.76 | $33.77 | $33.62 | $33.62 | $33.41 | 18,418 |
| 2019-07-02 | $33.36 | $33.51 | $33.33 | $33.41 | $33.21 | 21,644 |
| 2019-07-01 | $34.08 | $34.11 | $33.68 | $33.78 | $33.57 | 25,839 |
| 2019-06-28 | $33.48 | $33.75 | $33.41 | $33.68 | $33.47 | 34,999 |
| 2019-06-27 | $32.96 | $33.28 | $32.96 | $33.16 | $32.96 | 31,239 |
| 2019-06-26 | $33.21 | $33.21 | $33.02 | $33.02 | $32.82 | 21,053 |
| 2019-06-25 | $33.57 | $33.67 | $33.34 | $33.34 | $33.14 | 37,561 |
| 2019-06-24 | $33.65 | $33.65 | $33.51 | $33.51 | $33.30 | 16,679 |
| 2019-06-21 | $33.43 | $33.57 | $33.36 | $33.49 | $33.29 | 26,012 |
| 2019-06-20 | $34.22 | $34.35 | $33.83 | $33.93 | $33.72 | 18,503 |
| 2019-06-19 | $33.63 | $33.82 | $33.45 | $33.68 | $33.47 | 16,716 |
| 2019-06-18 | $33.36 | $33.52 | $33.32 | $33.40 | $33.20 | 21,300 |
| 2019-06-17 | $32.77 | $32.92 | $32.77 | $32.85 | $32.65 | 19,708 |
| 2019-06-14 | $32.91 | $33.15 | $32.85 | $33.07 | $32.87 | 46,192 |
| 2019-06-13 | $33.61 | $33.63 | $33.36 | $33.42 | $33.22 | 252,091 |
| 2019-06-12 | $33.93 | $34.05 | $33.72 | $33.84 | $33.63 | 865,350 |
| 2019-06-11 | $33.25 | $33.62 | $32.92 | $33.25 | $33.05 | 383,863 |
| 2019-06-10 | $32.64 | $32.64 | $32.47 | $32.48 | $32.28 | 22,960 |
| 2019-06-07 | $32.64 | $32.76 | $32.45 | $32.56 | $32.36 | 18,284 |
| 2019-06-06 | $31.81 | $32.03 | $31.78 | $32.01 | $31.81 | 19,091 |
| 2019-06-05 | $31.83 | $31.93 | $31.77 | $31.82 | $31.63 | 22,375 |
| 2019-06-04 | $31.97 | $31.97 | $31.68 | $31.85 | $31.66 | 40,510 |
| 2019-06-03 | $32.09 | $32.26 | $31.89 | $32.05 | $31.85 | 39,434 |
| 2019-05-31 | $30.48 | $30.73 | $30.45 | $30.65 | $30.46 | 27,981 |
| 2019-05-30 | $30.68 | $30.99 | $30.68 | $30.90 | $30.71 | 21,467 |
| 2019-05-29 | $30.65 | $31.15 | $30.60 | $30.82 | $30.63 | 19,623 |
| 2019-05-28 | $31.47 | $31.57 | $31.02 | $31.02 | $30.83 | 30,454 |
| 2019-05-24 | $31.67 | $31.69 | $31.46 | $31.59 | $31.40 | 24,068 |
| 2019-05-23 | $31.07 | $31.20 | $30.92 | $31.16 | $30.97 | 17,224 |
| 2019-05-22 | $31.41 | $31.67 | $31.41 | $31.65 | $31.46 | 14,684 |
| 2019-05-21 | $31.12 | $31.23 | $31.03 | $31.13 | $30.94 | 18,309 |
| 2019-05-20 | $30.70 | $30.84 | $30.67 | $30.82 | $30.63 | 28,300 |
| 2019-05-17 | $31.29 | $31.35 | $31.16 | $31.30 | $31.11 | 16,376 |
| 2019-05-16 | $31.19 | $31.65 | $31.19 | $31.62 | $31.43 | 36,943 |
| 2019-05-15 | $30.56 | $31.21 | $30.52 | $31.10 | $30.91 | 21,910 |
| 2019-05-14 | $30.46 | $30.87 | $30.43 | $30.71 | $30.52 | 32,755 |
| 2019-05-13 | $30.48 | $30.54 | $30.15 | $30.27 | $30.08 | 22,588 |
| 2019-05-10 | $30.95 | $31.19 | $30.75 | $31.09 | $30.90 | 38,872 |
| 2019-05-09 | $30.25 | $30.70 | $30.21 | $30.67 | $30.48 | 27,928 |
| 2019-05-08 | $30.89 | $31.26 | $30.84 | $30.84 | $30.65 | 20,358 |
| 2019-05-07 | $30.88 | $30.88 | $30.21 | $30.41 | $30.22 | 23,244 |
| 2019-05-06 | $30.41 | $31.05 | $30.41 | $30.93 | $30.74 | 35,371 |
| 2019-05-03 | $31.43 | $31.66 | $31.38 | $31.63 | $31.44 | 28,125 |
| 2019-05-02 | $30.73 | $30.81 | $30.70 | $30.78 | $30.59 | 18,211 |
| 2019-05-01 | $31.25 | $31.25 | $30.67 | $30.67 | $30.48 | 32,473 |
| 2019-04-30 | $30.71 | $30.99 | $30.69 | $30.92 | $30.73 | 37,094 |
| 2019-04-29 | $30.55 | $30.79 | $30.52 | $30.73 | $30.54 | 28,994 |
| 2019-04-26 | $30.58 | $30.62 | $30.41 | $30.56 | $30.37 | 47,640 |
| 2019-04-25 | $30.01 | $30.32 | $29.98 | $30.21 | $30.03 | 34,057 |
| 2019-04-24 | $30.22 | $30.22 | $29.98 | $30.07 | $29.89 | 40,445 |
| 2019-04-23 | $30.26 | $30.50 | $30.26 | $30.40 | $29.97 | 33,923 |
| 2019-04-22 | $29.14 | $29.58 | $29.14 | $29.38 | $28.97 | 46,226 |
| 2019-04-18 | $29.61 | $29.64 | $29.23 | $29.39 | $28.98 | 89,283 |
| 2019-04-17 | $29.03 | $29.03 | $28.72 | $28.73 | $28.33 | 27,294 |
| 2019-04-16 | $29.71 | $29.81 | $29.59 | $29.63 | $29.21 | 23,230 |
| 2019-04-15 | $29.73 | $29.80 | $29.62 | $29.63 | $29.21 | 43,346 |
| 2019-04-12 | $29.60 | $29.70 | $29.39 | $29.55 | $29.13 | 34,710 |
| 2019-04-11 | $30.82 | $30.84 | $30.51 | $30.62 | $30.19 | 26,477 |
| 2019-04-10 | $31.35 | $31.58 | $31.32 | $31.39 | $30.95 | 1,314,973 |
| 2019-04-09 | $30.85 | $31.09 | $30.85 | $31.06 | $30.62 | 1,240,368 |
| 2019-04-08 | $30.86 | $30.99 | $30.79 | $30.88 | $30.45 | 24,735 |
| 2019-04-05 | $30.89 | $30.90 | $30.68 | $30.75 | $30.32 | 30,869 |
| 2019-04-04 | $30.82 | $30.82 | $30.56 | $30.77 | $30.34 | 26,538 |
| 2019-04-03 | $30.96 | $31.15 | $30.89 | $31.00 | $30.56 | 15,133 |
| 2019-04-02 | $31.42 | $31.79 | $31.30 | $31.41 | $30.97 | 14,403 |
| 2019-04-01 | $31.15 | $31.22 | $31.07 | $31.08 | $30.64 | 22,042 |
| 2019-03-29 | $30.80 | $31.00 | $30.74 | $30.96 | $30.52 | 48,184 |
| 2019-03-28 | $30.49 | $30.49 | $30.22 | $30.43 | $30.00 | 43,259 |
| 2019-03-27 | $29.79 | $29.96 | $29.58 | $29.88 | $29.46 | 73,428 |
| 2019-03-26 | $29.27 | $29.49 | $29.12 | $29.33 | $28.92 | 23,457 |
| 2019-03-25 | $28.75 | $28.89 | $28.63 | $28.65 | $28.25 | 20,441 |
| 2019-03-22 | $29.31 | $29.31 | $28.90 | $28.94 | $28.53 | 32,175 |
| 2019-03-21 | $29.80 | $30.00 | $29.80 | $29.94 | $29.52 | 19,674 |
| 2019-03-20 | $29.85 | $30.24 | $29.77 | $30.05 | $29.63 | 45,080 |
| 2019-03-19 | $29.84 | $29.88 | $29.66 | $29.75 | $29.33 | 19,842 |
| 2019-03-18 | $29.74 | $29.79 | $29.60 | $29.79 | $29.37 | 38,283 |
| 2019-03-15 | $29.91 | $29.91 | $29.80 | $29.86 | $29.44 | 79,458 |
| 2019-03-14 | $29.50 | $29.81 | $29.47 | $29.73 | $29.31 | 23,084 |
| 2019-03-13 | $29.21 | $29.54 | $29.21 | $29.51 | $29.10 | 14,000 |
| 2019-03-12 | $29.22 | $29.31 | $29.10 | $29.19 | $28.78 | 21,912 |
| 2019-03-11 | $28.72 | $28.93 | $28.72 | $28.90 | $28.49 | 23,763 |
| 2019-03-08 | $28.29 | $28.42 | $28.23 | $28.40 | $28.00 | 34,881 |
| 2019-03-07 | $28.64 | $28.70 | $28.38 | $28.38 | $27.98 | 46,979 |
| 2019-03-06 | $29.18 | $29.18 | $28.90 | $28.95 | $28.54 | 21,815 |
| 2019-03-05 | $28.90 | $29.41 | $28.87 | $29.33 | $28.92 | 71,049 |
| 2019-03-04 | $29.01 | $29.04 | $28.75 | $28.92 | $28.51 | 28,552 |
| 2019-03-01 | $28.82 | $28.85 | $28.36 | $28.66 | $28.26 | 22,744 |
| 2019-02-28 | $27.94 | $27.94 | $27.65 | $27.70 | $27.31 | 34,190 |
| 2019-02-27 | $29.29 | $29.29 | $28.73 | $28.75 | $28.35 | 53,731 |
| 2019-02-26 | $29.59 | $30.01 | $29.58 | $29.67 | $29.25 | 26,341 |
| 2019-02-25 | $29.72 | $29.90 | $29.67 | $29.75 | $29.33 | 208,638 |
| 2019-02-22 | $28.49 | $28.69 | $28.49 | $28.58 | $28.17 | 29,242 |
| 2019-02-21 | $28.79 | $28.83 | $28.48 | $28.56 | $28.16 | 75,457 |
| 2019-02-20 | $28.89 | $29.18 | $28.88 | $28.91 | $28.50 | 39,119 |
| 2019-02-19 | $28.45 | $28.65 | $28.45 | $28.58 | $28.18 | 50,233 |
| 2019-02-15 | $28.85 | $29.10 | $28.74 | $29.10 | $28.69 | 35,006 |
| 2019-02-14 | $28.33 | $28.53 | $28.28 | $28.44 | $28.04 | 29,677 |
| 2019-02-13 | $28.29 | $28.40 | $28.15 | $28.26 | $27.86 | 24,761 |
| 2019-02-12 | $27.84 | $28.04 | $27.84 | $28.04 | $27.65 | 25,612 |
| 2019-02-11 | $27.60 | $27.76 | $27.48 | $27.66 | $27.27 | 27,418 |
| 2019-02-08 | $27.47 | $27.85 | $27.47 | $27.78 | $27.39 | 20,439 |
| 2019-02-07 | $27.80 | $27.80 | $27.55 | $27.61 | $27.22 | 35,352 |
| 2019-02-06 | $28.06 | $28.15 | $27.92 | $28.10 | $27.70 | 42,726 |
| 2019-02-05 | $27.78 | $28.20 | $27.78 | $28.07 | $27.68 | 63,916 |
| 2019-02-04 | $27.11 | $27.51 | $27.06 | $27.44 | $27.05 | 40,576 |
| 2019-02-01 | $26.90 | $27.17 | $26.79 | $26.86 | $26.48 | 54,898 |
