Matthews International Corp - Class A (MATW) Exchange: NASDAQ
Data as of May 2, 2025
$19.98 ($-0.64) -3.10%
Matthews International Corp - Class A - Daily Information
Click for more stock information on Matthews International Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.00 |
| Previous Close | $19.98 |
| High | $20.42 |
| Low | $19.13 |
| Adjusted Open | $20.00 |
| Previous Adjusted Close | $19.98 |
| Adjusted High | $20.42 |
| Adjusted Low | $19.13 |
About Matthews International Corp - Class A (MATW)
Matthews International Corporation is an American manufacturer of brand solutions, memorialization products, and industrial technologies. It was founded in Philadelphia, Pennsylvania in 1850 and has grown since then to operate more than 70 facilities in the Americas, Europe, and Asia. They offer products such as brand-building and printing solutions for industrial, pharmaceutical, and commercial use, as well as memorialization products such as cremation urns, monuments, and jewelry. Industrial technologies like laser marking, engraving and barcode and identification systems
Invest in Matthews International Corp - Class A (MATW)
Historical Stock Data for Matthews International Corp - Class A (MATW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $20.00 | $20.42 | $19.13 | $19.98 | $19.98 | 368,926 |
| 2025-04-03 | $21.78 | $22.18 | $20.33 | $20.62 | $20.62 | 224,881 |
| 2025-04-02 | $21.56 | $22.50 | $21.50 | $22.43 | $22.43 | 178,005 |
| 2025-04-01 | $22.13 | $22.44 | $21.84 | $21.89 | $21.89 | 139,362 |
| 2025-03-31 | $22.28 | $22.68 | $21.94 | $22.24 | $22.24 | 185,433 |
| 2025-03-28 | $23.28 | $23.56 | $22.45 | $22.52 | $22.52 | 123,674 |
| 2025-03-27 | $23.25 | $23.60 | $22.93 | $23.36 | $23.36 | 123,233 |
| 2025-03-26 | $23.10 | $23.47 | $23.03 | $23.23 | $23.23 | 128,001 |
| 2025-03-25 | $23.71 | $23.94 | $23.13 | $23.15 | $23.15 | 168,702 |
| 2025-03-24 | $23.60 | $23.95 | $23.40 | $23.72 | $23.72 | 154,485 |
| 2025-03-21 | $22.99 | $23.34 | $22.93 | $23.15 | $23.15 | 504,781 |
| 2025-03-20 | $22.76 | $23.29 | $22.76 | $23.15 | $23.15 | 209,488 |
| 2025-03-19 | $22.85 | $23.12 | $22.58 | $23.08 | $23.08 | 218,141 |
| 2025-03-18 | $22.73 | $23.04 | $22.38 | $22.72 | $22.72 | 172,571 |
| 2025-03-17 | $22.57 | $23.11 | $22.57 | $22.88 | $22.88 | 154,619 |
| 2025-03-14 | $22.70 | $22.97 | $22.43 | $22.55 | $22.55 | 133,602 |
| 2025-03-13 | $22.79 | $22.86 | $22.10 | $22.58 | $22.58 | 192,339 |
| 2025-03-12 | $22.91 | $23.14 | $22.03 | $22.79 | $22.79 | 234,223 |
| 2025-03-11 | $23.66 | $23.90 | $22.84 | $22.99 | $22.99 | 252,805 |
| 2025-03-10 | $24.29 | $24.76 | $23.64 | $23.64 | $23.64 | 212,735 |
| 2025-03-07 | $24.09 | $24.99 | $24.03 | $24.60 | $24.60 | 220,131 |
| 2025-03-06 | $23.06 | $24.16 | $23.00 | $24.00 | $24.00 | 221,569 |
| 2025-03-05 | $23.46 | $24.30 | $22.89 | $23.34 | $23.34 | 197,745 |
| 2025-03-04 | $23.56 | $24.74 | $22.85 | $23.47 | $23.47 | 298,442 |
| 2025-03-03 | $24.97 | $25.30 | $23.76 | $23.92 | $23.92 | 231,793 |
| 2025-02-28 | $24.75 | $25.17 | $24.31 | $24.92 | $24.92 | 249,625 |
| 2025-02-27 | $25.31 | $25.54 | $24.75 | $24.78 | $24.78 | 160,594 |
| 2025-02-26 | $24.52 | $25.53 | $24.52 | $25.36 | $25.36 | 313,926 |
| 2025-02-25 | $24.94 | $25.05 | $24.43 | $24.70 | $24.70 | 229,022 |
| 2025-02-24 | $24.32 | $24.93 | $24.21 | $24.39 | $24.39 | 284,251 |
| 2025-02-21 | $24.95 | $24.95 | $23.89 | $24.25 | $24.25 | 270,045 |
| 2025-02-20 | $24.86 | $24.96 | $24.48 | $24.61 | $24.61 | 182,610 |
| 2025-02-19 | $25.55 | $25.94 | $24.66 | $25.05 | $25.05 | 207,881 |
| 2025-02-18 | $25.33 | $26.16 | $25.33 | $25.81 | $25.81 | 217,256 |
| 2025-02-14 | $25.22 | $27.15 | $25.22 | $25.73 | $25.73 | 395,312 |
| 2025-02-13 | $24.79 | $25.29 | $24.45 | $24.97 | $24.97 | 268,856 |
| 2025-02-12 | $23.93 | $24.72 | $23.87 | $24.59 | $24.59 | 319,270 |
| 2025-02-11 | $24.50 | $25.24 | $24.50 | $24.68 | $24.68 | 256,867 |
| 2025-02-10 | $26.31 | $26.80 | $24.66 | $24.77 | $24.77 | 519,450 |
| 2025-02-07 | $27.09 | $27.84 | $25.57 | $26.55 | $26.28 | 768,132 |
| 2025-02-06 | $30.50 | $30.96 | $28.10 | $29.47 | $29.18 | 729,067 |
| 2025-02-05 | $27.16 | $27.52 | $25.89 | $26.74 | $26.47 | 1,038,244 |
| 2025-02-04 | $27.81 | $28.09 | $27.11 | $27.11 | $26.84 | 245,561 |
| 2025-02-03 | $27.37 | $28.89 | $26.93 | $27.94 | $27.66 | 178,311 |
| 2025-01-31 | $29.25 | $29.54 | $27.87 | $27.99 | $27.71 | 175,585 |
| 2025-01-30 | $28.78 | $29.51 | $28.32 | $29.14 | $28.85 | 133,431 |
| 2025-01-29 | $28.54 | $28.76 | $27.93 | $28.31 | $28.03 | 113,025 |
| 2025-01-28 | $28.86 | $29.05 | $28.43 | $28.54 | $28.25 | 187,204 |
| 2025-01-27 | $28.96 | $29.91 | $28.76 | $28.86 | $28.57 | 184,067 |
| 2025-01-24 | $30.33 | $30.73 | $28.83 | $28.97 | $28.97 | 138,525 |
| 2025-01-23 | $30.25 | $30.95 | $29.99 | $30.16 | $30.16 | 156,825 |
| 2025-01-22 | $30.85 | $31.12 | $29.93 | $30.27 | $30.27 | 132,010 |
| 2025-01-21 | $31.40 | $31.55 | $30.80 | $31.14 | $31.14 | 102,827 |
| 2025-01-17 | $31.67 | $31.94 | $30.86 | $31.02 | $31.02 | 86,539 |
| 2025-01-16 | $30.98 | $31.47 | $30.68 | $31.33 | $31.33 | 115,131 |
| 2025-01-15 | $31.30 | $31.33 | $30.82 | $31.13 | $31.13 | 107,156 |
| 2025-01-14 | $30.72 | $30.85 | $30.27 | $30.51 | $30.51 | 193,454 |
| 2025-01-13 | $29.21 | $30.83 | $29.21 | $30.52 | $30.52 | 261,456 |
| 2025-01-10 | $30.12 | $30.52 | $28.86 | $29.69 | $29.69 | 265,551 |
| 2025-01-08 | $28.00 | $32.00 | $27.53 | $31.03 | $31.03 | 486,386 |
| 2025-01-07 | $27.27 | $27.34 | $26.33 | $27.10 | $27.10 | 147,297 |
| 2025-01-06 | $27.54 | $28.00 | $27.23 | $27.33 | $27.33 | 149,108 |
| 2025-01-03 | $27.07 | $27.59 | $26.79 | $27.54 | $27.54 | 152,389 |
| 2025-01-02 | $27.77 | $28.11 | $26.89 | $27.03 | $27.03 | 92,329 |
| 2024-12-31 | $27.95 | $28.11 | $27.41 | $27.68 | $27.68 | 94,765 |
| 2024-12-30 | $27.29 | $27.88 | $27.12 | $27.69 | $27.69 | 115,006 |
| 2024-12-27 | $28.23 | $28.61 | $27.55 | $27.77 | $27.77 | 80,465 |
| 2024-12-26 | $27.71 | $28.55 | $27.52 | $28.41 | $28.41 | 146,373 |
| 2024-12-24 | $27.38 | $27.84 | $27.09 | $27.82 | $27.82 | 44,969 |
| 2024-12-23 | $27.40 | $28.04 | $27.17 | $27.37 | $27.37 | 128,790 |
| 2024-12-20 | $27.31 | $28.52 | $27.02 | $27.55 | $27.55 | 950,736 |
| 2024-12-19 | $27.93 | $28.16 | $27.33 | $27.71 | $27.71 | 157,074 |
| 2024-12-18 | $29.67 | $29.92 | $27.49 | $27.77 | $27.77 | 141,746 |
| 2024-12-17 | $29.54 | $29.93 | $29.35 | $29.55 | $29.55 | 175,634 |
| 2024-12-16 | $30.09 | $30.30 | $29.47 | $29.66 | $29.66 | 96,498 |
| 2024-12-13 | $30.37 | $30.53 | $29.80 | $30.26 | $30.26 | 91,790 |
| 2024-12-12 | $30.20 | $30.44 | $29.73 | $30.37 | $30.37 | 114,765 |
| 2024-12-11 | $31.06 | $31.34 | $30.01 | $30.37 | $30.37 | 290,992 |
| 2024-12-10 | $29.88 | $31.27 | $29.30 | $30.98 | $30.98 | 132,246 |
| 2024-12-09 | $29.63 | $30.21 | $29.63 | $29.88 | $29.88 | 140,064 |
| 2024-12-06 | $30.60 | $30.60 | $29.45 | $29.50 | $29.50 | 114,870 |
| 2024-12-05 | $31.23 | $31.50 | $29.98 | $30.45 | $30.45 | 189,302 |
| 2024-12-04 | $29.87 | $31.26 | $29.72 | $31.18 | $31.18 | 236,254 |
| 2024-12-03 | $29.87 | $30.10 | $29.54 | $29.92 | $29.92 | 168,219 |
| 2024-12-02 | $29.94 | $30.19 | $29.19 | $29.97 | $29.97 | 152,378 |
| 2024-11-29 | $30.78 | $30.81 | $29.83 | $30.16 | $29.91 | 85,949 |
| 2024-11-27 | $30.54 | $30.91 | $30.32 | $30.35 | $30.10 | 132,415 |
| 2024-11-26 | $31.31 | $31.31 | $29.74 | $30.32 | $30.07 | 212,803 |
| 2024-11-25 | $31.17 | $32.24 | $30.53 | $31.54 | $31.28 | 298,345 |
| 2024-11-22 | $29.75 | $31.56 | $28.15 | $30.84 | $30.84 | 598,201 |
| 2024-11-21 | $24.37 | $26.14 | $24.37 | $25.49 | $25.49 | 341,429 |
| 2024-11-20 | $23.82 | $24.12 | $23.63 | $24.09 | $24.09 | 128,431 |
| 2024-11-19 | $23.50 | $24.01 | $23.33 | $23.90 | $23.90 | 145,044 |
| 2024-11-18 | $23.83 | $23.83 | $23.50 | $23.71 | $23.71 | 153,934 |
| 2024-11-15 | $23.88 | $24.04 | $23.66 | $23.86 | $23.86 | 112,626 |
| 2024-11-14 | $24.03 | $24.42 | $23.56 | $23.71 | $23.71 | 105,640 |
| 2024-11-13 | $24.38 | $24.52 | $23.58 | $23.94 | $23.94 | 140,664 |
| 2024-11-12 | $24.36 | $24.63 | $24.04 | $24.27 | $24.27 | 236,040 |
| 2024-11-11 | $24.59 | $24.68 | $24.16 | $24.36 | $24.36 | 132,066 |
| 2024-11-08 | $24.24 | $24.63 | $24.00 | $24.54 | $24.54 | 161,766 |
| 2024-11-07 | $24.97 | $25.05 | $24.30 | $24.40 | $24.40 | 155,591 |
| 2024-11-06 | $25.17 | $25.70 | $24.71 | $25.00 | $25.00 | 286,359 |
| 2024-11-05 | $23.01 | $23.46 | $22.68 | $23.46 | $23.46 | 94,469 |
| 2024-11-04 | $23.23 | $23.53 | $23.01 | $23.02 | $23.02 | 106,972 |
| 2024-11-01 | $23.43 | $23.51 | $22.86 | $23.25 | $23.25 | 125,010 |
| 2024-10-31 | $23.22 | $24.32 | $22.96 | $23.29 | $23.29 | 161,696 |
| 2024-10-30 | $23.31 | $23.98 | $23.14 | $23.14 | $23.14 | 108,320 |
| 2024-10-29 | $23.36 | $23.49 | $22.95 | $23.41 | $23.41 | 101,021 |
| 2024-10-28 | $23.05 | $23.66 | $23.05 | $23.55 | $23.55 | 104,508 |
| 2024-10-25 | $22.53 | $22.96 | $22.40 | $22.82 | $22.82 | 121,520 |
| 2024-10-24 | $22.24 | $22.45 | $21.89 | $22.41 | $22.41 | 131,525 |
| 2024-10-23 | $22.10 | $22.26 | $21.91 | $22.20 | $22.20 | 97,987 |
| 2024-10-22 | $22.56 | $22.56 | $21.90 | $22.26 | $22.26 | 99,046 |
| 2024-10-21 | $22.71 | $22.84 | $22.32 | $22.67 | $22.67 | 246,255 |
| 2024-10-18 | $22.65 | $22.79 | $22.52 | $22.74 | $22.74 | 152,818 |
| 2024-10-17 | $22.24 | $22.61 | $22.09 | $22.55 | $22.55 | 98,833 |
| 2024-10-16 | $22.03 | $22.37 | $21.80 | $22.30 | $22.30 | 176,427 |
| 2024-10-15 | $21.61 | $22.23 | $21.55 | $21.75 | $21.75 | 135,516 |
| 2024-10-14 | $21.99 | $21.99 | $21.63 | $21.66 | $21.66 | 108,395 |
| 2024-10-11 | $21.59 | $22.10 | $21.59 | $21.99 | $21.99 | 117,291 |
| 2024-10-10 | $21.42 | $22.15 | $21.42 | $21.64 | $21.64 | 207,393 |
| 2024-10-09 | $21.45 | $21.72 | $21.32 | $21.66 | $21.66 | 186,565 |
| 2024-10-08 | $21.40 | $21.75 | $21.09 | $21.56 | $21.56 | 170,165 |
| 2024-10-07 | $21.95 | $21.95 | $21.15 | $21.36 | $21.36 | 289,407 |
| 2024-10-04 | $21.95 | $22.05 | $21.66 | $21.92 | $21.92 | 164,235 |
| 2024-10-03 | $22.11 | $22.23 | $21.50 | $21.64 | $21.64 | 151,869 |
| 2024-10-02 | $22.75 | $22.93 | $22.28 | $22.28 | $22.28 | 105,178 |
| 2024-10-01 | $23.06 | $23.13 | $22.55 | $22.72 | $22.72 | 158,485 |
| 2024-09-30 | $22.82 | $23.34 | $22.62 | $23.20 | $23.20 | 151,662 |
| 2024-09-27 | $23.07 | $23.42 | $22.82 | $22.97 | $22.97 | 109,421 |
| 2024-09-26 | $22.63 | $22.95 | $22.63 | $22.79 | $22.79 | 114,581 |
| 2024-09-25 | $23.61 | $23.61 | $22.47 | $22.49 | $22.49 | 142,498 |
| 2024-09-24 | $23.24 | $23.71 | $23.16 | $23.70 | $23.70 | 125,090 |
| 2024-09-23 | $23.51 | $23.85 | $23.09 | $23.09 | $23.09 | 154,270 |
| 2024-09-20 | $24.09 | $24.23 | $23.27 | $23.36 | $23.36 | 798,359 |
| 2024-09-19 | $24.45 | $24.80 | $24.04 | $24.27 | $24.27 | 95,557 |
| 2024-09-18 | $23.99 | $24.62 | $23.71 | $23.95 | $23.95 | 114,461 |
| 2024-09-17 | $24.13 | $24.29 | $23.54 | $23.95 | $23.95 | 158,544 |
| 2024-09-16 | $24.19 | $24.49 | $23.70 | $24.03 | $24.03 | 80,014 |
| 2024-09-13 | $23.65 | $24.27 | $23.65 | $24.07 | $24.07 | 84,106 |
| 2024-09-12 | $23.08 | $23.53 | $22.93 | $23.40 | $23.40 | 79,799 |
| 2024-09-11 | $23.43 | $23.43 | $22.47 | $23.00 | $23.00 | 103,056 |
| 2024-09-10 | $22.88 | $23.56 | $22.78 | $23.41 | $23.41 | 115,479 |
| 2024-09-09 | $23.26 | $23.31 | $22.78 | $22.97 | $22.97 | 182,456 |
| 2024-09-06 | $24.34 | $24.44 | $23.30 | $23.32 | $23.32 | 109,782 |
| 2024-09-05 | $24.41 | $24.52 | $24.06 | $24.34 | $24.34 | 90,567 |
| 2024-09-04 | $24.33 | $24.67 | $24.14 | $24.23 | $24.23 | 76,296 |
| 2024-09-03 | $25.07 | $25.14 | $24.47 | $24.47 | $24.47 | 120,903 |
| 2024-08-30 | $25.39 | $25.39 | $24.95 | $25.33 | $25.33 | 71,073 |
| 2024-08-29 | $25.65 | $25.65 | $25.29 | $25.40 | $25.40 | 56,493 |
| 2024-08-28 | $25.30 | $25.62 | $25.19 | $25.41 | $25.41 | 63,362 |
| 2024-08-27 | $25.58 | $25.64 | $25.15 | $25.46 | $25.46 | 55,106 |
| 2024-08-26 | $26.14 | $26.29 | $25.69 | $25.70 | $25.70 | 99,825 |
| 2024-08-23 | $25.60 | $26.45 | $25.50 | $25.81 | $25.81 | 86,207 |
| 2024-08-22 | $25.20 | $25.60 | $25.00 | $25.40 | $25.40 | 125,236 |
| 2024-08-21 | $25.03 | $25.29 | $24.84 | $25.26 | $25.26 | 91,644 |
| 2024-08-20 | $25.10 | $25.29 | $24.84 | $24.94 | $24.94 | 94,328 |
| 2024-08-19 | $25.55 | $25.83 | $25.21 | $25.28 | $25.28 | 81,350 |
| 2024-08-16 | $25.74 | $25.98 | $25.39 | $25.44 | $25.44 | 78,837 |
| 2024-08-15 | $25.08 | $26.06 | $24.83 | $25.79 | $25.79 | 120,378 |
| 2024-08-14 | $24.74 | $24.84 | $24.23 | $24.52 | $24.52 | 97,406 |
| 2024-08-13 | $24.89 | $25.01 | $24.48 | $24.67 | $24.67 | 125,798 |
| 2024-08-12 | $26.17 | $26.17 | $24.55 | $24.55 | $24.55 | 122,155 |
| 2024-08-09 | $25.89 | $26.11 | $25.53 | $26.10 | $26.10 | 161,987 |
| 2024-08-08 | $25.74 | $26.00 | $25.59 | $25.89 | $25.89 | 240,755 |
| 2024-08-07 | $25.85 | $26.00 | $25.34 | $25.53 | $25.53 | 178,506 |
| 2024-08-06 | $25.09 | $25.63 | $25.01 | $25.55 | $25.55 | 231,372 |
| 2024-08-05 | $24.88 | $25.46 | $24.77 | $25.21 | $25.21 | 229,359 |
| 2024-08-02 | $25.78 | $27.10 | $24.61 | $26.65 | $26.40 | 165,745 |
| 2024-08-01 | $28.97 | $29.01 | $27.71 | $28.05 | $27.79 | 133,709 |
| 2024-07-31 | $28.91 | $29.58 | $28.41 | $28.95 | $28.68 | 131,233 |
| 2024-07-30 | $28.19 | $28.93 | $28.09 | $28.85 | $28.58 | 87,891 |
| 2024-07-29 | $28.15 | $28.15 | $27.67 | $27.99 | $27.73 | 168,438 |
| 2024-07-26 | $29.16 | $29.16 | $27.74 | $28.10 | $27.84 | 141,623 |
| 2024-07-25 | $27.33 | $28.87 | $27.17 | $28.79 | $28.52 | 210,505 |
| 2024-07-24 | $27.96 | $28.47 | $27.24 | $27.25 | $26.99 | 214,562 |
| 2024-07-23 | $26.98 | $28.29 | $26.83 | $27.96 | $27.70 | 97,053 |
| 2024-07-22 | $27.18 | $27.32 | $26.37 | $27.24 | $26.98 | 124,330 |
| 2024-07-19 | $27.18 | $27.48 | $26.86 | $27.22 | $26.96 | 123,174 |
| 2024-07-18 | $27.45 | $28.04 | $27.06 | $27.17 | $26.91 | 130,965 |
| 2024-07-17 | $27.13 | $27.91 | $26.96 | $27.72 | $27.46 | 209,992 |
| 2024-07-16 | $25.97 | $27.41 | $25.97 | $27.35 | $27.09 | 163,340 |
| 2024-07-15 | $25.39 | $25.85 | $25.33 | $25.61 | $25.37 | 222,721 |
| 2024-07-12 | $25.45 | $25.88 | $25.06 | $25.33 | $25.33 | 148,891 |
| 2024-07-11 | $24.69 | $25.68 | $24.27 | $25.32 | $25.32 | 161,510 |
| 2024-07-10 | $23.50 | $24.06 | $23.30 | $24.05 | $24.05 | 121,009 |
| 2024-07-09 | $23.98 | $24.03 | $23.39 | $23.52 | $23.52 | 194,724 |
| 2024-07-08 | $24.24 | $24.38 | $23.99 | $24.03 | $24.03 | 174,114 |
| 2024-07-05 | $24.32 | $24.40 | $23.63 | $23.95 | $23.95 | 122,339 |
| 2024-07-03 | $24.79 | $24.93 | $24.39 | $24.46 | $24.46 | 91,814 |
| 2024-07-02 | $24.69 | $25.17 | $24.57 | $24.61 | $24.61 | 191,138 |
| 2024-07-01 | $25.15 | $25.30 | $24.28 | $24.58 | $24.58 | 214,423 |
| 2024-06-28 | $25.41 | $25.58 | $24.84 | $25.05 | $25.05 | 587,139 |
| 2024-06-27 | $25.55 | $25.64 | $24.70 | $25.08 | $25.08 | 100,184 |
| 2024-06-26 | $25.07 | $25.47 | $24.96 | $25.44 | $25.44 | 166,104 |
| 2024-06-25 | $25.47 | $25.80 | $25.00 | $25.32 | $25.32 | 175,433 |
| 2024-06-24 | $25.06 | $25.67 | $25.06 | $25.48 | $25.48 | 190,760 |
| 2024-06-21 | $24.67 | $25.29 | $24.56 | $24.99 | $24.99 | 553,426 |
| 2024-06-20 | $24.29 | $24.68 | $23.70 | $24.55 | $24.55 | 282,530 |
| 2024-06-18 | $24.29 | $24.61 | $23.42 | $24.31 | $24.31 | 463,365 |
| 2024-06-17 | $26.23 | $26.44 | $24.32 | $24.57 | $24.57 | 547,310 |
| 2024-06-14 | $26.54 | $26.71 | $26.15 | $26.45 | $26.45 | 190,281 |
| 2024-06-13 | $27.06 | $27.19 | $26.54 | $27.01 | $27.01 | 107,643 |
| 2024-06-12 | $27.66 | $28.14 | $27.23 | $27.25 | $27.25 | 120,840 |
| 2024-06-11 | $26.80 | $26.86 | $26.47 | $26.77 | $26.77 | 113,329 |
| 2024-06-10 | $27.20 | $27.32 | $26.62 | $27.04 | $27.04 | 148,271 |
| 2024-06-07 | $27.19 | $27.76 | $27.05 | $27.44 | $27.44 | 122,326 |
| 2024-06-06 | $28.57 | $28.59 | $27.53 | $27.54 | $27.54 | 106,318 |
| 2024-06-05 | $28.08 | $28.75 | $27.81 | $28.75 | $28.75 | 126,620 |
| 2024-06-04 | $28.13 | $28.16 | $27.76 | $27.98 | $27.98 | 102,163 |
| 2024-06-03 | $28.66 | $28.70 | $28.01 | $28.22 | $28.22 | 92,920 |
| 2024-05-31 | $28.31 | $28.75 | $28.26 | $28.33 | $28.33 | 129,351 |
| 2024-05-30 | $27.94 | $28.48 | $27.73 | $28.23 | $28.23 | 114,517 |
| 2024-05-29 | $27.87 | $28.15 | $27.72 | $27.91 | $27.91 | 108,910 |
| 2024-05-28 | $28.44 | $28.76 | $28.14 | $28.25 | $28.25 | 120,163 |
| 2024-05-24 | $28.44 | $28.45 | $28.20 | $28.41 | $28.41 | 92,978 |
| 2024-05-23 | $28.33 | $28.73 | $27.66 | $28.29 | $28.29 | 156,619 |
| 2024-05-22 | $28.52 | $28.68 | $28.21 | $28.33 | $28.33 | 82,530 |
| 2024-05-21 | $28.49 | $28.72 | $28.19 | $28.65 | $28.65 | 107,879 |
| 2024-05-20 | $29.15 | $29.32 | $28.56 | $28.61 | $28.61 | 97,732 |
| 2024-05-17 | $29.83 | $29.83 | $29.18 | $29.22 | $29.22 | 124,628 |
| 2024-05-16 | $29.06 | $29.72 | $28.74 | $29.70 | $29.70 | 121,421 |
| 2024-05-15 | $29.64 | $29.87 | $29.08 | $29.11 | $29.11 | 96,603 |
| 2024-05-14 | $29.31 | $29.41 | $29.09 | $29.28 | $29.28 | 114,491 |
| 2024-05-13 | $29.00 | $29.29 | $28.91 | $28.94 | $28.94 | 92,735 |
| 2024-05-10 | $28.80 | $29.23 | $28.57 | $28.83 | $28.83 | 124,220 |
| 2024-05-09 | $28.66 | $29.28 | $28.66 | $28.80 | $28.80 | 120,726 |
| 2024-05-08 | $28.50 | $29.02 | $28.18 | $28.69 | $28.69 | 117,874 |
| 2024-05-07 | $28.18 | $28.93 | $28.18 | $28.71 | $28.71 | 171,025 |
| 2024-05-06 | $28.64 | $28.68 | $27.88 | $27.89 | $27.89 | 164,422 |
| 2024-05-03 | $29.08 | $30.21 | $28.52 | $28.59 | $28.59 | 148,242 |
| 2024-05-02 | $26.96 | $27.33 | $26.74 | $27.12 | $26.89 | 122,972 |
| 2024-05-01 | $27.11 | $27.22 | $26.62 | $26.71 | $26.49 | 127,138 |
| 2024-04-30 | $27.23 | $27.39 | $26.95 | $26.98 | $26.76 | 104,191 |
| 2024-04-29 | $27.45 | $28.07 | $27.44 | $27.56 | $27.33 | 91,863 |
| 2024-04-26 | $27.60 | $27.80 | $27.15 | $27.15 | $26.92 | 91,531 |
| 2024-04-25 | $26.60 | $27.74 | $26.57 | $27.55 | $27.32 | 169,674 |
| 2024-04-24 | $27.06 | $27.29 | $26.75 | $26.92 | $26.70 | 109,375 |
| 2024-04-23 | $26.83 | $27.34 | $26.83 | $27.28 | $27.05 | 90,182 |
| 2024-04-22 | $26.69 | $27.02 | $26.48 | $26.72 | $26.50 | 148,874 |
| 2024-04-19 | $25.56 | $26.47 | $25.42 | $26.43 | $26.21 | 125,530 |
| 2024-04-18 | $25.82 | $26.01 | $25.50 | $25.72 | $25.51 | 137,732 |
| 2024-04-17 | $26.49 | $26.66 | $25.78 | $25.82 | $25.61 | 95,337 |
| 2024-04-16 | $26.36 | $26.58 | $25.98 | $26.16 | $25.94 | 96,259 |
| 2024-04-15 | $26.74 | $26.78 | $26.31 | $26.63 | $26.41 | 130,305 |
| 2024-04-12 | $27.21 | $27.40 | $26.59 | $26.66 | $26.44 | 90,125 |
| 2024-04-11 | $27.57 | $27.80 | $27.13 | $27.43 | $27.20 | 95,953 |
| 2024-04-10 | $27.61 | $27.77 | $27.15 | $27.52 | $27.29 | 149,525 |
| 2024-04-09 | $28.14 | $28.79 | $28.10 | $28.56 | $28.32 | 86,174 |
| 2024-04-08 | $28.07 | $28.70 | $27.78 | $28.04 | $27.81 | 101,252 |
| 2024-04-05 | $28.07 | $28.23 | $27.40 | $27.82 | $27.59 | 282,081 |
| 2024-04-04 | $28.69 | $29.05 | $28.01 | $28.22 | $27.99 | 195,622 |