| 2019-01-31 | $26.04 | $26.46 | $25.99 | $26.38 | $26.01 | 347,072 |
| 2019-01-30 | $25.94 | $26.24 | $25.52 | $26.12 | $25.75 | 169,702 |
| 2019-01-29 | $28.52 | $28.56 | $27.97 | $28.05 | $27.66 | 35,565 |
| 2019-01-28 | $28.01 | $28.07 | $27.81 | $27.94 | $27.55 | 152,370 |
| 2019-01-25 | $28.29 | $28.48 | $28.21 | $28.33 | $27.93 | 38,124 |
| 2019-01-24 | $27.66 | $27.78 | $27.56 | $27.70 | $27.31 | 33,399 |
| 2019-01-23 | $28.05 | $28.20 | $27.83 | $27.92 | $27.53 | 39,508 |
| 2019-01-22 | $27.40 | $27.45 | $27.16 | $27.22 | $26.83 | 91,588 |
| 2019-01-18 | $27.83 | $28.04 | $27.68 | $27.95 | $27.56 | 31,306 |
| 2019-01-17 | $27.66 | $28.06 | $27.64 | $27.94 | $27.55 | 30,038 |
| 2019-01-16 | $27.69 | $27.81 | $27.49 | $27.65 | $27.26 | 37,894 |
| 2019-01-15 | $27.53 | $27.93 | $27.53 | $27.83 | $27.44 | 25,832 |
| 2019-01-14 | $27.81 | $28.13 | $27.81 | $28.05 | $27.66 | 66,594 |
| 2019-01-11 | $28.62 | $28.73 | $28.53 | $28.60 | $28.20 | 31,779 |
| 2019-01-10 | $28.98 | $29.23 | $28.92 | $29.18 | $28.77 | 26,224 |
| 2019-01-09 | $28.39 | $28.65 | $28.39 | $28.59 | $28.19 | 59,881 |
| 2019-01-08 | $27.99 | $28.03 | $27.48 | $27.64 | $27.25 | 50,734 |
| 2019-01-07 | $26.99 | $27.14 | $26.86 | $27.07 | $26.69 | 63,741 |
| 2019-01-04 | $25.94 | $26.63 | $25.94 | $26.58 | $26.21 | 25,200 |
| 2019-01-03 | $25.97 | $26.00 | $25.67 | $25.73 | $25.37 | 52,105 |
| 2019-01-02 | $24.70 | $25.99 | $24.70 | $25.88 | $25.51 | 36,340 |
| 2018-12-31 | $25.86 | $26.10 | $25.66 | $25.99 | $25.62 | 139,240 |
| 2018-12-28 | $25.88 | $25.96 | $25.61 | $25.84 | $25.48 | 100,982 |
| 2018-12-27 | $25.04 | $25.29 | $24.70 | $25.28 | $24.92 | 91,973 |
| 2018-12-26 | $25.61 | $26.00 | $25.10 | $26.00 | $25.63 | 143,841 |
| 2018-12-24 | $25.77 | $25.77 | $25.14 | $25.29 | $24.93 | 79,312 |
| 2018-12-21 | $26.27 | $26.31 | $25.50 | $25.55 | $25.19 | 384,023 |
| 2018-12-20 | $27.43 | $27.44 | $26.51 | $26.66 | $26.29 | 60,913 |
| 2018-12-19 | $28.55 | $28.62 | $27.90 | $27.99 | $27.60 | 64,028 |
| 2018-12-18 | $29.03 | $29.05 | $28.46 | $28.57 | $28.17 | 39,515 |
| 2018-12-17 | $29.40 | $29.56 | $28.99 | $29.07 | $28.66 | 61,565 |
| 2018-12-14 | $30.22 | $30.41 | $29.92 | $29.94 | $29.52 | 34,139 |
| 2018-12-13 | $31.10 | $31.14 | $30.77 | $30.86 | $30.43 | 34,684 |
| 2018-12-12 | $31.30 | $31.55 | $31.26 | $31.32 | $30.88 | 48,724 |
| 2018-12-11 | $31.02 | $31.02 | $30.53 | $30.79 | $30.36 | 38,554 |
| 2018-12-10 | $30.40 | $30.65 | $30.22 | $30.55 | $30.12 | 51,021 |
| 2018-12-07 | $31.25 | $31.25 | $30.67 | $30.76 | $30.33 | 47,957 |
| 2018-12-06 | $31.05 | $31.62 | $31.04 | $31.62 | $31.18 | 38,281 |
| 2018-12-04 | $33.18 | $33.24 | $32.41 | $32.41 | $31.95 | 18,953 |
| 2018-12-03 | $32.79 | $33.02 | $32.79 | $32.97 | $32.51 | 18,133 |
| 2018-11-30 | $32.34 | $32.37 | $32.18 | $32.28 | $31.83 | 30,064 |
| 2018-11-29 | $31.81 | $32.10 | $31.81 | $31.99 | $31.54 | 65,540 |
| 2018-11-28 | $30.41 | $30.86 | $30.25 | $30.82 | $30.39 | 146,628 |
| 2018-11-27 | $30.34 | $30.49 | $30.28 | $30.47 | $30.04 | 26,664 |
| 2018-11-26 | $30.19 | $30.42 | $30.19 | $30.40 | $29.97 | 49,141 |
| 2018-11-23 | $29.96 | $30.38 | $29.96 | $30.23 | $29.81 | 14,195 |
| 2018-11-21 | $29.96 | $30.13 | $29.88 | $29.99 | $29.57 | 29,281 |
| 2018-11-20 | $29.67 | $29.82 | $29.51 | $29.59 | $29.17 | 20,843 |
| 2018-11-19 | $30.50 | $30.50 | $29.95 | $30.03 | $29.61 | 22,854 |
| 2018-11-16 | $30.12 | $30.66 | $30.12 | $30.58 | $30.15 | 21,204 |
| 2018-11-15 | $30.05 | $30.40 | $29.84 | $30.31 | $29.88 | 27,196 |
| 2018-11-14 | $30.69 | $30.75 | $30.26 | $30.49 | $30.06 | 32,398 |
| 2018-11-13 | $30.86 | $31.09 | $30.67 | $30.90 | $30.47 | 18,602 |
| 2018-11-12 | $31.68 | $31.68 | $31.14 | $31.15 | $30.71 | 32,143 |
| 2018-11-09 | $32.64 | $32.71 | $32.37 | $32.60 | $32.14 | 27,101 |
| 2018-11-08 | $32.92 | $33.06 | $32.59 | $32.70 | $32.24 | 18,087 |
| 2018-11-07 | $32.74 | $33.16 | $32.72 | $33.10 | $32.63 | 16,901 |
| 2018-11-06 | $32.35 | $32.56 | $32.31 | $32.47 | $32.01 | 22,605 |
| 2018-11-05 | $32.36 | $32.46 | $32.23 | $32.35 | $31.90 | 20,009 |
| 2018-11-02 | $32.46 | $32.46 | $31.89 | $32.16 | $31.71 | 20,836 |
| 2018-11-01 | $31.91 | $32.13 | $31.83 | $32.09 | $31.64 | 27,955 |
| 2018-10-31 | $31.42 | $31.68 | $31.30 | $31.31 | $30.87 | 30,557 |
| 2018-10-30 | $30.36 | $30.70 | $30.31 | $30.63 | $30.20 | 31,711 |
| 2018-10-29 | $30.63 | $30.66 | $29.95 | $30.17 | $29.75 | 38,063 |
| 2018-10-26 | $30.23 | $30.70 | $29.93 | $30.41 | $29.98 | 26,026 |
| 2018-10-25 | $29.78 | $30.19 | $29.62 | $30.14 | $29.72 | 40,963 |
| 2018-10-24 | $31.54 | $31.54 | $30.58 | $30.63 | $30.20 | 17,193 |
| 2018-10-23 | $30.34 | $31.07 | $30.34 | $30.95 | $30.51 | 29,944 |
| 2018-10-22 | $32.05 | $32.05 | $31.54 | $31.83 | $31.38 | 15,678 |
| 2018-10-19 | $32.72 | $32.72 | $32.47 | $32.56 | $32.10 | 17,562 |
| 2018-10-18 | $32.98 | $33.14 | $32.61 | $32.74 | $32.28 | 34,240 |
| 2018-10-17 | $32.84 | $33.02 | $32.73 | $32.86 | $32.40 | 23,115 |
| 2018-10-16 | $32.22 | $32.65 | $32.22 | $32.58 | $32.12 | 28,837 |
| 2018-10-15 | $31.29 | $31.51 | $31.20 | $31.49 | $31.05 | 40,286 |
| 2018-10-12 | $31.52 | $31.56 | $31.23 | $31.56 | $31.12 | 30,019 |
| 2018-10-11 | $30.84 | $31.35 | $30.84 | $30.99 | $30.55 | 34,810 |
| 2018-10-10 | $31.09 | $31.19 | $30.83 | $30.84 | $30.41 | 21,444 |
| 2018-10-09 | $31.53 | $32.00 | $31.51 | $31.98 | $31.53 | 18,402 |
| 2018-10-08 | $31.99 | $32.38 | $31.97 | $32.33 | $31.88 | 25,594 |
| 2018-10-05 | $32.79 | $32.91 | $32.60 | $32.74 | $32.28 | 31,960 |
| 2018-10-04 | $33.21 | $33.25 | $32.99 | $33.16 | $32.69 | 17,024 |
| 2018-10-03 | $34.08 | $34.25 | $34.01 | $34.05 | $33.57 | 24,716 |
| 2018-10-02 | $34.12 | $34.18 | $33.93 | $34.12 | $33.64 | 20,866 |
| 2018-10-01 | $34.32 | $34.53 | $34.31 | $34.37 | $33.89 | 13,597 |
| 2018-09-28 | $34.50 | $34.52 | $34.03 | $34.04 | $33.56 | 16,938 |
| 2018-09-27 | $34.51 | $34.79 | $34.47 | $34.54 | $34.05 | 17,646 |
| 2018-09-26 | $34.57 | $34.79 | $34.51 | $34.71 | $34.22 | 33,520 |
| 2018-09-25 | $33.72 | $33.83 | $33.69 | $33.77 | $33.30 | 16,000 |
| 2018-09-24 | $32.31 | $32.32 | $32.15 | $32.15 | $31.70 | 12,547 |
| 2018-09-21 | $32.86 | $32.93 | $32.47 | $32.55 | $32.09 | 52,527 |
| 2018-09-20 | $33.20 | $33.32 | $33.04 | $33.27 | $32.80 | 15,445 |
| 2018-09-19 | $33.03 | $33.42 | $33.00 | $33.17 | $32.70 | 56,600 |
| 2018-09-18 | $32.81 | $33.10 | $32.81 | $32.98 | $32.52 | 19,564 |
| 2018-09-17 | $32.78 | $32.86 | $32.68 | $32.77 | $32.31 | 65,347 |
| 2018-09-14 | $32.65 | $32.77 | $32.55 | $32.72 | $32.26 | 24,096 |
| 2018-09-13 | $32.59 | $32.74 | $32.52 | $32.70 | $32.24 | 24,465 |
| 2018-09-12 | $32.27 | $32.55 | $31.57 | $32.47 | $32.01 | 14,466 |
| 2018-09-11 | $31.91 | $32.17 | $31.91 | $31.97 | $31.52 | 34,954 |
| 2018-09-10 | $31.94 | $31.94 | $31.65 | $31.74 | $31.29 | 14,244 |
| 2018-09-07 | $31.76 | $31.99 | $31.76 | $31.90 | $31.45 | 36,652 |
| 2018-09-06 | $31.68 | $31.68 | $31.33 | $31.57 | $31.13 | 43,000 |
| 2018-09-05 | $31.75 | $31.77 | $31.47 | $31.65 | $31.21 | 16,510 |
| 2018-09-04 | $31.77 | $31.95 | $31.74 | $31.86 | $31.41 | 23,213 |
| 2018-08-31 | $32.27 | $32.27 | $31.98 | $32.13 | $31.68 | 415,520 |
| 2018-08-30 | $32.27 | $32.37 | $32.21 | $32.31 | $31.86 | 20,882 |