| 2024-04-03 | $28.76 | $28.92 | $28.20 | $28.55 | $28.31 | 175,343 |
| 2024-04-02 | $29.67 | $29.67 | $28.87 | $29.01 | $28.77 | 185,372 |
| 2024-04-01 | $31.24 | $31.52 | $29.39 | $29.89 | $29.64 | 189,080 |
| 2024-03-28 | $30.48 | $31.34 | $30.28 | $31.08 | $31.08 | 310,959 |
| 2024-03-27 | $29.41 | $31.15 | $29.29 | $30.61 | $30.61 | 281,363 |
| 2024-03-26 | $29.40 | $29.53 | $28.84 | $29.14 | $29.14 | 148,946 |
| 2024-03-25 | $29.20 | $29.64 | $29.17 | $29.25 | $29.25 | 62,490 |
| 2024-03-22 | $29.80 | $29.80 | $29.14 | $29.25 | $29.25 | 77,850 |
| 2024-03-21 | $29.21 | $29.95 | $29.10 | $29.77 | $29.77 | 159,415 |
| 2024-03-20 | $28.65 | $29.39 | $28.44 | $29.15 | $29.15 | 102,529 |
| 2024-03-19 | $28.26 | $29.02 | $28.26 | $28.81 | $28.81 | 118,911 |
| 2024-03-18 | $28.76 | $28.98 | $28.25 | $28.30 | $28.30 | 131,475 |
| 2024-03-15 | $27.65 | $29.00 | $27.65 | $28.84 | $28.84 | 504,488 |
| 2024-03-14 | $28.75 | $28.86 | $27.51 | $27.78 | $27.78 | 153,718 |
| 2024-03-13 | $29.24 | $29.81 | $28.89 | $28.93 | $28.93 | 83,957 |
| 2024-03-12 | $29.70 | $29.81 | $29.15 | $29.35 | $29.35 | 85,684 |
| 2024-03-11 | $29.44 | $29.93 | $29.44 | $29.77 | $29.77 | 85,843 |
| 2024-03-08 | $30.23 | $30.47 | $29.63 | $29.63 | $29.63 | 117,337 |
| 2024-03-07 | $29.94 | $30.28 | $29.71 | $29.90 | $29.90 | 90,005 |
| 2024-03-06 | $29.67 | $29.73 | $29.19 | $29.63 | $29.63 | 120,989 |
| 2024-03-05 | $28.72 | $29.53 | $28.72 | $29.29 | $29.29 | 128,127 |
| 2024-03-04 | $28.55 | $29.05 | $28.09 | $28.80 | $28.80 | 141,858 |
| 2024-03-01 | $28.83 | $29.00 | $28.35 | $28.55 | $28.55 | 156,855 |
| 2024-02-29 | $29.20 | $29.48 | $28.76 | $28.94 | $28.94 | 190,692 |
| 2024-02-28 | $28.78 | $29.25 | $28.53 | $28.75 | $28.75 | 94,075 |
| 2024-02-27 | $28.47 | $29.30 | $28.43 | $29.14 | $29.14 | 166,171 |
| 2024-02-26 | $28.67 | $28.89 | $28.09 | $28.34 | $28.34 | 78,695 |
| 2024-02-23 | $28.21 | $29.13 | $28.09 | $28.67 | $28.67 | 129,825 |
| 2024-02-22 | $28.39 | $28.72 | $27.85 | $28.26 | $28.26 | 159,696 |
| 2024-02-21 | $27.84 | $28.52 | $27.81 | $28.48 | $28.48 | 116,744 |
| 2024-02-20 | $27.88 | $28.48 | $27.62 | $27.80 | $27.80 | 155,276 |
| 2024-02-16 | $28.73 | $28.73 | $28.28 | $28.33 | $28.33 | 135,071 |
| 2024-02-15 | $27.85 | $28.80 | $27.76 | $28.76 | $28.76 | 163,799 |
| 2024-02-14 | $28.01 | $28.34 | $27.57 | $27.64 | $27.64 | 201,444 |
| 2024-02-13 | $28.95 | $28.96 | $27.37 | $27.54 | $27.54 | 213,647 |
| 2024-02-12 | $29.47 | $30.14 | $29.26 | $29.85 | $29.85 | 161,721 |
| 2024-02-09 | $29.07 | $29.43 | $28.43 | $29.29 | $29.29 | 362,493 |
| 2024-02-08 | $28.13 | $29.02 | $28.06 | $28.78 | $28.78 | 168,404 |
| 2024-02-07 | $29.06 | $29.48 | $27.95 | $28.03 | $28.03 | 368,146 |
| 2024-02-06 | $28.12 | $29.48 | $28.12 | $29.06 | $29.06 | 274,441 |
| 2024-02-05 | $30.26 | $30.30 | $28.25 | $28.30 | $28.30 | 318,460 |
| 2024-02-02 | $32.10 | $32.80 | $30.24 | $30.69 | $30.69 | 394,111 |
| 2024-02-01 | $33.14 | $33.85 | $32.75 | $33.43 | $33.17 | 190,760 |
| 2024-01-31 | $34.19 | $34.19 | $32.89 | $32.90 | $32.64 | 134,366 |
| 2024-01-30 | $34.17 | $34.41 | $33.97 | $34.23 | $33.96 | 72,962 |
| 2024-01-29 | $34.28 | $34.53 | $33.89 | $34.44 | $34.17 | 73,375 |
| 2024-01-26 | $35.01 | $35.19 | $34.26 | $34.33 | $34.06 | 93,935 |
| 2024-01-25 | $34.35 | $34.82 | $34.00 | $34.73 | $34.46 | 142,479 |
| 2024-01-24 | $34.42 | $34.48 | $33.73 | $33.82 | $33.56 | 101,974 |
| 2024-01-23 | $34.41 | $34.46 | $33.94 | $34.02 | $33.76 | 112,435 |
| 2024-01-22 | $33.36 | $34.21 | $33.36 | $34.03 | $33.77 | 129,993 |
| 2024-01-19 | $33.58 | $33.58 | $32.80 | $33.33 | $33.07 | 118,844 |
| 2024-01-18 | $33.26 | $33.55 | $33.14 | $33.32 | $33.06 | 146,635 |
| 2024-01-17 | $33.23 | $33.80 | $32.99 | $33.02 | $32.76 | 142,659 |
| 2024-01-16 | $34.32 | $34.67 | $33.75 | $33.81 | $33.55 | 155,948 |
| 2024-01-12 | $35.22 | $35.70 | $34.62 | $34.70 | $34.70 | 81,415 |
| 2024-01-11 | $34.94 | $35.13 | $34.34 | $34.74 | $34.74 | 154,273 |
| 2024-01-10 | $34.65 | $35.09 | $34.35 | $35.09 | $35.09 | 114,165 |
| 2024-01-09 | $34.90 | $34.97 | $34.49 | $34.86 | $34.86 | 91,013 |
| 2024-01-08 | $34.79 | $35.39 | $34.37 | $35.28 | $35.28 | 150,049 |
| 2024-01-05 | $34.65 | $35.45 | $34.65 | $35.04 | $35.04 | 208,598 |
| 2024-01-04 | $35.54 | $35.65 | $34.90 | $35.00 | $35.00 | 122,211 |
| 2024-01-03 | $36.67 | $36.67 | $35.30 | $35.36 | $35.36 | 221,935 |
| 2024-01-02 | $36.38 | $37.18 | $36.05 | $36.76 | $36.76 | 154,424 |
| 2023-12-29 | $37.70 | $37.70 | $36.63 | $36.65 | $36.65 | 183,130 |
| 2023-12-28 | $38.16 | $38.45 | $37.62 | $37.70 | $37.70 | 101,610 |
| 2023-12-27 | $38.59 | $39.12 | $38.33 | $38.37 | $38.37 | 101,273 |
| 2023-12-26 | $38.45 | $38.87 | $38.01 | $38.72 | $38.72 | 74,154 |
| 2023-12-22 | $38.08 | $38.89 | $38.03 | $38.48 | $38.48 | 137,705 |
| 2023-12-21 | $37.18 | $37.95 | $36.51 | $37.66 | $37.66 | 263,050 |
| 2023-12-20 | $37.75 | $38.10 | $36.62 | $36.87 | $36.87 | 314,363 |
| 2023-12-19 | $36.62 | $37.76 | $36.62 | $37.69 | $37.69 | 129,718 |
| 2023-12-18 | $35.93 | $36.59 | $35.53 | $36.32 | $36.32 | 136,274 |
| 2023-12-15 | $35.66 | $36.00 | $35.34 | $35.59 | $35.59 | 813,780 |
| 2023-12-14 | $35.80 | $36.18 | $35.29 | $35.38 | $35.38 | 176,417 |
| 2023-12-13 | $34.48 | $35.28 | $33.79 | $35.21 | $35.21 | 303,545 |
| 2023-12-12 | $34.44 | $34.79 | $34.18 | $34.52 | $34.52 | 158,059 |
| 2023-12-11 | $34.62 | $34.80 | $33.93 | $34.28 | $34.28 | 179,054 |
| 2023-12-08 | $34.27 | $34.81 | $34.21 | $34.48 | $34.48 | 136,953 |
| 2023-12-07 | $34.67 | $35.21 | $34.39 | $34.56 | $34.56 | 113,699 |
| 2023-12-06 | $34.52 | $35.40 | $34.52 | $34.65 | $34.65 | 102,351 |
| 2023-12-05 | $35.00 | $35.33 | $34.36 | $34.47 | $34.47 | 104,713 |
| 2023-12-04 | $34.72 | $35.34 | $34.48 | $35.33 | $35.33 | 135,671 |
| 2023-12-01 | $34.19 | $34.95 | $33.87 | $34.87 | $34.87 | 221,489 |
| 2023-11-30 | $34.31 | $34.86 | $33.75 | $34.15 | $34.15 | 204,369 |
| 2023-11-29 | $34.61 | $34.82 | $33.93 | $34.02 | $34.02 | 165,844 |
| 2023-11-28 | $34.87 | $35.01 | $34.52 | $34.52 | $34.52 | 148,551 |
| 2023-11-27 | $34.43 | $35.06 | $34.21 | $34.99 | $34.99 | 138,970 |
| 2023-11-24 | $34.70 | $34.76 | $34.23 | $34.33 | $34.33 | 49,880 |
| 2023-11-22 | $35.02 | $35.37 | $34.14 | $34.86 | $34.62 | 129,135 |
| 2023-11-21 | $35.70 | $35.89 | $34.92 | $34.98 | $34.74 | 95,847 |
| 2023-11-20 | $36.56 | $36.89 | $35.51 | $35.80 | $35.55 | 149,922 |
| 2023-11-17 | $38.92 | $38.92 | $34.63 | $36.71 | $36.46 | 245,735 |
| 2023-11-16 | $38.35 | $38.35 | $37.79 | $38.18 | $37.91 | 85,174 |
| 2023-11-15 | $38.79 | $39.00 | $37.97 | $38.08 | $37.82 | 127,620 |
| 2023-11-14 | $38.08 | $39.06 | $37.91 | $39.03 | $38.76 | 129,780 |
| 2023-11-13 | $36.98 | $37.38 | $36.86 | $37.13 | $36.87 | 82,043 |
| 2023-11-10 | $36.14 | $37.43 | $35.96 | $37.28 | $37.28 | 109,733 |
| 2023-11-09 | $36.41 | $36.64 | $35.95 | $36.14 | $36.14 | 88,090 |
| 2023-11-08 | $36.10 | $36.40 | $35.84 | $36.18 | $36.18 | 95,911 |
| 2023-11-07 | $36.12 | $36.54 | $35.69 | $36.05 | $36.05 | 94,798 |
| 2023-11-06 | $36.15 | $36.29 | $35.73 | $36.29 | $36.29 | 143,445 |
| 2023-11-03 | $36.59 | $36.80 | $35.85 | $36.23 | $36.23 | 212,062 |
| 2023-11-02 | $35.72 | $36.24 | $35.56 | $35.95 | $35.95 | 190,180 |
| 2023-11-01 | $35.27 | $35.48 | $34.51 | $35.17 | $35.17 | 136,900 |
| 2023-10-31 | $35.55 | $35.90 | $35.37 | $35.44 | $35.44 | 117,421 |
| 2023-10-30 | $35.72 | $36.09 | $34.90 | $35.54 | $35.54 | 219,238 |
| 2023-10-27 | $35.67 | $36.10 | $34.99 | $35.21 | $35.21 | 130,946 |
| 2023-10-26 | $35.82 | $36.26 | $35.48 | $35.83 | $35.83 | 139,657 |
| 2023-10-25 | $36.05 | $36.54 | $35.46 | $35.59 | $35.59 | 144,758 |
| 2023-10-24 | $36.65 | $37.05 | $36.00 | $36.15 | $36.15 | 143,438 |
| 2023-10-23 | $37.07 | $37.91 | $36.10 | $36.19 | $36.19 | 114,753 |
| 2023-10-20 | $37.49 | $37.61 | $37.00 | $37.22 | $37.22 | 150,008 |
| 2023-10-19 | $38.75 | $39.23 | $37.14 | $37.36 | $37.36 | 103,012 |
| 2023-10-18 | $39.25 | $39.56 | $38.80 | $38.91 | $38.91 | 92,142 |
| 2023-10-17 | $38.98 | $40.28 | $38.98 | $39.70 | $39.70 | 89,398 |
| 2023-10-16 | $39.24 | $39.85 | $39.06 | $39.14 | $39.14 | 70,707 |
| 2023-10-13 | $39.50 | $39.50 | $38.77 | $38.89 | $38.89 | 74,547 |
| 2023-10-12 | $40.71 | $40.71 | $38.62 | $39.44 | $39.44 | 73,546 |
| 2023-10-11 | $40.01 | $40.80 | $39.87 | $40.76 | $40.76 | 79,045 |
| 2023-10-10 | $39.74 | $40.55 | $39.43 | $40.01 | $40.01 | 112,428 |
| 2023-10-09 | $39.10 | $39.77 | $38.92 | $39.74 | $39.74 | 63,027 |
| 2023-10-06 | $37.96 | $39.93 | $37.96 | $39.21 | $39.21 | 223,443 |
| 2023-10-05 | $37.58 | $38.55 | $37.33 | $38.16 | $38.16 | 117,733 |
| 2023-10-04 | $37.43 | $37.92 | $36.75 | $37.77 | $37.77 | 106,570 |
| 2023-10-03 | $38.59 | $38.59 | $37.07 | $37.28 | $37.28 | 76,536 |
| 2023-10-02 | $38.59 | $38.85 | $38.11 | $38.62 | $38.62 | 147,616 |
| 2023-09-29 | $39.93 | $40.60 | $38.71 | $38.91 | $38.91 | 103,897 |
| 2023-09-28 | $39.32 | $40.29 | $39.32 | $39.80 | $39.80 | 120,395 |
| 2023-09-27 | $38.67 | $39.43 | $38.45 | $39.18 | $39.18 | 118,182 |
| 2023-09-26 | $39.60 | $39.82 | $38.29 | $38.34 | $38.34 | 97,582 |
| 2023-09-25 | $39.84 | $40.37 | $39.69 | $39.83 | $39.83 | 70,908 |
| 2023-09-22 | $40.68 | $40.90 | $39.92 | $39.95 | $39.95 | 62,736 |
| 2023-09-21 | $40.40 | $41.14 | $40.08 | $40.79 | $40.79 | 111,790 |
| 2023-09-20 | $40.80 | $41.24 | $40.73 | $40.81 | $40.81 | 103,627 |
| 2023-09-19 | $40.20 | $40.96 | $40.20 | $40.71 | $40.71 | 77,924 |
| 2023-09-18 | $39.61 | $40.20 | $39.19 | $40.12 | $40.12 | 102,906 |
| 2023-09-15 | $40.24 | $40.37 | $39.29 | $39.48 | $39.48 | 515,522 |
| 2023-09-14 | $38.72 | $40.27 | $38.65 | $40.25 | $40.25 | 220,720 |
| 2023-09-13 | $38.45 | $39.37 | $38.45 | $38.54 | $38.54 | 113,255 |
| 2023-09-12 | $38.62 | $38.91 | $38.01 | $38.33 | $38.33 | 248,623 |
| 2023-09-11 | $39.08 | $39.31 | $38.49 | $38.59 | $38.59 | 116,129 |
| 2023-09-08 | $40.16 | $40.99 | $39.00 | $39.04 | $39.04 | 81,946 |
| 2023-09-07 | $41.14 | $41.14 | $40.11 | $40.17 | $40.17 | 163,802 |
| 2023-09-06 | $40.44 | $41.64 | $40.44 | $41.12 | $41.12 | 165,208 |
| 2023-09-05 | $41.89 | $41.89 | $38.85 | $40.22 | $40.22 | 212,624 |
| 2023-09-01 | $42.28 | $42.57 | $41.73 | $42.34 | $42.34 | 128,771 |
| 2023-08-31 | $43.72 | $43.72 | $42.09 | $42.18 | $42.18 | 98,990 |
| 2023-08-30 | $42.48 | $44.14 | $42.48 | $43.62 | $43.62 | 108,580 |
| 2023-08-29 | $41.39 | $42.67 | $41.22 | $42.67 | $42.67 | 79,829 |
| 2023-08-28 | $41.25 | $42.16 | $41.07 | $41.52 | $41.52 | 64,077 |
| 2023-08-25 | $41.00 | $41.65 | $40.89 | $41.10 | $41.10 | 115,762 |
| 2023-08-24 | $41.16 | $41.85 | $41.05 | $41.09 | $41.09 | 83,899 |
| 2023-08-23 | $41.07 | $41.67 | $40.83 | $41.45 | $41.45 | 71,334 |
| 2023-08-22 | $42.03 | $42.20 | $41.08 | $41.10 | $41.10 | 83,265 |
| 2023-08-21 | $42.36 | $42.82 | $41.88 | $41.92 | $41.92 | 66,722 |
| 2023-08-18 | $42.36 | $42.89 | $42.25 | $42.36 | $42.36 | 201,646 |
| 2023-08-17 | $43.15 | $43.46 | $42.51 | $42.55 | $42.55 | 81,052 |
| 2023-08-16 | $43.23 | $43.93 | $43.04 | $43.13 | $43.13 | 85,254 |
| 2023-08-15 | $43.04 | $43.36 | $42.59 | $43.17 | $43.17 | 93,849 |
| 2023-08-14 | $43.27 | $43.41 | $42.38 | $43.36 | $43.36 | 92,567 |
| 2023-08-11 | $44.17 | $44.43 | $43.47 | $43.48 | $43.48 | 95,510 |
| 2023-08-10 | $44.85 | $45.11 | $44.10 | $44.23 | $44.23 | 70,493 |
| 2023-08-09 | $45.84 | $45.91 | $44.86 | $44.90 | $44.90 | 63,750 |
| 2023-08-08 | $45.85 | $46.20 | $45.45 | $45.83 | $45.83 | 82,941 |
| 2023-08-07 | $45.74 | $46.38 | $45.74 | $46.19 | $46.19 | 86,481 |
| 2023-08-04 | $45.37 | $45.90 | $45.14 | $45.80 | $45.80 | 119,359 |
| 2023-08-03 | $45.01 | $45.57 | $44.80 | $45.45 | $45.22 | 90,923 |
| 2023-08-02 | $45.38 | $46.08 | $45.17 | $45.23 | $45.00 | 53,271 |
| 2023-08-01 | $45.94 | $46.93 | $45.14 | $45.78 | $45.78 | 137,635 |
| 2023-07-31 | $46.37 | $47.84 | $45.19 | $45.90 | $45.90 | 195,033 |
| 2023-07-28 | $47.51 | $47.82 | $44.51 | $46.22 | $46.22 | 143,558 |
| 2023-07-27 | $48.61 | $48.86 | $47.50 | $47.79 | $47.79 | 122,022 |
| 2023-07-26 | $47.80 | $48.54 | $47.80 | $48.44 | $48.44 | 62,106 |
| 2023-07-25 | $47.27 | $48.00 | $47.27 | $47.89 | $47.89 | 54,356 |
| 2023-07-24 | $47.16 | $48.02 | $47.16 | $47.66 | $47.66 | 59,410 |
| 2023-07-21 | $48.62 | $48.62 | $47.28 | $47.31 | $47.31 | 87,641 |
| 2023-07-20 | $47.34 | $48.49 | $46.51 | $48.47 | $48.47 | 112,447 |
| 2023-07-19 | $47.04 | $47.48 | $46.75 | $47.35 | $47.35 | 133,778 |
| 2023-07-18 | $46.93 | $47.72 | $46.67 | $47.04 | $47.04 | 122,408 |
| 2023-07-17 | $48.27 | $48.27 | $46.82 | $47.00 | $47.00 | 125,807 |
| 2023-07-14 | $47.15 | $48.20 | $46.81 | $48.14 | $48.14 | 75,015 |
| 2023-07-13 | $46.75 | $47.60 | $46.62 | $47.32 | $47.32 | 72,653 |
| 2023-07-12 | $45.83 | $46.99 | $45.80 | $46.76 | $46.76 | 119,655 |
| 2023-07-11 | $46.52 | $46.79 | $45.13 | $45.48 | $45.48 | 69,351 |
| 2023-07-10 | $46.25 | $46.92 | $45.97 | $46.22 | $46.22 | 85,567 |
| 2023-07-07 | $45.77 | $47.20 | $45.77 | $46.28 | $46.28 | 199,111 |
| 2023-07-06 | $45.03 | $45.94 | $43.07 | $45.80 | $45.80 | 218,274 |
| 2023-07-05 | $43.15 | $45.84 | $42.60 | $45.26 | $45.26 | 328,358 |
| 2023-07-03 | $42.55 | $43.28 | $42.39 | $43.21 | $43.21 | 90,835 |
| 2023-06-30 | $42.17 | $42.77 | $41.86 | $42.62 | $42.62 | 106,242 |
| 2023-06-29 | $41.11 | $42.23 | $41.11 | $42.04 | $42.04 | 106,116 |
| 2023-06-28 | $40.18 | $41.04 | $40.01 | $40.99 | $40.99 | 75,149 |
| 2023-06-27 | $40.34 | $40.91 | $40.19 | $40.27 | $40.27 | 53,442 |
| 2023-06-26 | $39.59 | $40.76 | $39.56 | $40.14 | $40.14 | 68,912 |
| 2023-06-23 | $40.20 | $40.58 | $39.00 | $39.80 | $39.80 | 557,759 |
| 2023-06-22 | $41.06 | $41.06 | $40.35 | $40.79 | $40.79 | 69,905 |
| 2023-06-21 | $41.25 | $41.37 | $40.97 | $41.07 | $41.07 | 64,503 |
| 2023-06-20 | $41.42 | $41.70 | $41.16 | $41.29 | $41.29 | 71,548 |
| 2023-06-16 | $42.06 | $42.15 | $41.10 | $41.51 | $41.51 | 351,656 |
| 2023-06-15 | $40.83 | $41.83 | $40.65 | $41.83 | $41.83 | 129,333 |
| 2023-06-14 | $41.30 | $41.51 | $40.55 | $40.80 | $40.80 | 104,876 |
| 2023-06-13 | $40.95 | $41.69 | $40.46 | $41.38 | $41.38 | 122,699 |
| 2023-06-12 | $40.94 | $41.45 | $40.54 | $41.10 | $41.10 | 97,601 |
| 2023-06-09 | $41.00 | $41.12 | $40.32 | $40.95 | $40.95 | 68,255 |
| 2023-06-08 | $41.98 | $41.98 | $40.87 | $41.08 | $41.08 | 86,536 |
| 2023-06-07 | $39.52 | $41.98 | $39.52 | $41.74 | $41.74 | 146,334 |
| 2023-06-06 | $38.89 | $39.77 | $38.89 | $39.46 | $39.46 | 120,769 |
| 2023-06-05 | $40.08 | $40.22 | $37.95 | $38.98 | $38.98 | 114,497 |
| 2023-06-02 | $39.22 | $40.57 | $39.03 | $40.48 | $40.48 | 105,621 |
| 2023-06-01 | $38.61 | $38.80 | $37.99 | $38.75 | $38.75 | 65,425 |
| 2023-05-31 | $39.53 | $39.53 | $38.18 | $38.50 | $38.50 | 162,526 |
| 2023-05-30 | $39.12 | $39.67 | $39.01 | $39.51 | $39.51 | 75,832 |
| 2023-05-26 | $38.82 | $39.60 | $38.39 | $39.45 | $39.45 | 73,254 |
| 2023-05-25 | $39.52 | $39.61 | $38.04 | $38.79 | $38.79 | 75,343 |
| 2023-05-24 | $39.93 | $39.99 | $39.01 | $39.77 | $39.77 | 139,166 |
| 2023-05-23 | $39.06 | $40.44 | $38.68 | $40.13 | $40.13 | 95,816 |
| 2023-05-22 | $39.51 | $39.68 | $38.98 | $39.30 | $39.30 | 64,849 |
| 2023-05-19 | $39.68 | $39.75 | $38.83 | $39.53 | $39.53 | 128,554 |
| 2023-05-18 | $38.38 | $39.47 | $38.31 | $39.25 | $39.25 | 73,498 |
| 2023-05-17 | $37.77 | $38.63 | $37.00 | $38.42 | $38.42 | 67,163 |
| 2023-05-16 | $37.83 | $37.90 | $37.16 | $37.44 | $37.44 | 61,516 |
| 2023-05-15 | $37.75 | $38.18 | $37.67 | $38.04 | $38.04 | 46,318 |
| 2023-05-12 | $37.64 | $37.98 | $37.26 | $37.85 | $37.85 | 37,317 |
| 2023-05-11 | $37.31 | $37.73 | $37.03 | $37.66 | $37.66 | 42,371 |
| 2023-05-10 | $37.84 | $37.96 | $37.33 | $37.71 | $37.71 | 60,008 |
| 2023-05-09 | $37.22 | $37.54 | $36.83 | $37.36 | $37.36 | 50,106 |
| 2023-05-08 | $38.07 | $38.07 | $37.25 | $37.44 | $37.44 | 43,985 |
| 2023-05-05 | $37.28 | $38.20 | $37.28 | $38.08 | $38.08 | 86,785 |
| 2023-05-04 | $37.42 | $37.48 | $36.35 | $37.05 | $36.83 | 141,017 |
| 2023-05-03 | $38.90 | $39.71 | $37.60 | $37.68 | $37.45 | 163,870 |
| 2023-05-02 | $39.25 | $39.62 | $38.48 | $38.96 | $38.96 | 123,434 |
| 2023-05-01 | $37.84 | $40.49 | $37.70 | $39.54 | $39.54 | 137,331 |
| 2023-04-28 | $36.98 | $38.65 | $36.77 | $37.87 | $37.87 | 178,516 |
| 2023-04-27 | $35.39 | $36.18 | $35.39 | $35.87 | $35.87 | 75,622 |
| 2023-04-26 | $35.97 | $36.06 | $35.18 | $35.36 | $35.36 | 86,531 |
| 2023-04-25 | $37.45 | $37.66 | $36.01 | $36.20 | $36.20 | 123,758 |
| 2023-04-24 | $38.05 | $38.43 | $37.67 | $37.72 | $37.72 | 71,332 |
| 2023-04-21 | $38.59 | $38.59 | $37.59 | $38.12 | $38.12 | 62,424 |
| 2023-04-20 | $38.12 | $38.76 | $38.12 | $38.67 | $38.67 | 88,605 |
| 2023-04-19 | $38.01 | $38.52 | $37.90 | $38.46 | $38.46 | 84,774 |
| 2023-04-18 | $37.74 | $38.37 | $37.55 | $38.23 | $38.23 | 145,804 |
| 2023-04-17 | $37.11 | $37.87 | $37.06 | $37.77 | $37.77 | 65,619 |
| 2023-04-14 | $37.67 | $38.06 | $36.84 | $37.10 | $37.10 | 104,158 |
| 2023-04-13 | $36.93 | $37.64 | $36.65 | $37.44 | $37.44 | 117,264 |
| 2023-04-12 | $36.77 | $37.18 | $36.77 | $36.96 | $36.96 | 60,531 |
| 2023-04-11 | $36.20 | $36.75 | $36.04 | $36.56 | $36.56 | 76,627 |
| 2023-04-10 | $35.28 | $36.15 | $35.28 | $36.04 | $36.04 | 100,653 |
| 2023-04-06 | $35.25 | $35.70 | $35.07 | $35.36 | $35.36 | 65,015 |
| 2023-04-05 | $35.19 | $35.29 | $34.76 | $35.11 | $35.11 | 78,689 |
| 2023-04-04 | $36.03 | $36.10 | $35.10 | $35.35 | $35.35 | 103,884 |
| 2023-04-03 | $36.20 | $36.38 | $35.68 | $35.89 | $35.89 | 103,415 |
| 2023-03-31 | $35.93 | $36.15 | $35.69 | $36.06 | $36.06 | 107,550 |
| 2023-03-30 | $35.29 | $36.25 | $35.29 | $35.64 | $35.64 | 76,930 |
| 2023-03-29 | $35.68 | $35.79 | $35.03 | $35.18 | $35.18 | 66,286 |
| 2023-03-28 | $34.98 | $35.54 | $34.84 | $35.48 | $35.48 | 122,917 |
| 2023-03-27 | $35.02 | $35.26 | $34.81 | $35.05 | $35.05 | 80,626 |
| 2023-03-24 | $34.15 | $34.88 | $34.15 | $34.73 | $34.73 | 94,004 |
| 2023-03-23 | $35.39 | $35.55 | $34.28 | $34.51 | $34.51 | 128,593 |
| 2023-03-22 | $36.19 | $36.32 | $35.33 | $35.44 | $35.44 | 76,518 |
| 2023-03-21 | $35.90 | $36.70 | $35.90 | $36.07 | $36.07 | 149,712 |
| 2023-03-20 | $35.21 | $35.91 | $35.00 | $35.34 | $35.34 | 122,661 |
| 2023-03-17 | $35.77 | $36.03 | $34.67 | $34.89 | $34.89 | 676,188 |
| 2023-03-16 | $35.49 | $36.42 | $34.73 | $36.10 | $36.10 | 117,380 |
| 2023-03-15 | $35.04 | $36.05 | $34.77 | $35.92 | $35.92 | 172,440 |
| 2023-03-14 | $36.14 | $36.43 | $35.62 | $35.84 | $35.84 | 108,937 |
| 2023-03-13 | $35.77 | $36.17 | $35.22 | $35.33 | $35.33 | 119,831 |
| 2023-03-10 | $36.56 | $36.68 | $35.85 | $36.26 | $36.26 | 106,877 |
| 2023-03-09 | $37.37 | $37.40 | $36.75 | $36.75 | $36.75 | 83,600 |
| 2023-03-08 | $37.58 | $37.77 | $36.84 | $37.29 | $37.29 | 80,888 |
| 2023-03-07 | $37.62 | $37.77 | $37.01 | $37.44 | $37.44 | 133,333 |
| 2023-03-06 | $38.97 | $38.97 | $37.19 | $37.41 | $37.41 | 159,820 |