| 2018-08-29 | $32.36 | $32.48 | $32.30 | $32.48 | $32.02 | 18,949 |
| 2018-08-28 | $32.23 | $32.26 | $32.12 | $32.15 | $31.70 | 20,511 |
| 2018-08-27 | $32.19 | $32.29 | $32.13 | $32.23 | $31.78 | 17,151 |
| 2018-08-24 | $31.81 | $31.99 | $31.72 | $31.87 | $31.42 | 19,164 |
| 2018-08-23 | $31.81 | $31.88 | $31.68 | $31.79 | $31.34 | 24,432 |
| 2018-08-22 | $31.96 | $32.05 | $31.91 | $31.96 | $31.51 | 20,361 |
| 2018-08-21 | $31.55 | $31.81 | $31.52 | $31.72 | $31.27 | 19,932 |
| 2018-08-20 | $31.34 | $31.47 | $31.33 | $31.46 | $31.02 | 22,986 |
| 2018-08-17 | $31.20 | $31.32 | $31.11 | $31.17 | $30.73 | 17,887 |
| 2018-08-16 | $31.26 | $31.31 | $31.18 | $31.22 | $30.78 | 20,798 |
| 2018-08-15 | $31.28 | $31.58 | $31.14 | $31.45 | $31.01 | 24,102 |
| 2018-08-14 | $31.64 | $31.89 | $31.58 | $31.80 | $31.35 | 18,315 |
| 2018-08-13 | $32.05 | $32.08 | $31.93 | $32.05 | $31.60 | 19,262 |
| 2018-08-10 | $32.16 | $32.16 | $31.96 | $31.97 | $31.52 | 24,383 |
| 2018-08-09 | $31.86 | $32.08 | $31.86 | $31.95 | $31.50 | 19,991 |
| 2018-08-08 | $31.55 | $31.68 | $31.55 | $31.65 | $31.21 | 22,618 |
| 2018-08-07 | $31.37 | $31.59 | $31.36 | $31.39 | $30.95 | 17,088 |
| 2018-08-06 | $31.05 | $31.22 | $31.04 | $31.13 | $30.69 | 17,572 |
| 2018-08-03 | $30.85 | $31.19 | $30.85 | $31.16 | $30.72 | 30,260 |
| 2018-08-02 | $30.73 | $31.05 | $30.73 | $31.02 | $30.58 | 24,383 |
| 2018-08-01 | $30.79 | $30.82 | $30.61 | $30.81 | $30.38 | 32,956 |
| 2018-07-31 | $30.83 | $30.94 | $30.66 | $30.68 | $30.25 | 55,465 |
| 2018-07-30 | $30.93 | $31.08 | $30.91 | $30.91 | $30.48 | 14,717 |
| 2018-07-27 | $30.79 | $30.96 | $30.76 | $30.90 | $30.47 | 101,918 |
| 2018-07-26 | $30.55 | $31.09 | $30.55 | $30.96 | $30.52 | 43,662 |
| 2018-07-25 | $30.38 | $30.68 | $30.36 | $30.68 | $30.25 | 33,078 |
| 2018-07-24 | $28.46 | $28.68 | $28.38 | $28.47 | $28.07 | 15,707 |
| 2018-07-23 | $28.72 | $28.77 | $28.62 | $28.77 | $28.37 | 17,248 |
| 2018-07-20 | $28.45 | $28.75 | $28.45 | $28.65 | $28.25 | 16,681 |
| 2018-07-19 | $28.49 | $28.52 | $28.26 | $28.52 | $28.12 | 60,725 |
| 2018-07-18 | $28.80 | $28.84 | $28.66 | $28.78 | $28.38 | 14,397 |
| 2018-07-17 | $28.85 | $29.01 | $28.78 | $28.92 | $28.51 | 20,377 |
| 2018-07-16 | $29.04 | $29.04 | $28.76 | $28.91 | $28.50 | 13,413 |
| 2018-07-13 | $28.70 | $28.80 | $28.67 | $28.80 | $28.40 | 19,877 |
| 2018-07-12 | $28.32 | $28.51 | $28.32 | $28.44 | $28.04 | 19,402 |
| 2018-07-11 | $28.34 | $28.38 | $28.17 | $28.22 | $27.82 | 23,521 |
| 2018-07-10 | $28.30 | $28.49 | $28.30 | $28.44 | $28.04 | 18,736 |
| 2018-07-09 | $27.78 | $27.81 | $27.70 | $27.79 | $27.40 | 28,339 |
| 2018-07-06 | $27.10 | $27.36 | $27.10 | $27.33 | $26.95 | 19,396 |
| 2018-07-05 | $27.04 | $27.06 | $26.86 | $26.93 | $26.55 | 17,860 |
| 2018-07-03 | $26.58 | $26.76 | $26.49 | $26.49 | $26.12 | 22,728 |
| 2018-07-02 | $26.16 | $26.34 | $26.10 | $26.26 | $25.89 | 17,740 |
| 2018-06-29 | $26.53 | $26.66 | $26.33 | $26.43 | $26.06 | 19,959 |
| 2018-06-28 | $25.87 | $26.21 | $25.84 | $26.13 | $25.76 | 29,657 |
| 2018-06-27 | $26.48 | $26.55 | $26.15 | $26.28 | $25.91 | 26,218 |
| 2018-06-26 | $26.43 | $26.55 | $26.31 | $26.49 | $26.12 | 21,406 |
| 2018-06-25 | $26.78 | $26.81 | $26.50 | $26.64 | $26.27 | 29,947 |
| 2018-06-22 | $27.34 | $27.60 | $27.25 | $27.49 | $27.10 | 23,945 |
| 2018-06-21 | $27.31 | $27.33 | $27.00 | $27.17 | $26.79 | 509,556 |
| 2018-06-20 | $27.14 | $27.29 | $27.04 | $27.13 | $26.75 | 24,862 |
| 2018-06-19 | $26.72 | $26.86 | $26.57 | $26.86 | $26.48 | 46,626 |
| 2018-06-18 | $26.97 | $27.19 | $26.94 | $27.19 | $26.81 | 26,999 |
| 2018-06-15 | $27.38 | $27.38 | $27.21 | $27.33 | $26.95 | 17,506 |
| 2018-06-14 | $27.56 | $27.66 | $27.47 | $27.52 | $27.13 | 14,038 |
| 2018-06-13 | $27.56 | $27.79 | $27.35 | $27.54 | $27.15 | 29,031 |
| 2018-06-12 | $27.50 | $27.56 | $27.38 | $27.43 | $27.04 | 28,753 |
| 2018-06-11 | $27.42 | $27.74 | $27.42 | $27.60 | $27.21 | 42,019 |
| 2018-06-08 | $27.07 | $27.28 | $27.05 | $27.23 | $26.85 | 14,511 |
| 2018-06-07 | $27.29 | $27.29 | $26.96 | $27.15 | $26.77 | 22,148 |
| 2018-06-06 | $26.90 | $27.23 | $26.87 | $27.20 | $26.82 | 41,136 |
| 2018-06-05 | $27.12 | $27.18 | $26.88 | $27.05 | $26.67 | 18,787 |
| 2018-06-04 | $27.31 | $27.31 | $27.03 | $27.12 | $26.74 | 19,279 |
| 2018-06-01 | $27.01 | $27.09 | $26.88 | $27.09 | $26.71 | 23,877 |
| 2018-05-31 | $27.01 | $27.03 | $26.66 | $26.81 | $26.43 | 16,086 |
| 2018-05-30 | $27.04 | $27.23 | $26.96 | $27.21 | $26.83 | 50,941 |
| 2018-05-29 | $27.02 | $27.02 | $26.81 | $26.98 | $26.60 | 22,290 |
| 2018-05-25 | $26.99 | $27.15 | $26.94 | $27.11 | $26.73 | 27,299 |
| 2018-05-24 | $27.03 | $27.11 | $26.74 | $26.83 | $26.45 | 154,359 |
| 2018-05-23 | $26.98 | $27.05 | $26.69 | $26.93 | $26.55 | 26,246 |
| 2018-05-22 | $27.34 | $27.41 | $27.10 | $27.20 | $26.82 | 127,718 |
| 2018-05-21 | $26.99 | $27.12 | $26.90 | $26.98 | $26.60 | 175,103 |
| 2018-05-18 | $26.42 | $26.93 | $26.37 | $26.87 | $26.49 | 1,807,291 |
| 2018-05-17 | $26.28 | $26.45 | $26.22 | $26.30 | $25.93 | 157,268 |
| 2018-05-16 | $26.36 | $26.49 | $26.30 | $26.35 | $25.98 | 1,004,347 |
| 2018-05-15 | $26.32 | $26.46 | $26.18 | $26.26 | $25.89 | 727,274 |
| 2018-05-14 | $26.55 | $26.71 | $26.51 | $26.63 | $26.26 | 688,972 |
| 2018-05-11 | $26.46 | $26.71 | $26.46 | $26.71 | $26.33 | 819,010 |
| 2018-05-10 | $27.29 | $27.29 | $26.25 | $26.41 | $26.04 | 17,837 |
| 2018-05-09 | $25.98 | $26.29 | $25.93 | $26.28 | $25.91 | 732,869 |
| 2018-05-08 | $26.04 | $26.19 | $26.02 | $26.13 | $25.76 | 1,070,714 |
| 2018-05-07 | $26.40 | $26.72 | $26.33 | $26.47 | $25.84 | 1,031,449 |
| 2018-05-04 | $25.58 | $25.71 | $25.47 | $25.64 | $25.03 | 11,469 |
| 2018-05-03 | $24.63 | $24.66 | $24.44 | $24.56 | $23.97 | 17,030 |
| 2018-05-02 | $24.77 | $24.80 | $24.56 | $24.57 | $23.98 | 12,958 |
| 2018-05-01 | $24.48 | $24.70 | $24.25 | $24.42 | $23.84 | 25,066 |
| 2018-04-30 | $24.73 | $24.79 | $24.50 | $24.51 | $23.93 | 694,099 |
| 2018-04-27 | $24.75 | $24.78 | $24.60 | $24.72 | $24.13 | 32,057 |
| 2018-04-26 | $24.68 | $24.75 | $24.57 | $24.66 | $24.07 | 9,808 |
| 2018-04-25 | $24.16 | $24.39 | $24.13 | $24.27 | $23.69 | 22,618 |
| 2018-04-24 | $24.95 | $24.95 | $24.60 | $24.70 | $24.11 | 24,205 |
| 2018-04-23 | $24.91 | $25.03 | $24.87 | $24.89 | $24.30 | 9,132 |
| 2018-04-20 | $25.06 | $25.21 | $25.03 | $25.05 | $24.45 | 24,407 |
| 2018-04-19 | $25.26 | $25.26 | $25.10 | $25.18 | $24.58 | 16,855 |
| 2018-04-18 | $24.86 | $24.96 | $24.77 | $24.87 | $24.28 | 16,520 |
| 2018-04-17 | $25.07 | $25.07 | $24.84 | $24.99 | $24.39 | 24,489 |
| 2018-04-16 | $24.48 | $24.56 | $24.46 | $24.53 | $23.95 | 16,896 |
| 2018-04-13 | $24.20 | $24.40 | $24.20 | $24.34 | $23.76 | 6,508 |
| 2018-04-12 | $24.14 | $24.33 | $24.11 | $24.26 | $23.68 | 10,023 |
| 2018-04-11 | $23.47 | $23.59 | $23.47 | $23.47 | $22.91 | 8,842 |
| 2018-04-10 | $24.17 | $24.28 | $23.90 | $23.99 | $23.42 | 15,910 |
| 2018-04-09 | $23.86 | $23.90 | $23.63 | $23.72 | $23.15 | 12,055 |
| 2018-04-06 | $23.60 | $23.73 | $23.57 | $23.63 | $23.07 | 10,390 |
| 2018-04-05 | $23.70 | $23.81 | $23.60 | $23.76 | $23.19 | 13,429 |
| 2018-04-04 | $22.74 | $23.01 | $22.74 | $23.01 | $22.46 | 16,727 |
| 2018-04-03 | $23.04 | $23.13 | $22.88 | $23.05 | $22.50 | 20,624 |