| 2023-03-03 | $39.53 | $39.53 | $38.57 | $38.97 | $38.97 | 86,155 |
| 2023-03-02 | $38.45 | $39.57 | $38.21 | $39.39 | $39.39 | 125,766 |
| 2023-03-01 | $38.16 | $39.18 | $38.02 | $38.64 | $38.64 | 142,467 |
| 2023-02-28 | $37.32 | $38.25 | $37.32 | $38.16 | $38.16 | 182,018 |
| 2023-02-27 | $37.71 | $38.03 | $37.21 | $37.37 | $37.37 | 85,982 |
| 2023-02-24 | $37.90 | $37.95 | $37.27 | $37.40 | $37.40 | 90,330 |
| 2023-02-23 | $38.07 | $38.45 | $37.93 | $38.29 | $38.29 | 97,283 |
| 2023-02-22 | $38.11 | $38.88 | $37.89 | $37.97 | $37.97 | 150,396 |
| 2023-02-21 | $38.99 | $39.14 | $38.06 | $38.15 | $38.15 | 118,471 |
| 2023-02-17 | $39.41 | $39.64 | $38.97 | $39.25 | $39.25 | 216,250 |
| 2023-02-16 | $38.77 | $39.31 | $38.49 | $39.16 | $39.16 | 125,950 |
| 2023-02-15 | $37.95 | $39.28 | $37.65 | $39.16 | $39.16 | 121,648 |
| 2023-02-14 | $38.05 | $38.82 | $37.91 | $38.32 | $38.32 | 141,492 |
| 2023-02-13 | $37.50 | $38.16 | $37.42 | $38.12 | $38.12 | 96,784 |
| 2023-02-10 | $37.00 | $37.49 | $36.97 | $37.43 | $37.43 | 98,306 |
| 2023-02-09 | $37.30 | $37.46 | $36.79 | $36.98 | $36.98 | 113,165 |
| 2023-02-08 | $37.20 | $37.34 | $36.56 | $37.05 | $37.05 | 102,822 |
| 2023-02-07 | $37.89 | $38.05 | $37.12 | $37.56 | $37.56 | 111,027 |
| 2023-02-06 | $38.23 | $38.52 | $37.38 | $38.01 | $38.01 | 166,839 |
| 2023-02-03 | $37.77 | $38.84 | $37.77 | $38.61 | $38.61 | 155,730 |
| 2023-02-02 | $37.26 | $38.52 | $37.08 | $38.17 | $37.94 | 190,953 |
| 2023-02-01 | $36.97 | $37.42 | $36.02 | $37.20 | $36.98 | 198,448 |
| 2023-01-31 | $35.25 | $37.05 | $35.24 | $37.04 | $36.82 | 218,522 |
| 2023-01-30 | $34.60 | $35.96 | $34.50 | $35.24 | $35.03 | 134,910 |
| 2023-01-27 | $36.84 | $37.31 | $34.43 | $34.58 | $34.38 | 233,794 |
| 2023-01-26 | $37.50 | $38.00 | $37.15 | $37.56 | $37.34 | 109,243 |
| 2023-01-25 | $36.13 | $37.59 | $36.03 | $37.55 | $37.55 | 85,883 |
| 2023-01-24 | $36.07 | $36.26 | $35.62 | $36.15 | $36.15 | 53,416 |
| 2023-01-23 | $36.03 | $36.48 | $35.71 | $36.01 | $36.01 | 84,359 |
| 2023-01-20 | $36.46 | $36.46 | $35.76 | $36.19 | $36.19 | 110,041 |
| 2023-01-19 | $36.68 | $36.80 | $36.22 | $36.32 | $36.32 | 87,872 |
| 2023-01-18 | $37.18 | $37.47 | $36.82 | $37.01 | $37.01 | 91,343 |
| 2023-01-17 | $37.00 | $37.59 | $36.84 | $37.05 | $37.05 | 109,119 |
| 2023-01-13 | $36.99 | $37.28 | $36.89 | $37.15 | $37.15 | 139,712 |
| 2023-01-12 | $36.71 | $37.15 | $36.37 | $37.15 | $37.15 | 136,808 |
| 2023-01-11 | $36.74 | $37.03 | $36.38 | $36.62 | $36.62 | 93,658 |
| 2023-01-10 | $37.00 | $37.00 | $36.04 | $36.64 | $36.64 | 141,321 |
| 2023-01-09 | $37.00 | $37.90 | $36.85 | $37.05 | $37.05 | 189,646 |
| 2023-01-06 | $36.00 | $37.32 | $36.00 | $37.10 | $37.10 | 217,745 |
| 2023-01-05 | $34.24 | $36.00 | $33.99 | $35.95 | $35.95 | 141,269 |
| 2023-01-04 | $33.59 | $34.40 | $33.03 | $34.33 | $34.33 | 206,677 |
| 2023-01-03 | $31.01 | $33.26 | $30.94 | $33.19 | $33.19 | 193,849 |
| 2022-12-30 | $30.50 | $30.66 | $30.25 | $30.44 | $30.44 | 64,357 |
| 2022-12-29 | $30.34 | $30.77 | $30.34 | $30.65 | $30.65 | 62,112 |
| 2022-12-28 | $30.99 | $31.27 | $30.08 | $30.09 | $30.09 | 78,984 |
| 2022-12-27 | $30.54 | $30.99 | $30.37 | $30.85 | $30.85 | 59,840 |
| 2022-12-23 | $30.60 | $30.69 | $30.25 | $30.49 | $30.49 | 59,381 |
| 2022-12-22 | $30.28 | $30.62 | $29.80 | $30.56 | $30.56 | 92,422 |
| 2022-12-21 | $30.39 | $30.66 | $30.35 | $30.42 | $30.42 | 73,087 |
| 2022-12-20 | $30.35 | $30.57 | $30.06 | $30.09 | $30.09 | 78,226 |
| 2022-12-19 | $30.21 | $30.57 | $30.14 | $30.36 | $30.36 | 121,982 |
| 2022-12-16 | $30.53 | $31.29 | $30.12 | $30.12 | $30.12 | 462,636 |
| 2022-12-15 | $31.09 | $31.59 | $30.73 | $31.06 | $31.06 | 128,493 |
| 2022-12-14 | $30.25 | $31.45 | $30.25 | $31.25 | $31.25 | 196,931 |
| 2022-12-13 | $31.24 | $31.83 | $29.78 | $30.13 | $30.13 | 377,541 |
| 2022-12-12 | $30.95 | $31.32 | $30.54 | $30.75 | $30.75 | 144,834 |
| 2022-12-09 | $31.02 | $31.41 | $30.84 | $30.93 | $30.93 | 101,328 |
| 2022-12-08 | $32.01 | $32.01 | $30.91 | $31.09 | $31.09 | 161,981 |
| 2022-12-07 | $31.89 | $32.40 | $31.89 | $31.97 | $31.97 | 90,563 |
| 2022-12-06 | $31.57 | $32.09 | $31.29 | $32.05 | $32.05 | 144,334 |
| 2022-12-05 | $31.57 | $31.97 | $31.35 | $31.74 | $31.74 | 141,097 |
| 2022-12-02 | $31.59 | $31.96 | $31.41 | $31.79 | $31.79 | 115,171 |
| 2022-12-01 | $31.64 | $32.29 | $31.32 | $31.97 | $31.97 | 149,638 |
| 2022-11-30 | $32.10 | $32.25 | $30.57 | $31.66 | $31.66 | 207,431 |
| 2022-11-29 | $31.44 | $32.25 | $31.36 | $32.14 | $32.14 | 135,910 |
| 2022-11-28 | $31.16 | $31.72 | $31.11 | $31.57 | $31.57 | 119,258 |
| 2022-11-25 | $31.25 | $31.64 | $31.11 | $31.42 | $31.42 | 78,412 |
| 2022-11-23 | $31.27 | $31.88 | $31.10 | $31.43 | $31.20 | 117,159 |
| 2022-11-22 | $30.46 | $31.43 | $30.43 | $31.38 | $31.15 | 158,179 |
| 2022-11-21 | $29.83 | $30.47 | $29.37 | $30.46 | $30.24 | 154,938 |
| 2022-11-18 | $28.91 | $30.84 | $28.73 | $30.01 | $29.79 | 465,711 |
| 2022-11-17 | $27.49 | $27.91 | $27.17 | $27.91 | $27.71 | 128,400 |
| 2022-11-16 | $27.86 | $27.90 | $27.45 | $27.49 | $27.29 | 98,386 |
| 2022-11-15 | $28.12 | $28.16 | $27.49 | $27.85 | $27.65 | 109,415 |
| 2022-11-14 | $27.48 | $27.98 | $27.39 | $27.65 | $27.45 | 104,747 |
| 2022-11-11 | $27.30 | $27.75 | $27.27 | $27.44 | $27.24 | 87,795 |
| 2022-11-10 | $27.11 | $27.60 | $26.82 | $27.16 | $26.96 | 120,527 |
| 2022-11-09 | $26.43 | $26.56 | $26.08 | $26.19 | $26.00 | 64,973 |
| 2022-11-08 | $26.74 | $27.12 | $26.25 | $26.49 | $26.30 | 87,402 |
| 2022-11-07 | $26.35 | $26.66 | $26.09 | $26.64 | $26.45 | 96,489 |
| 2022-11-04 | $26.05 | $26.50 | $25.88 | $26.19 | $26.19 | 160,976 |
| 2022-11-03 | $25.97 | $26.07 | $25.70 | $25.74 | $25.74 | 88,664 |
| 2022-11-02 | $26.98 | $27.23 | $26.16 | $26.25 | $26.25 | 83,685 |
| 2022-11-01 | $27.09 | $27.15 | $26.72 | $26.98 | $26.98 | 66,735 |
| 2022-10-31 | $27.00 | $27.01 | $26.48 | $26.88 | $26.88 | 107,530 |
| 2022-10-28 | $26.38 | $27.33 | $26.38 | $27.18 | $27.18 | 107,282 |
| 2022-10-27 | $26.50 | $26.80 | $26.12 | $26.28 | $26.28 | 97,471 |
| 2022-10-26 | $26.20 | $26.55 | $25.75 | $26.19 | $26.19 | 70,699 |
| 2022-10-25 | $25.93 | $26.45 | $25.05 | $26.04 | $26.04 | 94,866 |
| 2022-10-24 | $25.67 | $26.17 | $25.67 | $25.84 | $25.84 | 101,166 |
| 2022-10-21 | $24.85 | $25.61 | $24.62 | $25.60 | $25.60 | 98,773 |
| 2022-10-20 | $25.02 | $25.39 | $24.62 | $24.73 | $24.73 | 113,486 |
| 2022-10-19 | $24.87 | $25.14 | $24.63 | $25.12 | $25.12 | 91,635 |
| 2022-10-18 | $24.43 | $25.10 | $24.42 | $24.99 | $24.99 | 130,973 |
| 2022-10-17 | $23.89 | $24.27 | $23.84 | $24.09 | $24.09 | 145,509 |
| 2022-10-14 | $23.72 | $23.96 | $23.44 | $23.50 | $23.50 | 81,458 |
| 2022-10-13 | $22.51 | $23.66 | $22.36 | $23.46 | $23.46 | 127,933 |
| 2022-10-12 | $23.15 | $23.22 | $22.85 | $22.86 | $22.86 | 85,281 |
| 2022-10-11 | $22.68 | $23.40 | $22.59 | $23.20 | $23.20 | 143,384 |
| 2022-10-10 | $22.26 | $22.89 | $22.26 | $22.72 | $22.72 | 149,246 |
| 2022-10-07 | $22.63 | $22.63 | $22.17 | $22.23 | $22.23 | 115,599 |
| 2022-10-06 | $23.42 | $23.48 | $22.82 | $22.90 | $22.90 | 94,097 |
| 2022-10-05 | $23.33 | $23.50 | $23.10 | $23.40 | $23.40 | 115,168 |
| 2022-10-04 | $23.23 | $23.78 | $23.23 | $23.68 | $23.68 | 133,650 |
| 2022-10-03 | $22.68 | $23.08 | $22.42 | $22.92 | $22.92 | 151,450 |
| 2022-09-30 | $22.38 | $22.78 | $22.24 | $22.41 | $22.41 | 235,846 |
| 2022-09-29 | $22.70 | $22.70 | $22.13 | $22.52 | $22.52 | 122,634 |
| 2022-09-28 | $22.37 | $22.94 | $22.24 | $22.84 | $22.84 | 114,895 |
| 2022-09-27 | $22.73 | $23.36 | $22.12 | $22.25 | $22.25 | 147,524 |
| 2022-09-26 | $22.96 | $23.38 | $22.52 | $22.63 | $22.63 | 129,113 |
| 2022-09-23 | $23.04 | $23.25 | $22.67 | $23.16 | $23.16 | 205,041 |
| 2022-09-22 | $23.43 | $23.43 | $23.10 | $23.28 | $23.28 | 138,272 |
| 2022-09-21 | $23.85 | $24.26 | $23.48 | $23.60 | $23.60 | 120,653 |
| 2022-09-20 | $24.17 | $24.17 | $23.60 | $23.81 | $23.81 | 169,448 |
| 2022-09-19 | $24.37 | $24.71 | $24.32 | $24.49 | $24.49 | 180,465 |
| 2022-09-16 | $23.92 | $24.52 | $23.59 | $24.41 | $24.41 | 532,232 |
| 2022-09-15 | $24.17 | $24.36 | $23.98 | $24.11 | $24.11 | 134,712 |
| 2022-09-14 | $24.46 | $24.50 | $24.05 | $24.30 | $24.30 | 140,348 |
| 2022-09-13 | $25.34 | $25.34 | $24.34 | $24.45 | $24.45 | 142,688 |
| 2022-09-12 | $25.45 | $25.69 | $25.42 | $25.64 | $25.64 | 115,730 |
| 2022-09-09 | $24.81 | $25.28 | $24.81 | $25.22 | $25.22 | 113,806 |
| 2022-09-08 | $24.67 | $24.68 | $24.23 | $24.57 | $24.57 | 114,013 |
| 2022-09-07 | $24.65 | $25.03 | $24.47 | $24.89 | $24.89 | 129,444 |
| 2022-09-06 | $25.03 | $25.09 | $24.41 | $24.82 | $24.82 | 190,615 |
| 2022-09-02 | $25.63 | $25.78 | $24.87 | $25.01 | $25.01 | 141,604 |
| 2022-09-01 | $24.94 | $25.60 | $24.73 | $25.39 | $25.39 | 182,221 |
| 2022-08-31 | $25.74 | $25.74 | $25.01 | $25.01 | $25.01 | 143,340 |
| 2022-08-30 | $26.10 | $26.20 | $25.59 | $25.78 | $25.78 | 135,655 |
| 2022-08-29 | $26.14 | $26.23 | $25.91 | $26.12 | $26.12 | 82,080 |
| 2022-08-26 | $27.14 | $27.14 | $26.13 | $26.15 | $26.15 | 116,732 |
| 2022-08-25 | $26.74 | $27.45 | $26.74 | $27.21 | $27.21 | 89,173 |
| 2022-08-24 | $26.68 | $26.85 | $26.58 | $26.79 | $26.79 | 63,236 |
| 2022-08-23 | $26.70 | $27.22 | $26.66 | $26.80 | $26.80 | 110,097 |
| 2022-08-22 | $27.53 | $27.56 | $26.73 | $26.84 | $26.84 | 128,163 |
| 2022-08-19 | $27.58 | $27.88 | $27.44 | $27.70 | $27.70 | 127,479 |
| 2022-08-18 | $27.35 | $27.79 | $27.20 | $27.76 | $27.76 | 93,198 |
| 2022-08-17 | $27.08 | $27.40 | $27.00 | $27.33 | $27.33 | 74,917 |
| 2022-08-16 | $26.80 | $27.17 | $26.53 | $27.14 | $27.14 | 81,689 |
| 2022-08-15 | $26.51 | $26.87 | $26.34 | $26.87 | $26.87 | 71,146 |
| 2022-08-12 | $26.67 | $26.88 | $26.45 | $26.58 | $26.58 | 123,264 |
| 2022-08-11 | $26.76 | $27.00 | $26.27 | $26.51 | $26.51 | 98,726 |
| 2022-08-10 | $26.00 | $26.98 | $25.83 | $26.71 | $26.71 | 159,779 |
| 2022-08-09 | $25.71 | $25.98 | $25.54 | $25.74 | $25.74 | 151,682 |
| 2022-08-08 | $25.62 | $26.12 | $25.62 | $25.69 | $25.69 | 181,997 |
| 2022-08-05 | $25.56 | $25.87 | $25.22 | $25.64 | $25.64 | 131,063 |
| 2022-08-04 | $26.35 | $26.49 | $25.86 | $25.98 | $25.76 | 104,253 |
| 2022-08-03 | $26.87 | $26.87 | $26.34 | $26.37 | $26.15 | 97,064 |
| 2022-08-02 | $27.75 | $27.75 | $26.64 | $26.68 | $26.45 | 96,044 |
| 2022-08-01 | $27.83 | $28.11 | $27.23 | $27.81 | $27.57 | 127,128 |
| 2022-07-29 | $27.88 | $28.98 | $27.71 | $27.95 | $27.71 | 111,051 |
| 2022-07-28 | $27.65 | $27.79 | $27.22 | $27.43 | $27.20 | 136,662 |
| 2022-07-27 | $26.97 | $27.50 | $26.97 | $27.46 | $27.23 | 104,776 |
| 2022-07-26 | $27.01 | $27.32 | $26.90 | $26.94 | $26.71 | 40,193 |
| 2022-07-25 | $27.27 | $27.53 | $27.06 | $27.20 | $26.97 | 50,503 |
| 2022-07-22 | $27.42 | $27.52 | $26.96 | $27.31 | $27.08 | 78,389 |
| 2022-07-21 | $27.55 | $27.66 | $26.74 | $27.42 | $27.19 | 86,163 |
| 2022-07-20 | $27.44 | $27.83 | $27.27 | $27.69 | $27.45 | 99,877 |
| 2022-07-19 | $27.13 | $27.85 | $27.05 | $27.39 | $27.16 | 98,797 |
| 2022-07-18 | $27.36 | $27.51 | $26.67 | $26.80 | $26.57 | 47,013 |
| 2022-07-15 | $27.08 | $27.22 | $26.63 | $27.04 | $26.81 | 80,549 |
| 2022-07-14 | $26.42 | $26.59 | $26.25 | $26.56 | $26.33 | 47,277 |
| 2022-07-13 | $26.94 | $27.08 | $26.66 | $26.79 | $26.56 | 58,642 |
| 2022-07-12 | $27.26 | $27.84 | $27.04 | $27.16 | $26.93 | 64,831 |
| 2022-07-11 | $27.52 | $27.72 | $27.23 | $27.32 | $27.09 | 57,678 |
| 2022-07-08 | $28.06 | $28.20 | $27.72 | $27.80 | $27.56 | 58,074 |
| 2022-07-07 | $27.91 | $28.32 | $27.91 | $28.11 | $27.87 | 53,844 |
| 2022-07-06 | $28.50 | $28.52 | $27.58 | $27.82 | $27.58 | 80,839 |
| 2022-07-05 | $28.25 | $28.66 | $27.73 | $28.55 | $28.31 | 140,278 |
| 2022-07-01 | $28.51 | $28.78 | $28.13 | $28.71 | $28.47 | 92,607 |
| 2022-06-30 | $28.16 | $28.75 | $27.89 | $28.67 | $28.43 | 114,003 |
| 2022-06-29 | $28.83 | $28.83 | $28.12 | $28.52 | $28.28 | 78,841 |
| 2022-06-28 | $29.41 | $29.77 | $28.66 | $28.66 | $28.42 | 66,612 |
| 2022-06-27 | $29.20 | $29.48 | $28.93 | $29.31 | $29.06 | 72,982 |
| 2022-06-24 | $28.17 | $29.00 | $28.17 | $28.98 | $28.73 | 260,164 |
| 2022-06-23 | $28.42 | $28.63 | $27.78 | $28.10 | $27.86 | 107,222 |
| 2022-06-22 | $28.09 | $28.67 | $28.09 | $28.48 | $28.24 | 89,991 |
| 2022-06-21 | $28.28 | $28.56 | $27.62 | $28.20 | $27.96 | 121,079 |
| 2022-06-17 | $28.24 | $28.41 | $27.79 | $27.94 | $27.70 | 333,994 |
| 2022-06-16 | $29.19 | $29.19 | $27.80 | $27.97 | $27.73 | 171,790 |
| 2022-06-15 | $29.57 | $29.96 | $29.43 | $29.56 | $29.31 | 104,696 |
| 2022-06-14 | $29.05 | $29.65 | $28.91 | $29.41 | $29.16 | 116,348 |
| 2022-06-13 | $29.84 | $30.06 | $29.05 | $29.11 | $28.86 | 154,585 |
| 2022-06-10 | $30.71 | $30.71 | $30.22 | $30.31 | $30.05 | 89,191 |
| 2022-06-09 | $31.36 | $31.70 | $30.83 | $30.95 | $30.69 | 87,441 |
| 2022-06-08 | $32.50 | $32.52 | $31.26 | $31.52 | $31.25 | 136,441 |
| 2022-06-07 | $32.15 | $32.81 | $32.08 | $32.62 | $32.34 | 99,383 |
| 2022-06-06 | $32.58 | $32.69 | $32.15 | $32.25 | $31.98 | 103,099 |
| 2022-06-03 | $32.82 | $32.85 | $32.14 | $32.24 | $31.97 | 105,119 |
| 2022-06-02 | $32.21 | $32.97 | $32.12 | $32.82 | $32.54 | 104,653 |
| 2022-06-01 | $32.57 | $32.57 | $31.72 | $31.95 | $31.68 | 103,411 |
| 2022-05-31 | $32.18 | $32.73 | $31.78 | $32.36 | $32.08 | 187,679 |
| 2022-05-27 | $32.45 | $32.83 | $32.33 | $32.50 | $32.22 | 172,448 |
| 2022-05-26 | $31.87 | $32.43 | $31.87 | $32.25 | $31.98 | 80,087 |
| 2022-05-25 | $31.16 | $31.84 | $31.16 | $31.59 | $31.32 | 106,986 |
| 2022-05-24 | $30.88 | $31.45 | $30.38 | $31.34 | $31.07 | 121,282 |
| 2022-05-23 | $31.20 | $31.24 | $30.63 | $30.87 | $30.61 | 129,574 |
| 2022-05-20 | $31.15 | $31.25 | $30.49 | $30.83 | $30.57 | 132,104 |
| 2022-05-19 | $30.74 | $31.39 | $30.43 | $30.84 | $30.58 | 157,795 |
| 2022-05-18 | $31.52 | $31.85 | $30.82 | $30.94 | $30.68 | 174,945 |
| 2022-05-17 | $30.94 | $31.82 | $30.94 | $31.73 | $31.46 | 109,683 |
| 2022-05-16 | $30.10 | $30.77 | $30.10 | $30.58 | $30.32 | 124,773 |
| 2022-05-13 | $30.09 | $30.55 | $30.06 | $30.10 | $29.84 | 139,689 |
| 2022-05-12 | $29.14 | $30.05 | $29.00 | $29.96 | $29.71 | 145,894 |
| 2022-05-11 | $29.64 | $30.25 | $29.07 | $29.22 | $28.97 | 97,217 |
| 2022-05-10 | $30.49 | $30.67 | $29.20 | $29.51 | $29.26 | 121,795 |
| 2022-05-09 | $29.60 | $30.84 | $29.60 | $30.28 | $30.02 | 141,136 |
| 2022-05-06 | $30.09 | $30.40 | $29.81 | $30.09 | $29.83 | 112,903 |
| 2022-05-05 | $30.93 | $31.09 | $30.03 | $30.34 | $29.86 | 111,671 |
| 2022-05-04 | $30.50 | $31.25 | $30.39 | $31.16 | $30.67 | 158,128 |
| 2022-05-03 | $30.13 | $30.88 | $29.84 | $30.60 | $30.12 | 127,668 |
| 2022-05-02 | $30.00 | $30.66 | $29.72 | $30.25 | $29.77 | 222,420 |
| 2022-04-29 | $30.38 | $30.75 | $29.70 | $29.81 | $29.34 | 192,847 |
| 2022-04-28 | $29.89 | $30.63 | $29.53 | $30.55 | $30.07 | 94,388 |
| 2022-04-27 | $29.53 | $30.04 | $29.13 | $29.64 | $29.17 | 94,668 |
| 2022-04-26 | $31.03 | $31.10 | $29.33 | $29.42 | $28.96 | 114,728 |
| 2022-04-25 | $31.54 | $31.71 | $30.75 | $31.27 | $30.78 | 138,068 |
| 2022-04-22 | $31.48 | $31.86 | $31.43 | $31.73 | $31.23 | 87,216 |
| 2022-04-21 | $31.06 | $31.77 | $30.96 | $31.64 | $31.14 | 134,742 |
| 2022-04-20 | $30.48 | $31.16 | $30.43 | $30.94 | $30.45 | 137,464 |
| 2022-04-19 | $29.88 | $30.50 | $29.74 | $30.18 | $29.71 | 108,146 |
| 2022-04-18 | $30.29 | $30.47 | $29.54 | $29.75 | $29.28 | 108,187 |
| 2022-04-14 | $30.95 | $31.25 | $30.24 | $30.29 | $29.81 | 90,420 |
| 2022-04-13 | $30.87 | $31.16 | $30.60 | $30.95 | $30.46 | 68,681 |
| 2022-04-12 | $31.12 | $31.49 | $30.65 | $30.74 | $30.26 | 93,683 |
| 2022-04-11 | $31.16 | $31.69 | $30.92 | $30.96 | $30.47 | 124,092 |
| 2022-04-08 | $31.55 | $31.95 | $31.34 | $31.38 | $30.89 | 109,921 |
| 2022-04-07 | $31.96 | $31.96 | $31.00 | $31.39 | $30.90 | 126,036 |
| 2022-04-06 | $31.87 | $32.10 | $31.67 | $31.97 | $31.47 | 164,700 |
| 2022-04-05 | $32.42 | $33.00 | $32.02 | $32.03 | $31.53 | 115,730 |
| 2022-04-04 | $32.90 | $33.00 | $32.46 | $32.66 | $32.15 | 117,153 |
| 2022-04-01 | $32.60 | $33.07 | $31.97 | $32.90 | $32.38 | 209,859 |
| 2022-03-31 | $32.40 | $32.57 | $31.95 | $32.36 | $31.85 | 161,063 |
| 2022-03-30 | $33.01 | $33.14 | $32.34 | $32.42 | $31.91 | 114,674 |
| 2022-03-29 | $32.66 | $33.24 | $32.61 | $33.07 | $32.55 | 148,449 |
| 2022-03-28 | $32.40 | $32.50 | $31.84 | $32.37 | $31.86 | 82,204 |
| 2022-03-25 | $32.82 | $33.19 | $32.49 | $32.54 | $32.03 | 106,218 |
| 2022-03-24 | $32.65 | $32.67 | $32.32 | $32.63 | $32.12 | 87,940 |
| 2022-03-23 | $33.29 | $33.29 | $32.27 | $32.47 | $31.96 | 109,135 |
| 2022-03-22 | $34.08 | $34.27 | $33.17 | $33.23 | $32.71 | 101,210 |
| 2022-03-21 | $34.04 | $34.29 | $33.48 | $33.88 | $33.35 | 103,162 |
| 2022-03-18 | $33.78 | $34.27 | $33.39 | $33.86 | $33.33 | 470,560 |
| 2022-03-17 | $33.89 | $34.25 | $33.72 | $33.99 | $33.46 | 87,094 |
| 2022-03-16 | $33.59 | $34.08 | $33.50 | $34.00 | $33.47 | 144,181 |
| 2022-03-15 | $33.78 | $34.17 | $32.94 | $33.32 | $32.80 | 115,859 |
| 2022-03-14 | $33.56 | $33.91 | $33.35 | $33.62 | $33.09 | 80,436 |
| 2022-03-11 | $33.29 | $33.83 | $33.29 | $33.33 | $32.81 | 122,034 |
| 2022-03-10 | $32.76 | $33.26 | $32.43 | $33.19 | $32.67 | 78,573 |
| 2022-03-09 | $32.89 | $33.42 | $32.84 | $33.19 | $32.67 | 108,990 |
| 2022-03-08 | $32.99 | $33.34 | $32.14 | $32.32 | $31.81 | 113,779 |
| 2022-03-07 | $33.91 | $33.91 | $32.86 | $33.04 | $32.52 | 86,409 |
| 2022-03-04 | $33.47 | $33.88 | $33.36 | $33.79 | $33.26 | 71,596 |
| 2022-03-03 | $33.91 | $33.98 | $33.38 | $33.91 | $33.38 | 75,711 |
| 2022-03-02 | $32.87 | $33.94 | $32.87 | $33.67 | $33.14 | 65,145 |
| 2022-03-01 | $32.93 | $33.16 | $32.24 | $32.69 | $32.18 | 167,263 |
| 2022-02-28 | $33.59 | $33.98 | $32.92 | $33.18 | $32.66 | 149,853 |
| 2022-02-25 | $32.98 | $33.99 | $32.73 | $33.82 | $33.29 | 87,214 |
| 2022-02-24 | $32.08 | $32.78 | $31.60 | $32.73 | $32.22 | 90,072 |
| 2022-02-23 | $33.58 | $34.00 | $32.68 | $32.82 | $32.30 | 84,407 |
| 2022-02-22 | $34.59 | $34.96 | $33.06 | $33.24 | $32.72 | 157,955 |
| 2022-02-18 | $34.55 | $35.14 | $34.35 | $34.69 | $34.15 | 115,499 |
| 2022-02-17 | $34.17 | $34.83 | $34.06 | $34.73 | $34.18 | 83,625 |
| 2022-02-16 | $34.03 | $34.68 | $33.95 | $34.61 | $34.07 | 61,457 |
| 2022-02-15 | $34.02 | $34.46 | $33.89 | $34.25 | $33.71 | 75,046 |
| 2022-02-14 | $33.43 | $33.90 | $33.19 | $33.68 | $33.15 | 105,072 |
| 2022-02-11 | $33.80 | $34.59 | $33.19 | $33.48 | $32.95 | 73,294 |
| 2022-02-10 | $34.04 | $34.32 | $33.49 | $33.68 | $33.15 | 113,938 |
| 2022-02-09 | $34.78 | $35.02 | $34.23 | $34.27 | $33.73 | 70,503 |
| 2022-02-08 | $33.90 | $34.59 | $33.76 | $34.46 | $33.92 | 70,644 |
| 2022-02-07 | $33.76 | $34.24 | $33.54 | $33.80 | $33.27 | 69,414 |
| 2022-02-04 | $34.22 | $34.25 | $33.26 | $33.81 | $33.28 | 99,043 |
| 2022-02-03 | $34.21 | $34.85 | $34.21 | $34.46 | $33.70 | 86,677 |