| 2018-04-02 | $23.60 | $24.06 | $23.31 | $23.32 | $22.76 | 13,229 |
| 2018-03-29 | $23.52 | $23.61 | $23.48 | $23.60 | $23.04 | 6,659 |
| 2018-03-28 | $23.58 | $23.84 | $23.49 | $23.66 | $23.10 | 15,902 |
| 2018-03-27 | $23.86 | $23.92 | $23.70 | $23.70 | $23.14 | 23,882 |
| 2018-03-26 | $23.82 | $23.82 | $23.62 | $23.81 | $23.24 | 17,018 |
| 2018-03-23 | $24.02 | $24.02 | $23.69 | $23.79 | $23.22 | 11,928 |
| 2018-03-22 | $24.02 | $24.15 | $23.81 | $23.82 | $23.25 | 7,350 |
| 2018-03-21 | $24.49 | $24.72 | $24.47 | $24.68 | $24.09 | 12,003 |
| 2018-03-20 | $24.50 | $24.80 | $24.50 | $24.71 | $24.12 | 12,607 |
| 2018-03-19 | $25.00 | $25.05 | $24.62 | $24.73 | $24.14 | 8,912 |
| 2018-03-16 | $24.87 | $25.07 | $24.87 | $24.93 | $24.34 | 14,887 |
| 2018-03-15 | $24.49 | $24.79 | $24.49 | $24.69 | $24.10 | 18,946 |
| 2018-03-14 | $24.25 | $24.60 | $24.20 | $24.58 | $23.99 | 112,878 |
| 2018-03-13 | $24.45 | $24.45 | $24.21 | $24.21 | $23.63 | 25,622 |
| 2018-03-12 | $24.73 | $24.87 | $24.73 | $24.80 | $24.21 | 17,132 |
| 2018-03-09 | $24.76 | $24.87 | $24.73 | $24.80 | $24.21 | 8,022 |
| 2018-03-08 | $24.82 | $24.82 | $24.53 | $24.59 | $24.00 | 11,681 |
| 2018-03-07 | $24.99 | $24.99 | $24.55 | $24.55 | $23.97 | 15,690 |
| 2018-03-06 | $24.99 | $24.99 | $24.80 | $24.90 | $24.31 | 21,586 |
| 2018-03-05 | $24.70 | $24.85 | $24.70 | $24.85 | $24.26 | 12,403 |
| 2018-03-02 | $24.64 | $24.68 | $24.51 | $24.67 | $24.08 | 39,923 |
| 2018-03-01 | $24.40 | $24.60 | $24.02 | $24.51 | $23.93 | 52,106 |
| 2018-02-28 | $25.66 | $25.66 | $25.46 | $25.49 | $24.88 | 124,252 |
| 2018-02-27 | $25.57 | $25.88 | $25.57 | $25.71 | $25.10 | 9,224 |
| 2018-02-26 | $25.86 | $26.26 | $25.86 | $26.20 | $25.58 | 5,524 |
| 2018-02-23 | $25.50 | $25.71 | $25.44 | $25.71 | $25.10 | 24,665 |
| 2018-02-22 | $25.96 | $26.17 | $25.87 | $26.11 | $25.49 | 11,859 |
| 2018-02-21 | $26.12 | $26.30 | $26.00 | $26.00 | $25.38 | 30,828 |
| 2018-02-20 | $26.20 | $26.38 | $26.20 | $26.26 | $25.63 | 86,692 |
| 2018-02-16 | $26.48 | $26.62 | $26.48 | $26.55 | $25.92 | 38,066 |
| 2018-02-15 | $26.26 | $26.39 | $26.23 | $26.36 | $25.73 | 39,052 |
| 2018-02-14 | $24.82 | $25.65 | $24.82 | $25.65 | $25.04 | 10,340 |
| 2018-02-13 | $24.46 | $24.59 | $24.12 | $24.48 | $23.90 | 36,883 |
| 2018-02-12 | $24.42 | $24.65 | $24.40 | $24.59 | $24.00 | 13,006 |
| 2018-02-09 | $24.01 | $24.11 | $23.58 | $24.05 | $23.48 | 11,072 |
| 2018-02-08 | $24.90 | $25.08 | $24.36 | $24.48 | $23.90 | 21,448 |
| 2018-02-07 | $25.13 | $25.45 | $25.13 | $25.42 | $24.81 | 10,610 |
| 2018-02-06 | $25.25 | $25.97 | $25.25 | $25.96 | $25.34 | 19,683 |
| 2018-02-05 | $26.71 | $26.71 | $26.02 | $26.10 | $25.48 | 20,689 |
| 2018-02-02 | $26.97 | $27.10 | $26.90 | $26.98 | $26.34 | 9,472 |
| 2018-02-01 | $27.31 | $27.31 | $27.10 | $27.16 | $26.51 | 9,247 |
| 2018-01-31 | $26.96 | $27.82 | $26.96 | $27.57 | $26.91 | 14,411 |
| 2018-01-30 | $29.18 | $29.56 | $29.18 | $29.41 | $28.71 | 18,384 |
| 2018-01-29 | $28.95 | $28.95 | $28.71 | $28.81 | $28.12 | 8,225 |
| 2018-01-26 | $28.90 | $29.03 | $28.90 | $29.03 | $28.34 | 3,534 |
| 2018-01-25 | $28.49 | $28.70 | $28.32 | $28.45 | $27.77 | 27,963 |
| 2018-01-24 | $28.36 | $28.37 | $28.21 | $28.25 | $27.58 | 6,481 |
| 2018-01-23 | $28.09 | $28.09 | $28.01 | $28.07 | $27.40 | 4,031 |
| 2018-01-22 | $28.20 | $28.24 | $28.15 | $28.17 | $27.50 | 5,121 |
| 2018-01-19 | $28.10 | $28.11 | $28.02 | $28.09 | $27.42 | 5,691 |
| 2018-01-18 | $27.87 | $27.87 | $27.61 | $27.63 | $26.97 | 5,424 |
| 2018-01-17 | $28.13 | $28.17 | $27.93 | $28.09 | $27.42 | 39,535 |
| 2018-01-16 | $27.73 | $27.84 | $27.67 | $27.71 | $27.05 | 26,989 |
| 2018-01-12 | $27.28 | $27.32 | $27.22 | $27.32 | $26.67 | 40,619 |
| 2018-01-11 | $27.08 | $27.21 | $27.02 | $27.06 | $26.42 | 15,363 |
| 2018-01-10 | $27.17 | $27.25 | $27.13 | $27.21 | $26.56 | 9,405 |
| 2018-01-09 | $27.53 | $27.53 | $27.48 | $27.52 | $26.86 | 6,688 |
| 2018-01-08 | $27.67 | $27.68 | $27.60 | $27.63 | $26.97 | 5,352 |
| 2018-01-05 | $27.60 | $27.81 | $27.60 | $27.77 | $27.11 | 3,918 |
| 2018-01-04 | $27.50 | $27.66 | $27.45 | $27.63 | $26.97 | 14,436 |
| 2018-01-03 | $27.31 | $27.67 | $27.31 | $27.66 | $27.00 | 7,998 |
| 2018-01-02 | $27.07 | $27.11 | $26.89 | $26.99 | $26.35 | 10,761 |
| 2017-12-29 | $27.04 | $27.09 | $26.80 | $26.98 | $26.34 | 6,455 |
| 2017-12-28 | $26.87 | $26.96 | $26.73 | $26.86 | $26.22 | 9,120 |
| 2017-12-27 | $26.51 | $26.73 | $26.51 | $26.63 | $26.00 | 12,320 |
| 2017-12-26 | $26.41 | $26.50 | $26.33 | $26.42 | $25.79 | 7,241 |
| 2017-12-22 | $26.40 | $26.49 | $26.30 | $26.40 | $25.77 | 5,065 |
| 2017-12-21 | $26.52 | $26.53 | $26.41 | $26.49 | $25.86 | 15,329 |
| 2017-12-20 | $26.21 | $26.27 | $26.06 | $26.13 | $25.51 | 5,342 |
| 2017-12-19 | $26.66 | $26.72 | $26.62 | $26.62 | $25.99 | 7,319 |
| 2017-12-18 | $27.11 | $27.12 | $27.00 | $27.06 | $26.42 | 8,247 |
| 2017-12-15 | $26.42 | $26.42 | $26.19 | $26.35 | $25.72 | 6,259 |
| 2017-12-14 | $26.78 | $26.85 | $26.69 | $26.77 | $26.13 | 22,291 |
| 2017-12-13 | $26.57 | $26.92 | $26.57 | $26.81 | $26.17 | 9,100 |
| 2017-12-12 | $26.50 | $26.58 | $26.49 | $26.51 | $25.88 | 3,245 |
| 2017-12-11 | $25.84 | $25.96 | $25.82 | $25.83 | $25.21 | 121,392 |
| 2017-12-08 | $25.88 | $25.97 | $25.86 | $25.91 | $25.29 | 94,773 |
| 2017-12-07 | $25.36 | $25.36 | $25.23 | $25.25 | $24.65 | 4,037 |
| 2017-12-06 | $25.43 | $25.54 | $25.43 | $25.49 | $24.88 | 4,443 |
| 2017-12-05 | $25.60 | $25.67 | $25.49 | $25.54 | $24.93 | 3,514 |
| 2017-12-04 | $25.61 | $25.70 | $25.50 | $25.67 | $25.06 | 9,628 |
| 2017-12-01 | $26.20 | $26.34 | $26.20 | $26.29 | $25.66 | 3,826 |
| 2017-11-30 | $25.97 | $26.08 | $25.95 | $26.07 | $25.45 | 6,869 |
| 2017-11-29 | $25.97 | $25.97 | $25.73 | $25.75 | $25.14 | 2,088 |
| 2017-11-28 | $26.16 | $26.33 | $26.12 | $26.29 | $25.66 | 3,134 |
| 2017-11-27 | $26.40 | $26.40 | $26.26 | $26.26 | $25.63 | 3,613 |
| 2017-11-24 | $26.33 | $26.42 | $26.30 | $26.42 | $25.79 | 985 |
| 2017-11-22 | $26.76 | $26.76 | $26.52 | $26.53 | $25.90 | 8,819 |
| 2017-11-21 | $26.65 | $26.72 | $26.65 | $26.68 | $26.04 | 2,764 |
| 2017-11-20 | $26.53 | $26.53 | $26.34 | $26.34 | $25.71 | 3,929 |
| 2017-11-17 | $26.12 | $26.21 | $26.12 | $26.20 | $25.58 | 3,412 |
| 2017-11-16 | $26.24 | $26.32 | $26.14 | $26.21 | $25.59 | 2,383 |
| 2017-11-15 | $25.51 | $25.86 | $25.49 | $25.76 | $25.15 | 7,094 |
| 2017-11-14 | $25.76 | $25.92 | $25.74 | $25.90 | $25.28 | 102,112 |
| 2017-11-13 | $25.40 | $25.81 | $25.40 | $25.75 | $25.14 | 2,426 |
| 2017-11-10 | $25.98 | $25.98 | $25.82 | $25.83 | $25.21 | 3,920 |
| 2017-11-09 | $26.03 | $26.03 | $25.90 | $25.98 | $25.36 | 5,537 |
| 2017-11-08 | $26.71 | $26.71 | $26.62 | $26.66 | $26.02 | 1,813 |
| 2017-11-07 | $26.74 | $26.74 | $26.58 | $26.62 | $25.99 | 9,215 |
| 2017-11-06 | $26.72 | $26.73 | $26.57 | $26.70 | $26.06 | 4,483 |
| 2017-11-03 | $26.61 | $26.76 | $26.61 | $26.74 | $26.10 | 7,262 |
| 2017-11-02 | $26.20 | $26.71 | $26.20 | $26.71 | $26.07 | 11,160 |
| 2017-11-01 | $26.50 | $26.54 | $26.27 | $26.37 | $25.74 | 6,234 |
| 2017-10-31 | $26.53 | $26.59 | $26.39 | $26.52 | $25.89 | 21,464 |
| 2017-10-30 | $26.53 | $26.66 | $26.53 | $26.62 | $25.99 | 2,498 |
| 2017-10-27 | $26.76 | $26.76 | $26.67 | $26.72 | $26.08 | 8,841 |