| 2022-02-02 | $35.00 | $35.23 | $34.36 | $34.53 | $33.77 | 181,243 |
| 2022-02-01 | $35.12 | $35.29 | $34.19 | $34.85 | $34.08 | 152,628 |
| 2022-01-31 | $34.12 | $35.12 | $34.00 | $35.12 | $34.34 | 129,285 |
| 2022-01-28 | $33.58 | $35.05 | $33.27 | $34.74 | $33.97 | 206,804 |
| 2022-01-27 | $34.06 | $34.61 | $33.08 | $33.31 | $32.57 | 95,346 |
| 2022-01-26 | $34.85 | $35.60 | $33.46 | $33.98 | $33.23 | 192,696 |
| 2022-01-25 | $34.48 | $34.99 | $33.34 | $34.47 | $33.71 | 77,286 |
| 2022-01-24 | $33.83 | $35.03 | $33.51 | $34.83 | $34.06 | 121,554 |
| 2022-01-21 | $34.89 | $35.66 | $34.15 | $34.16 | $33.41 | 165,351 |
| 2022-01-20 | $36.46 | $36.90 | $35.02 | $35.19 | $34.41 | 106,037 |
| 2022-01-19 | $36.96 | $37.06 | $36.03 | $36.49 | $35.68 | 168,126 |
| 2022-01-18 | $37.05 | $37.53 | $36.66 | $36.86 | $36.05 | 148,184 |
| 2022-01-14 | $36.81 | $37.15 | $36.47 | $37.15 | $36.33 | 159,050 |
| 2022-01-13 | $36.36 | $37.97 | $36.36 | $36.89 | $36.08 | 127,824 |
| 2022-01-12 | $35.41 | $36.95 | $35.10 | $36.60 | $35.79 | 285,891 |
| 2022-01-11 | $35.81 | $35.81 | $35.15 | $35.22 | $34.44 | 58,595 |
| 2022-01-10 | $36.01 | $36.17 | $35.35 | $35.82 | $35.03 | 126,156 |
| 2022-01-07 | $36.77 | $37.02 | $36.00 | $36.22 | $35.42 | 53,437 |
| 2022-01-06 | $36.82 | $37.22 | $36.48 | $36.71 | $35.90 | 61,680 |
| 2022-01-05 | $37.90 | $37.90 | $36.51 | $36.70 | $35.89 | 112,841 |
| 2022-01-04 | $36.80 | $37.84 | $36.80 | $37.26 | $36.44 | 57,611 |
| 2022-01-03 | $36.72 | $37.55 | $36.56 | $36.75 | $35.94 | 108,550 |
| 2021-12-31 | $36.52 | $36.99 | $36.27 | $36.67 | $35.86 | 86,155 |
| 2021-12-30 | $37.01 | $37.65 | $36.34 | $36.48 | $35.67 | 81,683 |
| 2021-12-29 | $36.67 | $37.25 | $36.59 | $37.16 | $36.34 | 100,827 |
| 2021-12-28 | $36.41 | $36.96 | $36.30 | $36.57 | $35.76 | 75,961 |
| 2021-12-27 | $35.71 | $36.45 | $35.36 | $36.40 | $35.60 | 66,980 |
| 2021-12-23 | $35.66 | $35.90 | $35.36 | $35.73 | $34.94 | 43,019 |
| 2021-12-22 | $34.39 | $35.55 | $34.28 | $35.36 | $34.58 | 101,086 |
| 2021-12-21 | $34.24 | $35.02 | $34.24 | $34.56 | $33.80 | 68,185 |
| 2021-12-20 | $34.29 | $34.29 | $33.32 | $33.96 | $33.21 | 118,424 |
| 2021-12-17 | $35.44 | $35.74 | $34.74 | $34.90 | $34.13 | 503,406 |
| 2021-12-16 | $36.47 | $36.64 | $35.31 | $35.41 | $34.63 | 159,260 |
| 2021-12-15 | $35.16 | $35.88 | $34.81 | $35.69 | $34.90 | 229,010 |
| 2021-12-14 | $35.40 | $36.60 | $34.98 | $35.16 | $34.38 | 152,102 |
| 2021-12-13 | $36.01 | $36.36 | $35.57 | $35.69 | $34.90 | 106,718 |
| 2021-12-10 | $36.78 | $36.78 | $36.01 | $36.16 | $35.36 | 71,626 |
| 2021-12-09 | $36.67 | $37.15 | $36.46 | $36.50 | $35.69 | 79,991 |
| 2021-12-08 | $37.26 | $37.40 | $36.54 | $37.03 | $36.21 | 81,617 |
| 2021-12-07 | $37.43 | $37.67 | $36.76 | $37.02 | $36.20 | 137,443 |
| 2021-12-06 | $36.60 | $37.72 | $36.60 | $37.00 | $36.18 | 129,105 |
| 2021-12-03 | $36.40 | $36.64 | $35.91 | $36.30 | $35.50 | 157,459 |
| 2021-12-02 | $34.62 | $36.50 | $34.58 | $36.35 | $35.55 | 120,862 |
| 2021-12-01 | $35.59 | $35.70 | $34.03 | $34.45 | $33.69 | 151,358 |
| 2021-11-30 | $35.21 | $35.61 | $34.20 | $34.67 | $33.90 | 247,051 |
| 2021-11-29 | $35.56 | $36.48 | $34.98 | $35.78 | $34.99 | 187,147 |
| 2021-11-26 | $36.42 | $37.87 | $34.54 | $35.13 | $34.35 | 112,504 |
| 2021-11-24 | $37.51 | $38.26 | $37.24 | $37.93 | $36.86 | 144,467 |
| 2021-11-23 | $36.83 | $38.24 | $36.48 | $37.56 | $36.50 | 158,610 |
| 2021-11-22 | $36.74 | $38.50 | $36.64 | $36.66 | $35.63 | 275,790 |
| 2021-11-19 | $37.05 | $37.49 | $35.52 | $36.24 | $35.22 | 201,894 |
| 2021-11-18 | $38.88 | $38.88 | $38.21 | $38.64 | $37.55 | 128,220 |
| 2021-11-17 | $38.43 | $38.65 | $37.74 | $38.56 | $37.47 | 84,934 |
| 2021-11-16 | $38.82 | $38.98 | $38.51 | $38.56 | $37.47 | 72,488 |
| 2021-11-15 | $39.22 | $39.22 | $38.48 | $38.93 | $37.83 | 55,351 |
| 2021-11-12 | $39.52 | $39.52 | $38.88 | $38.91 | $37.81 | 53,286 |
| 2021-11-11 | $39.34 | $39.76 | $39.10 | $39.42 | $38.31 | 45,144 |
| 2021-11-10 | $38.97 | $39.68 | $38.67 | $39.29 | $38.18 | 77,049 |
| 2021-11-09 | $39.20 | $39.28 | $38.23 | $39.07 | $37.97 | 64,490 |
| 2021-11-08 | $38.55 | $39.60 | $38.55 | $39.27 | $38.16 | 82,935 |
| 2021-11-05 | $38.60 | $39.55 | $38.51 | $39.35 | $38.24 | 87,371 |
| 2021-11-04 | $38.32 | $38.90 | $37.54 | $38.19 | $37.11 | 114,431 |
| 2021-11-03 | $36.66 | $38.46 | $36.13 | $38.27 | $37.19 | 122,841 |
| 2021-11-02 | $36.17 | $37.08 | $35.78 | $36.85 | $35.81 | 98,738 |
| 2021-11-01 | $34.66 | $36.30 | $34.64 | $36.21 | $35.19 | 112,985 |
| 2021-10-29 | $33.79 | $34.44 | $33.66 | $34.37 | $33.40 | 73,328 |
| 2021-10-28 | $33.73 | $34.05 | $33.69 | $33.93 | $32.97 | 56,460 |
| 2021-10-27 | $34.61 | $34.61 | $33.36 | $33.45 | $32.51 | 66,651 |
| 2021-10-26 | $35.44 | $35.51 | $34.72 | $34.77 | $33.79 | 67,486 |
| 2021-10-25 | $35.28 | $35.51 | $34.88 | $35.43 | $34.43 | 39,197 |
| 2021-10-22 | $35.20 | $35.45 | $34.83 | $35.22 | $34.23 | 36,010 |
| 2021-10-21 | $34.97 | $35.29 | $34.62 | $35.09 | $34.10 | 57,020 |
| 2021-10-20 | $34.84 | $35.33 | $34.42 | $34.92 | $33.94 | 35,855 |
| 2021-10-19 | $34.85 | $35.03 | $34.44 | $34.94 | $33.96 | 60,999 |
| 2021-10-18 | $34.99 | $35.15 | $34.57 | $34.70 | $33.72 | 42,836 |
| 2021-10-15 | $35.97 | $35.99 | $35.13 | $35.14 | $34.15 | 77,066 |
| 2021-10-14 | $35.06 | $35.38 | $34.65 | $35.35 | $34.35 | 56,210 |
| 2021-10-13 | $34.79 | $34.91 | $34.45 | $34.69 | $33.71 | 38,628 |
| 2021-10-12 | $34.50 | $35.46 | $34.44 | $34.85 | $33.87 | 44,738 |
| 2021-10-11 | $35.08 | $35.08 | $34.28 | $34.31 | $33.34 | 77,866 |
| 2021-10-08 | $35.26 | $35.30 | $34.94 | $35.00 | $34.01 | 32,908 |
| 2021-10-07 | $35.41 | $35.77 | $35.06 | $35.39 | $34.39 | 53,612 |
| 2021-10-06 | $35.06 | $35.17 | $34.28 | $35.07 | $34.08 | 61,040 |
| 2021-10-05 | $35.37 | $35.71 | $34.91 | $35.45 | $34.45 | 89,698 |
| 2021-10-04 | $35.20 | $35.83 | $34.48 | $35.22 | $34.23 | 61,384 |
| 2021-10-01 | $35.03 | $35.69 | $34.70 | $35.27 | $34.28 | 99,983 |
| 2021-09-30 | $35.46 | $35.56 | $34.61 | $34.69 | $33.71 | 61,540 |
| 2021-09-29 | $34.60 | $35.28 | $34.43 | $35.24 | $34.25 | 60,272 |
| 2021-09-28 | $35.52 | $35.52 | $34.34 | $34.51 | $33.54 | 94,829 |
| 2021-09-27 | $34.50 | $35.74 | $34.50 | $35.42 | $34.42 | 95,364 |
| 2021-09-24 | $34.88 | $35.02 | $34.39 | $34.54 | $33.57 | 81,413 |
| 2021-09-23 | $33.72 | $35.10 | $33.72 | $34.69 | $33.71 | 109,052 |
| 2021-09-22 | $32.99 | $34.03 | $32.99 | $33.44 | $32.50 | 109,432 |
| 2021-09-21 | $33.30 | $33.30 | $32.60 | $32.94 | $32.01 | 82,985 |
| 2021-09-20 | $33.08 | $33.53 | $32.56 | $33.22 | $32.28 | 137,648 |
| 2021-09-17 | $32.23 | $33.97 | $31.88 | $33.84 | $32.89 | 612,143 |
| 2021-09-16 | $32.56 | $32.78 | $31.42 | $32.43 | $31.52 | 202,248 |
| 2021-09-15 | $32.00 | $32.84 | $31.77 | $32.39 | $31.48 | 173,254 |
| 2021-09-14 | $33.10 | $33.10 | $31.95 | $32.13 | $31.23 | 126,239 |
| 2021-09-13 | $33.04 | $33.45 | $32.50 | $33.06 | $32.13 | 123,465 |
| 2021-09-10 | $34.84 | $35.16 | $33.17 | $33.24 | $32.30 | 120,606 |
| 2021-09-09 | $35.55 | $35.70 | $34.64 | $34.64 | $33.66 | 76,832 |
| 2021-09-08 | $35.14 | $35.81 | $35.14 | $35.63 | $34.63 | 159,959 |
| 2021-09-07 | $35.34 | $35.88 | $34.91 | $35.41 | $34.41 | 129,827 |
| 2021-09-03 | $36.96 | $36.96 | $35.10 | $35.20 | $34.21 | 109,795 |
| 2021-09-02 | $37.36 | $37.51 | $36.72 | $37.14 | $36.09 | 119,433 |
| 2021-09-01 | $37.01 | $37.20 | $36.33 | $37.13 | $36.08 | 90,605 |
| 2021-08-31 | $35.68 | $37.10 | $35.62 | $37.03 | $35.99 | 145,692 |
| 2021-08-30 | $35.77 | $35.77 | $35.31 | $35.56 | $34.56 | 84,118 |
| 2021-08-27 | $34.43 | $35.95 | $34.43 | $35.75 | $34.74 | 89,144 |
| 2021-08-26 | $34.88 | $34.99 | $34.31 | $34.41 | $33.44 | 55,183 |
| 2021-08-25 | $34.61 | $35.00 | $34.35 | $34.78 | $33.80 | 71,549 |
| 2021-08-24 | $34.88 | $35.19 | $34.59 | $34.66 | $33.68 | 72,403 |
| 2021-08-23 | $34.50 | $35.24 | $34.50 | $34.76 | $33.78 | 118,431 |
| 2021-08-20 | $33.01 | $34.38 | $32.63 | $34.33 | $33.36 | 823,292 |
| 2021-08-19 | $33.43 | $33.57 | $33.06 | $33.22 | $32.28 | 67,221 |
| 2021-08-18 | $34.04 | $34.48 | $33.63 | $33.77 | $32.82 | 70,283 |
| 2021-08-17 | $34.43 | $34.45 | $33.55 | $34.04 | $33.08 | 43,696 |
| 2021-08-16 | $34.34 | $34.69 | $33.61 | $34.53 | $33.56 | 76,783 |
| 2021-08-13 | $34.78 | $35.03 | $34.29 | $34.61 | $33.64 | 51,422 |
| 2021-08-12 | $34.88 | $35.25 | $34.38 | $34.71 | $33.73 | 76,817 |
| 2021-08-11 | $34.31 | $34.76 | $34.06 | $34.71 | $33.73 | 66,161 |
| 2021-08-10 | $33.45 | $34.28 | $33.03 | $34.28 | $33.31 | 54,341 |
| 2021-08-09 | $34.20 | $34.20 | $33.43 | $33.48 | $32.54 | 49,774 |
| 2021-08-06 | $33.98 | $34.22 | $33.85 | $34.20 | $33.24 | 61,344 |
| 2021-08-05 | $33.75 | $34.08 | $33.59 | $34.01 | $32.85 | 72,502 |
| 2021-08-04 | $33.68 | $34.07 | $32.80 | $33.56 | $32.41 | 161,947 |
| 2021-08-03 | $33.65 | $34.22 | $32.79 | $34.03 | $32.87 | 134,627 |
| 2021-08-02 | $34.72 | $35.50 | $33.45 | $33.63 | $32.48 | 164,937 |
| 2021-07-30 | $35.00 | $35.93 | $34.45 | $34.60 | $33.42 | 251,706 |
| 2021-07-29 | $34.22 | $34.93 | $33.98 | $34.26 | $33.09 | 79,949 |
| 2021-07-28 | $33.89 | $34.24 | $33.00 | $34.10 | $32.93 | 73,425 |
| 2021-07-27 | $33.02 | $33.78 | $32.24 | $33.67 | $32.52 | 168,776 |
| 2021-07-26 | $33.05 | $34.43 | $32.82 | $33.20 | $32.06 | 80,564 |
| 2021-07-23 | $33.13 | $33.25 | $32.73 | $33.00 | $31.87 | 72,810 |
| 2021-07-22 | $34.30 | $34.49 | $32.69 | $32.78 | $31.66 | 84,518 |