| 2017-10-26 | $26.33 | $26.45 | $26.33 | $26.41 | $25.78 | 3,958 |
| 2017-10-25 | $26.08 | $26.08 | $25.82 | $25.90 | $25.28 | 4,682 |
| 2017-10-24 | $26.19 | $26.19 | $26.13 | $26.18 | $25.56 | 4,143 |
| 2017-10-23 | $26.22 | $26.30 | $26.13 | $26.20 | $25.58 | 6,287 |
| 2017-10-20 | $26.00 | $26.09 | $25.99 | $25.99 | $25.37 | 19,864 |
| 2017-10-19 | $26.07 | $26.24 | $26.07 | $26.20 | $25.58 | 3,222 |
| 2017-10-18 | $26.52 | $26.56 | $26.38 | $26.50 | $25.87 | 8,478 |
| 2017-10-17 | $26.73 | $26.77 | $26.54 | $26.61 | $25.98 | 12,900 |
| 2017-10-16 | $27.18 | $27.18 | $27.03 | $27.11 | $26.46 | 6,971 |
| 2017-10-13 | $27.45 | $27.60 | $27.43 | $27.57 | $26.91 | 3,300 |
| 2017-10-12 | $27.46 | $27.59 | $27.45 | $27.58 | $26.92 | 6,794 |
| 2017-10-11 | $27.21 | $27.28 | $27.21 | $27.28 | $26.63 | 3,673 |
| 2017-10-10 | $26.84 | $26.86 | $26.81 | $26.85 | $26.21 | 1,778 |
| 2017-10-09 | $26.59 | $26.62 | $26.58 | $26.62 | $25.99 | 2,211 |
| 2017-10-06 | $26.30 | $26.56 | $26.30 | $26.56 | $25.93 | 11,785 |
| 2017-10-05 | $26.52 | $26.63 | $26.43 | $26.54 | $25.91 | 10,149 |
| 2017-10-04 | $26.99 | $26.99 | $26.73 | $26.74 | $26.10 | 5,555 |
| 2017-10-03 | $26.40 | $26.51 | $26.36 | $26.36 | $25.73 | 8,173 |
| 2017-10-02 | $26.56 | $26.56 | $26.33 | $26.53 | $25.90 | 13,783 |
| 2017-09-29 | $26.22 | $26.26 | $26.19 | $26.26 | $25.63 | 4,729 |
| 2017-09-28 | $25.60 | $25.84 | $25.60 | $25.83 | $25.21 | 5,391 |
| 2017-09-27 | $24.89 | $25.52 | $24.84 | $25.47 | $24.86 | 7,388 |
| 2017-09-26 | $26.00 | $26.03 | $25.86 | $25.93 | $25.31 | 23,718 |
| 2017-09-25 | $26.27 | $26.37 | $26.24 | $26.34 | $25.71 | 4,459 |
| 2017-09-22 | $26.31 | $26.42 | $26.27 | $26.33 | $25.70 | 7,679 |
| 2017-09-21 | $26.44 | $26.70 | $26.39 | $26.67 | $26.03 | 6,279 |
| 2017-09-20 | $26.62 | $26.63 | $26.39 | $26.47 | $25.84 | 8,493 |
| 2017-09-19 | $26.45 | $26.63 | $26.41 | $26.63 | $26.00 | 13,854 |
| 2017-09-18 | $26.41 | $26.41 | $26.15 | $26.19 | $25.57 | 4,271 |
| 2017-09-15 | $26.15 | $26.32 | $26.15 | $26.30 | $25.67 | 9,229 |
| 2017-09-14 | $26.10 | $26.10 | $25.99 | $26.09 | $25.47 | 5,400 |
| 2017-09-13 | $26.29 | $26.32 | $26.26 | $26.30 | $25.67 | 2,576 |
| 2017-09-12 | $26.15 | $26.30 | $26.10 | $26.27 | $25.64 | 8,060 |
| 2017-09-11 | $26.36 | $26.40 | $26.30 | $26.35 | $25.72 | 9,829 |
| 2017-09-08 | $26.14 | $26.23 | $26.04 | $26.08 | $25.46 | 7,219 |
| 2017-09-07 | $25.72 | $25.93 | $25.66 | $25.72 | $25.11 | 13,999 |
| 2017-09-06 | $25.41 | $25.45 | $25.29 | $25.29 | $24.69 | 8,640 |
| 2017-09-05 | $25.32 | $25.48 | $25.32 | $25.47 | $24.86 | 5,278 |
| 2017-09-01 | $25.44 | $25.47 | $25.36 | $25.38 | $24.78 | 27,216 |
| 2017-08-31 | $25.09 | $25.31 | $25.09 | $25.25 | $24.65 | 2,731 |
| 2017-08-30 | $25.24 | $25.24 | $25.17 | $25.17 | $24.57 | 6,917 |
| 2017-08-29 | $24.97 | $25.01 | $24.87 | $24.91 | $24.31 | 3,704 |
| 2017-08-28 | $24.87 | $24.92 | $24.82 | $24.92 | $24.33 | 8,959 |
| 2017-08-25 | $24.81 | $24.86 | $24.77 | $24.83 | $24.24 | 3,789 |
| 2017-08-24 | $24.63 | $24.63 | $24.49 | $24.49 | $23.91 | 3,514 |
| 2017-08-23 | $24.12 | $24.18 | $24.12 | $24.16 | $23.58 | 3,194 |
| 2017-08-22 | $24.11 | $24.29 | $24.11 | $24.23 | $23.65 | 3,270 |
| 2017-08-21 | $23.85 | $23.94 | $23.81 | $23.81 | $23.24 | 4,598 |
| 2017-08-18 | $23.79 | $23.79 | $23.69 | $23.73 | $23.16 | 2,585 |
| 2017-08-17 | $24.17 | $24.18 | $24.11 | $24.11 | $23.54 | 4,222 |
| 2017-08-16 | $23.84 | $23.97 | $23.84 | $23.96 | $23.39 | 3,021 |
| 2017-08-15 | $23.43 | $23.56 | $23.43 | $23.48 | $22.92 | 5,472 |
| 2017-08-14 | $23.15 | $23.18 | $23.03 | $23.03 | $22.48 | 35,585 |
| 2017-08-11 | $23.02 | $23.11 | $22.99 | $23.11 | $22.56 | 13,800 |
| 2017-08-10 | $23.12 | $23.15 | $22.98 | $23.09 | $22.54 | 7,273 |
| 2017-08-09 | $23.28 | $23.34 | $23.24 | $23.34 | $22.78 | 6,564 |
| 2017-08-08 | $23.36 | $23.36 | $23.20 | $23.21 | $22.66 | 1,975 |
| 2017-08-07 | $23.33 | $23.48 | $23.31 | $23.34 | $22.78 | 3,474 |
| 2017-08-04 | $23.45 | $23.52 | $23.38 | $23.42 | $22.86 | 3,950 |
| 2017-08-03 | $23.77 | $23.86 | $23.70 | $23.78 | $23.21 | 5,010 |
| 2017-08-02 | $24.00 | $24.07 | $23.90 | $24.01 | $23.44 | 7,834 |
| 2017-08-01 | $24.16 | $24.16 | $24.02 | $24.02 | $23.45 | 2,544 |
| 2017-07-31 | $23.80 | $23.96 | $23.80 | $23.87 | $23.30 | 6,190 |
| 2017-07-28 | $24.01 | $24.01 | $23.82 | $23.82 | $23.25 | 8,570 |
| 2017-07-27 | $24.26 | $24.26 | $24.07 | $24.12 | $23.55 | 9,386 |
| 2017-07-26 | $24.15 | $24.31 | $24.06 | $24.31 | $23.73 | 4,212 |
| 2017-07-25 | $22.55 | $22.62 | $22.47 | $22.62 | $22.08 | 2,450 |
| 2017-07-24 | $22.61 | $22.64 | $22.45 | $22.60 | $22.06 | 11,259 |
| 2017-07-21 | $22.67 | $22.79 | $22.57 | $22.75 | $22.21 | 12,909 |
| 2017-07-20 | $22.90 | $22.90 | $22.79 | $22.83 | $22.29 | 19,314 |
| 2017-07-19 | $22.89 | $22.92 | $22.74 | $22.92 | $22.37 | 65,315 |
| 2017-07-18 | $22.37 | $22.54 | $22.37 | $22.45 | $21.92 | 32,007 |
| 2017-07-17 | $22.31 | $22.55 | $22.31 | $22.46 | $21.93 | 761,349 |
| 2017-07-14 | $22.09 | $22.33 | $22.09 | $22.33 | $21.80 | 10,689 |
| 2017-07-13 | $22.03 | $22.03 | $21.87 | $22.01 | $21.49 | 2,979 |
| 2017-07-12 | $22.07 | $22.36 | $22.03 | $22.36 | $21.83 | 117,896 |
| 2017-07-11 | $21.64 | $21.87 | $21.64 | $21.78 | $21.26 | 1,885 |
| 2017-07-10 | $21.66 | $21.79 | $21.58 | $21.75 | $21.23 | 3,068 |
| 2017-07-07 | $21.72 | $21.96 | $21.72 | $21.95 | $21.43 | 2,350 |
| 2017-07-06 | $21.60 | $21.90 | $21.60 | $21.90 | $21.38 | 4,222 |
| 2017-07-05 | $22.12 | $22.28 | $22.12 | $22.28 | $21.75 | 3,563 |
| 2017-07-03 | $22.06 | $22.16 | $21.97 | $21.97 | $21.45 | 4,782 |
| 2017-06-30 | $21.60 | $21.69 | $21.50 | $21.64 | $21.12 | 7,205 |
| 2017-06-29 | $21.39 | $21.54 | $21.34 | $21.54 | $21.03 | 6,884 |
| 2017-06-28 | $21.45 | $21.70 | $21.24 | $21.70 | $21.18 | 37,085 |
| 2017-06-27 | $21.48 | $21.57 | $21.45 | $21.50 | $20.99 | 7,800 |
| 2017-06-26 | $21.44 | $21.45 | $21.32 | $21.32 | $20.81 | 3,600 |
| 2017-06-23 | $21.48 | $21.65 | $21.48 | $21.65 | $21.13 | 11,600 |
| 2017-06-22 | $21.34 | $21.38 | $21.34 | $21.38 | $20.87 | 1,400 |
| 2017-06-21 | $21.08 | $21.21 | $21.04 | $21.21 | $20.70 | 3,900 |
| 2017-06-20 | $21.07 | $21.07 | $20.90 | $21.00 | $20.50 | 9,600 |
| 2017-06-19 | $20.87 | $21.06 | $20.87 | $21.03 | $20.53 | 1,700 |
| 2017-06-16 | $20.76 | $20.93 | $20.69 | $20.89 | $20.39 | 3,400 |
| 2017-06-15 | $20.32 | $20.34 | $20.31 | $20.34 | $19.86 | 9,200 |
| 2017-06-14 | $20.71 | $20.80 | $20.61 | $20.62 | $20.13 | 6,124 |
| 2017-06-13 | $20.48 | $20.50 | $20.35 | $20.49 | $20.00 | 5,711 |
| 2017-06-12 | $20.36 | $20.41 | $20.22 | $20.40 | $19.91 | 3,018 |
| 2017-06-09 | $20.76 | $20.92 | $20.76 | $20.89 | $20.39 | 3,301 |
| 2017-06-08 | $20.54 | $20.64 | $20.47 | $20.64 | $20.15 | 4,237 |
| 2017-06-07 | $20.68 | $20.79 | $20.68 | $20.79 | $20.29 | 3,764 |
| 2017-06-06 | $21.05 | $21.05 | $20.87 | $20.98 | $20.48 | 2,702 |
| 2017-06-05 | $21.24 | $21.38 | $21.24 | $21.33 | $20.82 | 9,270 |
| 2017-06-02 | $21.27 | $21.53 | $21.27 | $21.53 | $21.02 | 6,169 |
| 2017-06-01 | $20.55 | $20.72 | $20.50 | $20.62 | $20.13 | 8,338 |
| 2017-05-31 | $20.82 | $20.82 | $20.72 | $20.73 | $20.24 | 1,574 |
| 2017-05-30 | $21.70 | $21.70 | $20.75 | $20.93 | $20.43 | 5,446 |
| 2017-05-26 | $21.04 | $21.07 | $21.00 | $21.07 | $20.57 | 2,956 |
| 2017-05-25 | $20.67 | $20.70 | $20.63 | $20.63 | $20.14 | 1,943 |
| 2017-05-24 | $20.48 | $20.70 | $20.48 | $20.70 | $20.21 | 3,389 |
| 2017-05-23 | $20.55 | $20.66 | $20.55 | $20.55 | $20.06 | 2,389 |
| 2017-05-22 | $20.44 | $20.90 | $20.33 | $20.90 | $20.40 | 4,012 |
| 2017-05-19 | $20.11 | $20.34 | $20.11 | $20.28 | $19.80 | 5,628 |
| 2017-05-18 | $19.58 | $21.72 | $19.58 | $19.68 | $19.21 | 18,025 |
| 2017-05-17 | $21.25 | $21.27 | $21.00 | $21.17 | $19.30 | 12,779 |
| 2017-05-16 | $21.30 | $21.56 | $21.30 | $21.38 | $19.49 | 3,864 |
| 2017-05-15 | $21.13 | $21.55 | $21.13 | $21.42 | $19.53 | 6,046 |
| 2017-05-12 | $21.11 | $21.43 | $21.11 | $21.32 | $19.44 | 7,249 |
| 2017-05-11 | $20.96 | $21.31 | $20.96 | $21.10 | $19.24 | 33,480 |
| 2017-05-10 | $20.82 | $21.09 | $20.81 | $20.96 | $19.11 | 16,881 |
| 2017-05-09 | $20.85 | $21.00 | $20.55 | $20.75 | $18.92 | 11,763 |
| 2017-05-08 | $20.60 | $20.95 | $20.45 | $20.66 | $18.84 | 5,791 |
| 2017-05-05 | $20.01 | $20.90 | $20.01 | $20.90 | $19.05 | 2,373 |
| 2017-05-04 | $20.16 | $20.40 | $19.90 | $20.36 | $18.56 | 6,825 |
| 2017-05-03 | $20.73 | $20.73 | $20.21 | $20.22 | $18.43 | 5,536 |
| 2017-05-02 | $20.35 | $20.96 | $20.35 | $20.96 | $19.11 | 1,225 |
| 2017-05-01 | $20.36 | $20.57 | $20.36 | $20.44 | $18.63 | 4,783 |
| 2017-04-28 | $20.57 | $20.58 | $20.39 | $20.43 | $18.63 | 4,113 |
| 2017-04-27 | $20.60 | $20.81 | $20.60 | $20.77 | $18.94 | 8,220 |
| 2017-04-26 | $20.65 | $20.86 | $20.55 | $20.82 | $18.98 | 4,749 |
| 2017-04-25 | $20.37 | $20.43 | $20.27 | $20.37 | $18.33 | 13,981 |
| 2017-04-24 | $19.56 | $19.60 | $19.51 | $19.56 | $17.60 | 11,959 |
| 2017-04-21 | $19.02 | $19.08 | $19.02 | $19.04 | $17.13 | 135,050 |
| 2017-04-20 | $19.04 | $19.16 | $19.04 | $19.07 | $17.16 | 12,612 |
| 2017-04-19 | $19.11 | $19.17 | $19.09 | $19.13 | $17.21 | 1,760 |
| 2017-04-18 | $19.07 | $19.18 | $19.05 | $19.18 | $17.26 | 4,030 |
| 2017-04-17 | $18.85 | $19.34 | $18.85 | $19.34 | $17.40 | 9,917 |
| 2017-04-13 | $19.18 | $19.24 | $19.10 | $19.18 | $17.26 | 7,316 |
| 2017-04-12 | $19.31 | $19.35 | $19.23 | $19.35 | $17.41 | 24,981 |
| 2017-04-11 | $18.88 | $19.01 | $18.88 | $19.01 | $17.10 | 1,377 |
| 2017-04-10 | $18.85 | $18.94 | $18.83 | $18.85 | $16.96 | 6,221 |
| 2017-04-07 | $18.81 | $18.84 | $18.80 | $18.80 | $16.91 | 5,014 |
| 2017-04-06 | $18.93 | $18.93 | $18.85 | $18.89 | $17.00 | 1,933 |
| 2017-04-05 | $18.94 | $18.94 | $18.84 | $18.86 | $16.97 | 3,420 |
| 2017-04-04 | $18.71 | $18.77 | $18.71 | $18.77 | $16.89 | 3,688 |
| 2017-04-03 | $18.70 | $18.78 | $18.64 | $18.78 | $16.90 | 6,400 |
| 2017-03-31 | $18.84 | $18.95 | $18.84 | $18.91 | $17.01 | 5,500 |
| 2017-03-30 | $18.99 | $19.01 | $18.91 | $18.94 | $17.04 | 3,200 |
| 2017-03-29 | $18.67 | $18.72 | $18.66 | $18.68 | $16.81 | 11,700 |
| 2017-03-28 | $18.43 | $18.47 | $18.34 | $18.42 | $16.57 | 6,900 |
| 2017-03-27 | $18.38 | $18.45 | $18.36 | $18.44 | $16.59 | 2,800 |
| 2017-03-24 | $18.30 | $18.38 | $18.25 | $18.36 | $16.52 | 3,300 |
| 2017-03-23 | $18.32 | $18.39 | $18.30 | $18.35 | $16.51 | 5,100 |
| 2017-03-22 | $18.27 | $18.28 | $18.20 | $18.23 | $16.40 | 8,000 |
| 2017-03-21 | $18.47 | $18.47 | $18.20 | $18.23 | $16.40 | 30,800 |
| 2017-03-20 | $18.44 | $18.48 | $18.38 | $18.38 | $16.54 | 4,200 |
| 2017-03-17 | $18.45 | $18.49 | $18.45 | $18.48 | $16.63 | 6,500 |
| 2017-03-16 | $18.41 | $18.48 | $18.40 | $18.45 | $16.60 | 2,300 |
| 2017-03-15 | $18.12 | $18.40 | $18.10 | $18.40 | $16.55 | 6,100 |
| 2017-03-14 | $18.16 | $18.23 | $18.16 | $18.23 | $16.40 | 3,900 |
| 2017-03-13 | $18.14 | $18.23 | $18.14 | $18.21 | $16.38 | 1,800 |
| 2017-03-10 | $18.10 | $18.25 | $18.10 | $18.20 | $16.37 | 4,600 |
| 2017-03-09 | $17.83 | $17.91 | $17.77 | $17.91 | $16.11 | 6,400 |
| 2017-03-08 | $17.88 | $17.92 | $17.86 | $17.88 | $16.09 | 7,800 |
| 2017-03-07 | $17.81 | $17.99 | $17.81 | $17.98 | $16.18 | 5,900 |
| 2017-03-06 | $18.13 | $18.14 | $18.07 | $18.14 | $16.32 | 4,800 |
| 2017-03-03 | $18.18 | $18.27 | $18.18 | $18.25 | $16.42 | 5,300 |
| 2017-03-02 | $18.23 | $18.23 | $18.17 | $18.21 | $16.38 | 3,900 |
| 2017-03-01 | $18.19 | $18.19 | $18.11 | $18.17 | $16.35 | 16,100 |
| 2017-02-28 | $18.16 | $18.38 | $18.16 | $18.35 | $16.51 | 5,800 |
| 2017-02-27 | $17.80 | $17.92 | $17.80 | $17.91 | $16.11 | 6,000 |
| 2017-02-24 | $17.69 | $17.85 | $17.69 | $17.85 | $16.06 | 21,600 |
| 2017-02-23 | $17.88 | $17.96 | $17.88 | $17.93 | $16.13 | 474,800 |
| 2017-02-22 | $17.92 | $18.01 | $17.92 | $18.00 | $16.19 | 3,600 |
| 2017-02-21 | $17.78 | $17.92 | $17.78 | $17.90 | $16.10 | 10,400 |
| 2017-02-17 | $17.86 | $17.90 | $17.86 | $17.86 | $16.07 | 2,000 |
| 2017-02-16 | $17.75 | $17.95 | $17.73 | $17.94 | $16.14 | 8,400 |
| 2017-02-15 | $17.61 | $17.70 | $17.61 | $17.65 | $15.88 | 3,000 |
| 2017-02-14 | $17.59 | $17.64 | $17.52 | $17.61 | $15.84 | 4,700 |
| 2017-02-13 | $17.69 | $17.69 | $17.60 | $17.66 | $15.89 | 6,100 |
| 2017-02-10 | $17.58 | $17.67 | $17.58 | $17.67 | $15.90 | 11,800 |
| 2017-02-09 | $17.61 | $17.67 | $17.58 | $17.67 | $15.90 | 1,700 |
| 2017-02-08 | $17.55 | $17.55 | $17.48 | $17.54 | $15.78 | 5,900 |
| 2017-02-07 | $17.43 | $17.56 | $17.42 | $17.55 | $15.79 | 14,400 |
| 2017-02-06 | $17.43 | $17.43 | $17.24 | $17.34 | $15.60 | 4,600 |
| 2017-02-03 | $17.55 | $17.60 | $17.55 | $17.60 | $15.83 | 2,400 |
| 2017-02-02 | $17.54 | $17.58 | $17.52 | $17.58 | $15.82 | 5,500 |
| 2017-02-01 | $17.61 | $17.65 | $17.56 | $17.61 | $15.84 | 2,677 |
| 2017-01-31 | $18.17 | $18.31 | $16.74 | $17.58 | $15.81 | 23,594 |
| 2017-01-30 | $18.29 | $18.37 | $18.24 | $18.37 | $16.53 | 7,371 |
| 2017-01-27 | $18.34 | $18.34 | $18.22 | $18.29 | $16.45 | 39,782 |
| 2017-01-26 | $18.62 | $18.65 | $18.52 | $18.60 | $16.73 | 5,655 |
| 2017-01-25 | $18.53 | $18.56 | $18.48 | $18.56 | $16.70 | 4,461 |
| 2017-01-24 | $18.38 | $18.38 | $18.26 | $18.32 | $16.48 | 35,534 |
| 2017-01-23 | $18.27 | $18.37 | $18.23 | $18.34 | $16.50 | 12,326 |
| 2017-01-20 | $18.27 | $18.32 | $18.20 | $18.32 | $16.48 | 4,964 |
| 2017-01-19 | $18.15 | $18.19 | $18.12 | $18.18 | $16.36 | 5,330 |
| 2017-01-18 | $18.24 | $18.27 | $18.21 | $18.26 | $16.43 | 3,698 |
| 2017-01-17 | $18.14 | $18.19 | $18.14 | $18.19 | $16.37 | 25,810 |
| 2017-01-13 | $18.28 | $18.32 | $18.22 | $18.32 | $16.48 | 4,507 |
| 2017-01-12 | $18.30 | $18.31 | $18.21 | $18.29 | $16.45 | 7,269 |
| 2017-01-11 | $18.35 | $18.48 | $18.25 | $18.43 | $16.58 | 10,085 |
| 2017-01-10 | $18.11 | $18.15 | $18.06 | $18.06 | $16.25 | 10,044 |
| 2017-01-09 | $18.04 | $18.10 | $18.03 | $18.07 | $16.26 | 3,072 |
| 2017-01-06 | $18.19 | $18.21 | $18.11 | $18.14 | $16.32 | 4,779 |
| 2017-01-05 | $17.97 | $18.22 | $17.97 | $18.22 | $16.39 | 11,425 |
| 2017-01-04 | $17.61 | $17.89 | $17.61 | $17.87 | $16.07 | 10,753 |
| 2017-01-03 | $17.06 | $17.49 | $17.06 | $17.43 | $15.68 | 16,072 |
| 2016-12-30 | $17.39 | $17.39 | $17.24 | $17.28 | $15.55 | 2,349 |
| 2016-12-29 | $17.13 | $17.20 | $17.13 | $17.15 | $15.43 | 6,811 |
| 2016-12-28 | $16.99 | $17.02 | $16.95 | $17.00 | $15.30 | 11,539 |
| 2016-12-27 | $17.03 | $17.03 | $16.96 | $17.02 | $15.31 | 7,183 |
| 2016-12-23 | $16.84 | $16.89 | $16.82 | $16.85 | $15.16 | 10,046 |
| 2016-12-22 | $17.03 | $17.06 | $16.99 | $17.00 | $15.30 | 6,862 |
| 2016-12-21 | $16.95 | $17.00 | $16.91 | $16.96 | $15.26 | 10,980 |
| 2016-12-20 | $16.71 | $16.84 | $16.71 | $16.82 | $15.13 | 17,390 |
| 2016-12-19 | $16.68 | $16.72 | $16.59 | $16.59 | $14.93 | 12,427 |
| 2016-12-16 | $16.42 | $16.51 | $16.37 | $16.41 | $14.76 | 53,408 |
| 2016-12-15 | $15.30 | $15.63 | $15.27 | $15.61 | $14.04 | 34,452 |
| 2016-12-14 | $16.91 | $16.91 | $16.38 | $16.43 | $14.78 | 27,277 |
| 2016-12-13 | $16.92 | $16.96 | $16.86 | $16.89 | $15.19 | 13,330 |
| 2016-12-12 | $16.46 | $16.57 | $16.46 | $16.56 | $14.90 | 16,808 |
| 2016-12-09 | $17.45 | $17.51 | $17.43 | $17.48 | $15.72 | 61,288 |
| 2016-12-08 | $17.27 | $17.30 | $17.19 | $17.26 | $15.52 | 12,510 |
| 2016-12-07 | $17.57 | $17.69 | $17.57 | $17.65 | $15.88 | 3,013 |
| 2016-12-06 | $17.54 | $17.70 | $17.53 | $17.64 | $15.87 | 7,898 |
| 2016-12-05 | $17.60 | $17.62 | $17.46 | $17.58 | $15.82 | 14,580 |
| 2016-12-02 | $17.46 | $17.50 | $17.46 | $17.50 | $15.74 | 4,867 |
| 2016-12-01 | $17.48 | $17.48 | $17.37 | $17.45 | $15.70 | 10,766 |
| 2016-11-30 | $17.83 | $17.83 | $17.72 | $17.77 | $15.98 | 7,686 |
| 2016-11-29 | $17.68 | $17.84 | $17.68 | $17.78 | $16.00 | 6,693 |
| 2016-11-28 | $17.68 | $17.68 | $17.61 | $17.66 | $15.88 | 4,547 |
| 2016-11-25 | $17.78 | $17.81 | $17.74 | $17.81 | $16.02 | 2,394 |
| 2016-11-23 | $17.65 | $17.65 | $17.52 | $17.55 | $15.79 | 26,562 |
| 2016-11-22 | $17.78 | $17.84 | $17.76 | $17.79 | $16.01 | 15,812 |
| 2016-11-21 | $17.97 | $18.01 | $17.91 | $18.01 | $16.20 | 4,970 |
| 2016-11-18 | $18.15 | $18.15 | $17.94 | $18.00 | $16.19 | 13,668 |
| 2016-11-17 | $18.00 | $18.02 | $17.93 | $17.98 | $16.18 | 1,386 |
| 2016-11-16 | $17.91 | $17.92 | $17.85 | $17.92 | $16.12 | 5,520 |
| 2016-11-15 | $17.62 | $17.73 | $17.58 | $17.68 | $15.91 | 10,177 |
| 2016-11-14 | $17.64 | $17.74 | $17.60 | $17.70 | $15.92 | 5,424 |
| 2016-11-11 | $18.16 | $18.16 | $17.94 | $18.06 | $16.25 | 2,638 |
| 2016-11-10 | $18.37 | $18.37 | $18.20 | $18.35 | $16.51 | 4,667 |
| 2016-11-09 | $18.52 | $18.67 | $18.47 | $18.61 | $16.74 | 13,211 |
| 2016-11-08 | $18.51 | $18.53 | $18.46 | $18.50 | $16.64 | 5,721 |
| 2016-11-07 | $18.50 | $18.52 | $18.46 | $18.50 | $16.64 | 3,947 |
| 2016-11-04 | $18.29 | $18.32 | $18.25 | $18.25 | $16.42 | 6,129 |
| 2016-11-03 | $18.42 | $18.47 | $18.39 | $18.40 | $16.55 | 5,452 |
| 2016-11-02 | $18.74 | $18.74 | $18.62 | $18.62 | $16.75 | 1,252 |
| 2016-11-01 | $18.77 | $18.83 | $18.76 | $18.83 | $16.94 | 3,803 |
| 2016-10-31 | $18.86 | $18.94 | $18.83 | $18.86 | $16.96 | 7,390 |
| 2016-10-28 | $18.70 | $18.99 | $18.70 | $18.99 | $17.09 | 9,238 |
| 2016-10-27 | $17.65 | $18.06 | $17.65 | $17.86 | $16.07 | 7,587 |
| 2016-10-26 | $17.80 | $17.80 | $17.63 | $17.66 | $15.89 | 10,259 |
| 2016-10-25 | $17.80 | $17.80 | $17.71 | $17.77 | $15.99 | 5,024 |
| 2016-10-24 | $18.18 | $18.18 | $18.07 | $18.10 | $16.28 | 10,149 |
| 2016-10-21 | $18.53 | $18.56 | $18.46 | $18.55 | $16.69 | 13,916 |
| 2016-10-20 | $18.62 | $18.66 | $18.61 | $18.63 | $16.76 | 2,482 |
| 2016-10-19 | $18.69 | $18.73 | $18.69 | $18.73 | $16.85 | 2,147 |
| 2016-10-18 | $18.54 | $18.55 | $18.54 | $18.55 | $16.69 | 4,980 |
| 2016-10-17 | $18.22 | $18.23 | $18.19 | $18.22 | $16.39 | 2,564 |
| 2016-10-14 | $18.40 | $18.40 | $18.30 | $18.33 | $16.49 | 4,082 |
| 2016-10-13 | $18.19 | $18.39 | $18.19 | $18.36 | $16.51 | 3,530 |
| 2016-10-12 | $18.22 | $18.27 | $18.22 | $18.22 | $16.39 | 1,189 |
| 2016-10-11 | $18.51 | $18.58 | $18.43 | $18.48 | $16.62 | 8,081 |
| 2016-10-10 | $18.89 | $18.93 | $18.88 | $18.88 | $16.99 | 1,540 |
| 2016-10-07 | $18.92 | $18.95 | $18.79 | $18.95 | $17.05 | 18,154 |
| 2016-10-06 | $18.89 | $18.98 | $18.89 | $18.92 | $17.02 | 1,487 |
| 2016-10-05 | $18.89 | $18.94 | $18.89 | $18.94 | $17.04 | 2,675 |
| 2016-10-04 | $18.90 | $18.94 | $18.81 | $18.81 | $16.92 | 2,209 |
| 2016-10-03 | $19.12 | $19.17 | $19.06 | $19.09 | $17.18 | 10,328 |
| 2016-09-30 | $18.99 | $19.13 | $18.95 | $19.11 | $17.19 | 49,302 |
| 2016-09-29 | $19.08 | $19.08 | $18.96 | $19.01 | $17.10 | 23,006 |
| 2016-09-28 | $19.00 | $19.07 | $18.97 | $19.07 | $17.16 | 29,367 |
| 2016-09-27 | $18.76 | $18.90 | $18.76 | $18.90 | $17.00 | 10,234 |
| 2016-09-26 | $18.73 | $18.81 | $18.73 | $18.78 | $16.89 | 1,458 |
| 2016-09-23 | $18.98 | $18.98 | $18.92 | $18.97 | $17.07 | 2,201 |
| 2016-09-22 | $19.03 | $19.11 | $19.00 | $19.02 | $17.11 | 13,502 |
| 2016-09-21 | $18.77 | $18.90 | $18.67 | $18.90 | $17.00 | 1,486 |
| 2016-09-20 | $18.78 | $18.82 | $18.73 | $18.79 | $16.91 | 13,572 |
| 2016-09-19 | $18.56 | $18.62 | $18.51 | $18.58 | $16.72 | 7,040 |
| 2016-09-16 | $18.50 | $18.53 | $18.46 | $18.48 | $16.63 | 2,971 |
| 2016-09-15 | $18.52 | $18.61 | $18.50 | $18.60 | $16.73 | 5,125 |
| 2016-09-14 | $18.64 | $18.64 | $18.54 | $18.59 | $16.73 | 1,342 |
| 2016-09-13 | $18.61 | $18.61 | $18.41 | $18.52 | $16.66 | 4,740 |
| 2016-09-12 | $18.56 | $18.73 | $18.56 | $18.73 | $16.85 | 9,605 |
| 2016-09-09 | $18.64 | $18.70 | $18.53 | $18.60 | $16.73 | 25,832 |
| 2016-09-08 | $18.98 | $19.01 | $18.96 | $19.00 | $17.09 | 2,432 |
| 2016-09-07 | $19.26 | $19.32 | $19.23 | $19.26 | $17.32 | 3,540 |
| 2016-09-06 | $19.28 | $19.31 | $19.23 | $19.28 | $17.34 | 4,681 |
| 2016-09-02 | $18.97 | $19.09 | $18.97 | $19.05 | $17.14 | 4,014 |
| 2016-09-01 | $18.78 | $18.89 | $18.78 | $18.82 | $16.93 | 2,735 |
| 2016-08-31 | $18.83 | $18.86 | $18.77 | $18.80 | $16.91 | 8,205 |
| 2016-08-30 | $18.96 | $19.01 | $18.95 | $18.99 | $17.09 | 3,272 |
| 2016-08-29 | $19.00 | $19.00 | $19.00 | $19.00 | $17.09 | 856 |
| 2016-08-26 | $19.07 | $19.24 | $18.92 | $19.07 | $17.16 | 3,688 |
| 2016-08-25 | $19.25 | $19.25 | $19.14 | $19.14 | $17.22 | 1,702 |
| 2016-08-24 | $19.39 | $19.42 | $19.37 | $19.37 | $17.43 | 3,719 |
| 2016-08-23 | $19.60 | $19.65 | $19.56 | $19.58 | $17.62 | 2,703 |
| 2016-08-22 | $19.39 | $19.46 | $19.33 | $19.44 | $17.49 | 7,953 |
| 2016-08-19 | $19.26 | $19.39 | $19.26 | $19.37 | $17.43 | 3,042 |
| 2016-08-18 | $19.23 | $19.44 | $19.23 | $19.43 | $17.48 | 3,102 |
| 2016-08-17 | $19.18 | $19.31 | $19.18 | $19.31 | $17.37 | 4,131 |
| 2016-08-16 | $19.41 | $19.48 | $19.41 | $19.46 | $17.51 | 4,125 |
| 2016-08-15 | $19.29 | $19.36 | $19.29 | $19.34 | $17.40 | 3,623 |
| 2016-08-12 | $19.26 | $19.26 | $19.22 | $19.22 | $17.29 | 1,148 |
| 2016-08-11 | $19.26 | $19.37 | $19.26 | $19.28 | $17.34 | 5,167 |
| 2016-08-10 | $18.94 | $18.94 | $18.86 | $18.86 | $16.97 | 6,586 |
| 2016-08-09 | $18.96 | $19.02 | $18.93 | $18.94 | $17.04 | 9,294 |
| 2016-08-08 | $18.74 | $18.79 | $18.74 | $18.79 | $16.91 | 1,863 |
| 2016-08-05 | $18.62 | $18.69 | $18.62 | $18.67 | $16.80 | 4,204 |
| 2016-08-04 | $18.87 | $18.94 | $18.87 | $18.94 | $17.04 | 3,018 |
| 2016-08-03 | $18.67 | $18.71 | $18.65 | $18.71 | $16.83 | 2,733 |
| 2016-08-02 | $18.89 | $18.89 | $18.68 | $18.77 | $16.89 | 5,077 |
| 2016-08-01 | $18.84 | $18.89 | $18.71 | $18.71 | $16.83 | 7,620 |
| 2016-07-29 | $18.80 | $18.88 | $18.80 | $18.88 | $16.99 | 2,960 |
| 2016-07-28 | $18.69 | $18.69 | $18.54 | $18.61 | $16.74 | 2,614 |
| 2016-07-27 | $18.40 | $18.51 | $18.40 | $18.51 | $16.65 | 3,432 |
| 2016-07-26 | $18.34 | $18.38 | $18.29 | $18.38 | $16.53 | 5,008 |
| 2016-07-25 | $18.35 | $18.35 | $18.24 | $18.29 | $16.46 | 5,315 |
| 2016-07-22 | $18.14 | $18.35 | $18.14 | $18.35 | $16.51 | 5,045 |
| 2016-07-21 | $17.99 | $18.01 | $17.98 | $18.01 | $16.20 | 3,157 |
| 2016-07-20 | $17.83 | $18.09 | $17.83 | $18.06 | $16.24 | 23,090 |
| 2016-07-19 | $17.16 | $17.20 | $17.10 | $17.12 | $15.40 | 2,557 |
| 2016-07-18 | $17.16 | $17.28 | $17.14 | $17.19 | $15.47 | 5,027 |
| 2016-07-15 | $17.09 | $17.09 | $16.87 | $17.08 | $15.37 | 5,165 |
| 2016-07-14 | $16.87 | $17.04 | $16.87 | $16.95 | $15.25 | 3,919 |
| 2016-07-13 | $16.98 | $17.08 | $16.92 | $16.92 | $15.22 | 3,952 |
| 2016-07-12 | $16.73 | $16.73 | $16.64 | $16.65 | $14.98 | 3,060 |
| 2016-07-11 | $16.72 | $16.77 | $16.70 | $16.70 | $15.03 | 2,201 |
| 2016-07-08 | $16.15 | $16.40 | $16.15 | $16.35 | $14.71 | 2,155 |
| 2016-07-07 | $16.34 | $16.38 | $16.31 | $16.32 | $14.68 | 2,013 |
| 2016-07-06 | $15.88 | $16.19 | $15.88 | $16.16 | $14.53 | 14,527 |
| 2016-07-05 | $16.53 | $16.53 | $16.38 | $16.41 | $14.76 | 3,235 |
| 2016-07-01 | $16.90 | $17.10 | $16.90 | $17.04 | $15.33 | 12,971 |
| 2016-06-30 | $16.50 | $16.63 | $16.45 | $16.59 | $14.92 | 11,964 |
| 2016-06-29 | $16.46 | $16.46 | $16.38 | $16.39 | $14.75 | 7,179 |
| 2016-06-28 | $15.78 | $16.10 | $15.78 | $16.10 | $14.48 | 7,548 |
| 2016-06-27 | $15.74 | $15.74 | $15.56 | $15.67 | $14.10 | 6,832 |
| 2016-06-24 | $16.19 | $16.40 | $15.92 | $16.02 | $14.41 | 12,848 |
| 2016-06-23 | $16.86 | $17.04 | $16.78 | $17.04 | $15.33 | 6,385 |
| 2016-06-22 | $16.72 | $16.73 | $16.57 | $16.62 | $14.95 | 7,402 |
| 2016-06-21 | $16.78 | $16.79 | $16.69 | $16.69 | $15.02 | 4,307 |
| 2016-06-20 | $16.83 | $16.83 | $16.64 | $16.64 | $14.97 | 2,877 |
| 2016-06-17 | $16.13 | $16.29 | $16.13 | $16.25 | $14.62 | 3,004 |
| 2016-06-16 | $15.86 | $16.07 | $15.77 | $16.07 | $14.46 | 11,370 |
| 2016-06-15 | $16.28 | $16.28 | $16.16 | $16.18 | $14.56 | 10,195 |
| 2016-06-14 | $16.27 | $16.27 | $16.15 | $16.22 | $14.59 | 8,129 |
| 2016-06-13 | $16.46 | $16.51 | $16.29 | $16.41 | $14.76 | 9,394 |
| 2016-06-10 | $16.62 | $16.68 | $16.62 | $16.65 | $14.98 | 5,042 |
| 2016-06-09 | $17.14 | $17.31 | $17.12 | $17.16 | $15.44 | 16,894 |
| 2016-06-08 | $17.59 | $17.60 | $17.54 | $17.54 | $15.78 | 5,270 |
| 2016-06-07 | $17.50 | $17.62 | $17.50 | $17.56 | $15.80 | 5,970 |
| 2016-06-06 | $17.54 | $17.54 | $17.49 | $17.51 | $15.75 | 4,446 |
| 2016-06-03 | $17.35 | $17.51 | $17.35 | $17.49 | $15.73 | 6,785 |
| 2016-06-02 | $17.27 | $17.29 | $17.22 | $17.28 | $15.54 | 4,566 |
| 2016-06-01 | $17.31 | $17.34 | $17.17 | $17.34 | $15.60 | 5,471 |
| 2016-05-31 | $17.19 | $17.27 | $17.14 | $17.20 | $15.47 | 2,240 |
| 2016-05-27 | $17.17 | $17.17 | $17.04 | $17.10 | $15.39 | 7,193 |
| 2016-05-26 | $17.13 | $17.19 | $17.13 | $17.18 | $15.46 | 1,759 |
| 2016-05-25 | $17.12 | $17.12 | $17.05 | $17.08 | $15.37 | 2,266 |
| 2016-05-24 | $17.11 | $17.12 | $17.01 | $17.07 | $15.36 | 5,450 |
| 2016-05-23 | $17.28 | $17.28 | $17.17 | $17.25 | $15.52 | 4,444 |
| 2016-05-20 | $17.15 | $17.21 | $17.15 | $17.15 | $15.43 | 1,360 |
| 2016-05-19 | $17.00 | $17.08 | $16.98 | $17.08 | $15.37 | 12,026 |
| 2016-05-18 | $16.92 | $17.15 | $16.92 | $16.98 | $15.27 | 4,557 |
| 2016-05-17 | $17.23 | $17.23 | $17.05 | $17.08 | $15.37 | 6,509 |
| 2016-05-16 | $17.12 | $17.16 | $17.12 | $17.15 | $15.43 | 3,250 |
| 2016-05-13 | $17.12 | $17.13 | $17.04 | $17.05 | $15.34 | 4,714 |
| 2016-05-12 | $17.21 | $17.31 | $17.18 | $17.28 | $15.55 | 3,524 |
| 2016-05-11 | $17.22 | $17.29 | $17.15 | $17.23 | $15.50 | 9,667 |
| 2016-05-10 | $16.93 | $16.99 | $16.89 | $16.99 | $15.29 | 4,555 |
| 2016-05-09 | $16.75 | $16.82 | $16.75 | $16.82 | $15.13 | 1,833 |
| 2016-05-06 | $16.52 | $16.57 | $16.46 | $16.49 | $14.84 | 2,369 |
| 2016-05-05 | $16.39 | $16.41 | $16.34 | $16.36 | $14.72 | 4,465 |
| 2016-05-04 | $16.58 | $16.60 | $16.52 | $16.52 | $14.86 | 5,291 |
| 2016-05-03 | $16.98 | $16.99 | $16.84 | $16.89 | $15.20 | 5,710 |
| 2016-05-02 | $16.92 | $16.96 | $16.90 | $16.96 | $15.26 | 9,791 |
| 2016-04-29 | $16.58 | $16.61 | $16.51 | $16.60 | $14.94 | 2,850 |
| 2016-04-28 | $16.58 | $16.72 | $16.58 | $16.72 | $15.04 | 6,482 |
| 2016-04-27 | $16.61 | $16.67 | $16.51 | $16.64 | $14.97 | 3,916 |
| 2016-04-26 | $16.68 | $16.68 | $16.66 | $16.68 | $15.01 | 1,521 |
| 2016-04-25 | $16.33 | $16.38 | $16.30 | $16.33 | $14.69 | 2,624 |
| 2016-04-22 | $16.49 | $16.50 | $16.31 | $16.35 | $14.71 | 9,134 |
| 2016-04-21 | $16.27 | $16.29 | $16.19 | $16.29 | $14.66 | 5,440 |
| 2016-04-20 | $16.65 | $16.70 | $16.39 | $16.41 | $14.76 | 63,852 |
| 2016-04-19 | $17.09 | $17.27 | $17.09 | $17.18 | $15.46 | 153,359 |
| 2016-04-18 | $16.92 | $17.05 | $16.92 | $17.05 | $15.34 | 94,839 |
| 2016-04-15 | $16.88 | $16.88 | $16.75 | $16.77 | $15.09 | 71,222 |
| 2016-04-14 | $16.83 | $16.90 | $16.79 | $16.81 | $15.13 | 22,254 |
| 2016-04-13 | $16.99 | $17.07 | $16.99 | $17.07 | $15.36 | 7,789 |
| 2016-04-12 | $17.04 | $17.24 | $17.04 | $17.24 | $15.51 | 5,867 |
| 2016-04-11 | $17.26 | $17.33 | $17.21 | $17.21 | $15.48 | 8,762 |
| 2016-04-08 | $17.10 | $17.23 | $17.10 | $17.23 | $15.50 | 8,089 |
| 2016-04-07 | $17.07 | $17.18 | $17.07 | $17.18 | $15.46 | 4,279 |
| 2016-04-06 | $17.00 | $17.19 | $17.00 | $17.19 | $15.47 | 6,929 |
| 2016-04-05 | $16.80 | $16.96 | $16.80 | $16.93 | $15.23 | 9,703 |
| 2016-04-04 | $17.14 | $17.14 | $16.98 | $17.04 | $15.33 | 4,773 |
| 2016-04-01 | $16.71 | $16.85 | $16.71 | $16.80 | $15.12 | 9,902 |
| 2016-03-31 | $16.87 | $16.92 | $16.81 | $16.81 | $15.12 | 8,052 |
| 2016-03-30 | $16.72 | $16.87 | $16.72 | $16.77 | $15.09 | 5,446 |
| 2016-03-29 | $16.41 | $16.63 | $16.32 | $16.63 | $14.96 | 9,925 |
| 2016-03-28 | $16.24 | $16.49 | $16.20 | $16.45 | $14.80 | 20,035 |
| 2016-03-24 | $16.28 | $16.28 | $16.18 | $16.27 | $14.64 | 3,135 |
| 2016-03-23 | $16.49 | $16.49 | $16.40 | $16.43 | $14.78 | 14,852 |
| 2016-03-22 | $16.34 | $16.40 | $16.29 | $16.31 | $14.67 | 9,197 |
| 2016-03-21 | $16.54 | $16.66 | $16.52 | $16.63 | $14.96 | 12,156 |
| 2016-03-18 | $16.32 | $16.47 | $16.32 | $16.44 | $14.79 | 5,091 |
| 2016-03-17 | $16.57 | $16.71 | $16.56 | $16.68 | $15.01 | 15,092 |
| 2016-03-16 | $16.34 | $16.48 | $16.24 | $16.37 | $14.73 | 2,197 |
| 2016-03-15 | $16.08 | $16.36 | $16.08 | $16.28 | $14.65 | 6,507 |
| 2016-03-14 | $15.87 | $15.96 | $15.84 | $15.89 | $14.30 | 3,327 |
| 2016-03-11 | $15.60 | $15.76 | $15.60 | $15.76 | $14.18 | 5,161 |
| 2016-03-10 | $15.68 | $15.68 | $15.38 | $15.54 | $13.98 | 8,673 |
| 2016-03-09 | $15.33 | $15.45 | $15.33 | $15.37 | $13.83 | 4,558 |
| 2016-03-08 | $15.56 | $15.57 | $15.33 | $15.39 | $13.85 | 8,146 |
| 2016-03-07 | $15.40 | $15.60 | $15.40 | $15.57 | $14.00 | 8,831 |
| 2016-03-04 | $15.47 | $15.51 | $15.42 | $15.49 | $13.94 | 8,606 |
| 2016-03-03 | $15.43 | $15.52 | $15.42 | $15.52 | $13.96 | 4,117 |
| 2016-03-02 | $15.32 | $15.49 | $15.32 | $15.45 | $13.90 | 4,644 |
| 2016-03-01 | $15.31 | $15.58 | $15.31 | $15.53 | $13.97 | 11,869 |
| 2016-02-29 | $15.02 | $15.27 | $15.02 | $15.06 | $13.55 | 11,689 |
| 2016-02-26 | $15.09 | $15.24 | $15.09 | $15.24 | $13.71 | 5,825 |
| 2016-02-25 | $14.97 | $15.10 | $14.97 | $15.10 | $13.59 | 7,914 |
| 2016-02-24 | $14.58 | $14.89 | $14.58 | $14.86 | $13.37 | 15,037 |
| 2016-02-23 | $14.91 | $14.95 | $14.84 | $14.92 | $13.42 | 16,633 |
| 2016-02-22 | $14.87 | $14.92 | $14.82 | $14.90 | $13.41 | 6,893 |
| 2016-02-19 | $14.70 | $14.84 | $14.70 | $14.83 | $13.34 | 3 |