| 2021-07-21 | $34.28 | $35.08 | $34.18 | $34.38 | $33.20 | 71,151 |
| 2021-07-20 | $33.51 | $34.97 | $33.51 | $34.01 | $32.85 | 112,451 |
| 2021-07-19 | $33.08 | $33.88 | $32.80 | $33.51 | $32.36 | 118,645 |
| 2021-07-16 | $34.84 | $35.11 | $33.53 | $33.61 | $32.46 | 74,579 |
| 2021-07-15 | $34.32 | $34.86 | $34.09 | $34.55 | $33.37 | 96,229 |
| 2021-07-14 | $34.67 | $35.00 | $34.43 | $34.56 | $33.38 | 56,611 |
| 2021-07-13 | $35.16 | $35.36 | $34.53 | $34.57 | $33.39 | 78,422 |
| 2021-07-12 | $34.47 | $35.45 | $34.11 | $35.37 | $34.16 | 110,286 |
| 2021-07-09 | $34.04 | $34.98 | $34.04 | $34.61 | $33.43 | 60,483 |
| 2021-07-08 | $33.54 | $34.09 | $33.30 | $33.80 | $32.64 | 99,694 |
| 2021-07-07 | $34.16 | $35.33 | $33.85 | $34.19 | $33.02 | 69,277 |
| 2021-07-06 | $35.18 | $35.37 | $33.86 | $34.05 | $32.88 | 103,921 |
| 2021-07-02 | $35.77 | $35.77 | $34.84 | $35.03 | $33.83 | 75,288 |
| 2021-07-01 | $36.23 | $36.38 | $35.55 | $35.62 | $34.40 | 121,096 |
| 2021-06-30 | $36.14 | $36.40 | $35.78 | $35.96 | $34.73 | 175,207 |
| 2021-06-29 | $35.40 | $36.44 | $35.09 | $36.29 | $35.05 | 189,074 |
| 2021-06-28 | $35.70 | $35.97 | $34.95 | $35.34 | $34.13 | 121,212 |
| 2021-06-25 | $36.09 | $36.56 | $35.66 | $35.79 | $34.57 | 417,935 |
| 2021-06-24 | $35.99 | $36.23 | $35.26 | $36.13 | $34.89 | 109,315 |
| 2021-06-23 | $36.72 | $36.72 | $35.89 | $35.96 | $34.73 | 92,028 |
| 2021-06-22 | $36.72 | $36.84 | $35.89 | $36.72 | $35.46 | 107,137 |
| 2021-06-21 | $36.04 | $37.13 | $35.80 | $36.83 | $35.57 | 130,109 |
| 2021-06-18 | $36.00 | $36.37 | $35.00 | $35.69 | $34.47 | 336,774 |
| 2021-06-17 | $37.77 | $38.17 | $36.49 | $36.77 | $35.51 | 108,643 |
| 2021-06-16 | $38.28 | $38.28 | $37.61 | $37.72 | $36.43 | 71,267 |
| 2021-06-15 | $38.11 | $38.64 | $37.72 | $38.40 | $37.09 | 83,944 |
| 2021-06-14 | $39.04 | $39.04 | $37.92 | $38.04 | $36.74 | 128,632 |
| 2021-06-11 | $38.58 | $39.12 | $38.50 | $38.90 | $37.57 | 58,095 |
| 2021-06-10 | $39.04 | $39.23 | $38.43 | $38.48 | $37.16 | 72,017 |
| 2021-06-09 | $38.91 | $39.16 | $38.68 | $38.81 | $37.48 | 100,215 |
| 2021-06-08 | $38.98 | $39.28 | $38.79 | $38.96 | $37.63 | 130,791 |
| 2021-06-07 | $39.18 | $39.45 | $38.63 | $38.97 | $37.64 | 75,248 |
| 2021-06-04 | $38.93 | $39.00 | $38.21 | $38.98 | $37.65 | 85,098 |
| 2021-06-03 | $38.69 | $39.04 | $38.09 | $38.68 | $37.36 | 77,486 |
| 2021-06-02 | $39.76 | $39.76 | $38.37 | $38.74 | $37.41 | 80,140 |
| 2021-06-01 | $39.44 | $39.76 | $38.85 | $39.61 | $38.25 | 111,457 |
| 2021-05-28 | $39.37 | $39.40 | $38.48 | $39.07 | $37.73 | 61,931 |
| 2021-05-27 | $39.14 | $39.62 | $39.09 | $39.24 | $37.90 | 151,114 |
| 2021-05-26 | $38.83 | $39.26 | $38.31 | $38.79 | $37.46 | 125,315 |
| 2021-05-25 | $39.25 | $39.76 | $38.28 | $38.50 | $37.18 | 132,568 |
| 2021-05-24 | $39.16 | $39.29 | $38.86 | $39.14 | $37.80 | 113,794 |
| 2021-05-21 | $39.06 | $39.22 | $38.67 | $38.93 | $37.60 | 70,628 |
| 2021-05-20 | $39.97 | $39.97 | $38.58 | $38.81 | $37.48 | 98,010 |
| 2021-05-19 | $40.14 | $40.32 | $39.64 | $39.91 | $38.54 | 139,468 |
| 2021-05-18 | $40.80 | $41.00 | $40.47 | $40.80 | $39.40 | 181,407 |
| 2021-05-17 | $41.28 | $41.28 | $40.51 | $40.85 | $39.45 | 101,567 |
| 2021-05-14 | $41.52 | $41.60 | $41.03 | $41.30 | $39.89 | 65,190 |
| 2021-05-13 | $40.03 | $41.45 | $40.03 | $41.21 | $39.80 | 117,227 |
| 2021-05-12 | $40.47 | $40.95 | $39.84 | $39.85 | $38.49 | 130,910 |
| 2021-05-11 | $40.73 | $40.89 | $39.81 | $40.58 | $39.19 | 165,096 |
| 2021-05-10 | $42.36 | $42.45 | $41.22 | $41.27 | $39.86 | 113,081 |
| 2021-05-07 | $41.89 | $42.32 | $41.61 | $42.21 | $40.77 | 86,053 |
| 2021-05-06 | $41.59 | $42.50 | $41.36 | $42.25 | $40.60 | 106,321 |
| 2021-05-05 | $41.91 | $42.24 | $41.13 | $41.71 | $40.08 | 113,481 |
| 2021-05-04 | $42.41 | $42.41 | $41.32 | $41.78 | $40.15 | 131,378 |
| 2021-05-03 | $41.45 | $42.74 | $41.45 | $42.18 | $40.53 | 224,802 |
| 2021-04-30 | $42.02 | $42.88 | $40.51 | $41.38 | $39.76 | 220,341 |
| 2021-04-29 | $43.01 | $43.38 | $42.27 | $42.85 | $41.17 | 69,976 |
| 2021-04-28 | $43.42 | $43.75 | $42.69 | $42.83 | $41.15 | 75,044 |
| 2021-04-27 | $43.00 | $43.44 | $42.65 | $43.32 | $41.63 | 102,753 |
| 2021-04-26 | $43.53 | $43.67 | $42.23 | $43.06 | $41.38 | 117,320 |
| 2021-04-23 | $42.80 | $43.48 | $42.41 | $43.17 | $41.48 | 96,382 |
| 2021-04-22 | $42.87 | $43.38 | $42.48 | $42.48 | $40.82 | 174,025 |
| 2021-04-21 | $41.47 | $42.79 | $41.47 | $42.66 | $40.99 | 97,084 |
| 2021-04-20 | $41.80 | $41.96 | $41.07 | $41.59 | $39.96 | 181,254 |
| 2021-04-19 | $42.10 | $42.33 | $41.37 | $41.91 | $40.27 | 94,948 |
| 2021-04-16 | $43.03 | $43.15 | $42.05 | $42.16 | $40.51 | 80,560 |
| 2021-04-15 | $42.06 | $42.70 | $41.56 | $42.66 | $40.99 | 113,215 |
| 2021-04-14 | $41.11 | $42.13 | $41.11 | $41.85 | $40.21 | 63,673 |
| 2021-04-13 | $41.64 | $41.64 | $40.68 | $41.05 | $39.44 | 57,766 |
| 2021-04-12 | $41.39 | $41.56 | $40.91 | $41.54 | $39.91 | 50,850 |
| 2021-04-09 | $40.91 | $41.20 | $40.50 | $41.19 | $39.58 | 72,366 |
| 2021-04-08 | $40.95 | $41.07 | $40.18 | $40.80 | $39.20 | 69,200 |
| 2021-04-07 | $41.30 | $41.87 | $40.38 | $40.72 | $39.13 | 107,002 |
| 2021-04-06 | $41.28 | $42.04 | $41.28 | $41.48 | $39.86 | 77,611 |
| 2021-04-05 | $41.08 | $41.58 | $40.53 | $41.21 | $39.60 | 133,834 |
| 2021-04-01 | $39.73 | $41.15 | $39.47 | $41.14 | $39.53 | 113,278 |
| 2021-03-31 | $39.53 | $40.17 | $39.16 | $39.55 | $38.00 | 136,576 |
| 2021-03-30 | $38.87 | $39.83 | $38.75 | $39.62 | $38.07 | 74,730 |
| 2021-03-29 | $38.81 | $39.97 | $38.69 | $38.75 | $37.23 | 158,251 |
| 2021-03-26 | $39.02 | $39.96 | $38.39 | $39.21 | $37.68 | 136,856 |
| 2021-03-25 | $38.17 | $38.90 | $37.51 | $38.50 | $36.99 | 127,335 |
| 2021-03-24 | $39.05 | $40.05 | $38.51 | $38.56 | $37.05 | 102,577 |
| 2021-03-23 | $39.27 | $40.42 | $38.52 | $38.80 | $37.28 | 118,084 |
| 2021-03-22 | $40.38 | $40.38 | $39.03 | $39.71 | $38.16 | 72,782 |
| 2021-03-19 | $39.97 | $41.00 | $39.05 | $40.43 | $38.85 | 535,270 |
| 2021-03-18 | $40.53 | $41.58 | $39.91 | $40.30 | $38.72 | 142,883 |
| 2021-03-17 | $40.25 | $40.57 | $39.84 | $40.57 | $38.98 | 75,091 |
| 2021-03-16 | $40.93 | $40.93 | $39.75 | $40.40 | $38.82 | 142,125 |
| 2021-03-15 | $41.63 | $41.89 | $40.82 | $41.23 | $39.62 | 108,237 |
| 2021-03-12 | $42.03 | $42.51 | $41.05 | $42.14 | $40.49 | 121,490 |
| 2021-03-11 | $42.32 | $42.46 | $41.22 | $41.78 | $40.15 | 101,006 |
| 2021-03-10 | $41.03 | $42.38 | $40.28 | $42.23 | $40.58 | 108,359 |
| 2021-03-09 | $41.45 | $41.53 | $40.23 | $40.77 | $39.18 | 158,779 |
| 2021-03-08 | $39.83 | $41.56 | $39.54 | $41.37 | $39.75 | 164,643 |
| 2021-03-05 | $38.19 | $39.62 | $37.97 | $39.52 | $37.97 | 151,999 |
| 2021-03-04 | $37.76 | $38.31 | $36.75 | $37.57 | $36.10 | 207,931 |
| 2021-03-03 | $37.23 | $38.08 | $36.69 | $37.57 | $36.10 | 110,719 |
| 2021-03-02 | $37.45 | $37.45 | $36.45 | $36.99 | $35.54 | 137,756 |
| 2021-03-01 | $36.38 | $37.38 | $35.94 | $37.20 | $35.74 | 128,512 |
| 2021-02-26 | $35.00 | $36.10 | $34.80 | $35.70 | $34.30 | 230,762 |
| 2021-02-25 | $35.73 | $36.02 | $34.49 | $34.76 | $33.40 | 109,142 |
| 2021-02-24 | $35.32 | $36.17 | $34.76 | $35.68 | $34.28 | 146,335 |
| 2021-02-23 | $34.79 | $35.61 | $34.35 | $34.77 | $33.41 | 120,819 |
| 2021-02-22 | $34.09 | $35.07 | $33.40 | $34.97 | $33.60 | 109,189 |
| 2021-02-19 | $33.26 | $33.90 | $33.26 | $33.90 | $32.57 | 85,627 |
| 2021-02-18 | $33.27 | $34.00 | $33.27 | $33.54 | $32.23 | 75,926 |
| 2021-02-17 | $33.52 | $33.73 | $33.24 | $33.50 | $32.19 | 56,302 |
| 2021-02-16 | $33.69 | $33.92 | $33.50 | $33.57 | $32.26 | 80,923 |
| 2021-02-12 | $33.60 | $34.00 | $33.04 | $33.77 | $32.45 | 306,323 |
| 2021-02-11 | $33.63 | $34.24 | $33.07 | $33.84 | $32.52 | 107,629 |
| 2021-02-10 | $34.16 | $34.16 | $33.29 | $33.92 | $32.59 | 135,517 |
| 2021-02-09 | $33.60 | $34.07 | $32.87 | $33.93 | $32.60 | 127,978 |
| 2021-02-08 | $33.37 | $33.77 | $33.01 | $33.70 | $32.38 | 142,696 |
| 2021-02-05 | $33.45 | $33.45 | $32.57 | $32.99 | $31.70 | 120,457 |
| 2021-02-04 | $32.24 | $33.51 | $32.20 | $33.41 | $31.90 | 128,129 |
| 2021-02-03 | $32.34 | $32.41 | $31.57 | $32.20 | $30.74 | 104,026 |
| 2021-02-02 | $32.65 | $32.79 | $31.85 | $32.46 | $30.99 | 78,390 |
| 2021-02-01 | $31.24 | $32.34 | $30.72 | $32.24 | $30.78 | 149,384 |
| 2021-01-29 | $32.16 | $34.20 | $30.45 | $30.53 | $29.15 | 299,477 |
| 2021-01-28 | $32.24 | $32.80 | $31.45 | $31.67 | $30.23 | 240,094 |
| 2021-01-27 | $31.01 | $32.59 | $30.98 | $31.94 | $30.49 | 181,537 |
| 2021-01-26 | $31.85 | $31.85 | $31.24 | $31.54 | $30.11 | 52,841 |
| 2021-01-25 | $31.51 | $32.06 | $30.97 | $31.64 | $30.21 | 71,851 |
| 2021-01-22 | $30.92 | $31.69 | $30.92 | $31.62 | $30.19 | 132,694 |
| 2021-01-21 | $31.48 | $31.56 | $31.15 | $31.39 | $29.97 | 165,315 |
| 2021-01-20 | $31.39 | $31.55 | $31.11 | $31.33 | $29.91 | 86,834 |
| 2021-01-19 | $31.36 | $31.42 | $30.86 | $31.29 | $29.87 | 183,919 |
| 2021-01-15 | $31.10 | $31.32 | $30.71 | $30.92 | $29.52 | 147,061 |
| 2021-01-14 | $31.88 | $32.30 | $31.65 | $31.72 | $30.28 | 112,592 |
| 2021-01-13 | $31.64 | $31.79 | $30.94 | $31.47 | $30.04 | 96,433 |
| 2021-01-12 | $31.40 | $31.92 | $31.32 | $31.79 | $30.35 | 68,891 |
| 2021-01-11 | $30.17 | $31.28 | $30.17 | $31.18 | $29.77 | 100,153 |
| 2021-01-08 | $31.59 | $31.59 | $30.16 | $30.72 | $29.33 | 114,349 |
| 2021-01-07 | $31.46 | $31.84 | $30.95 | $31.50 | $30.07 | 131,181 |
| 2021-01-06 | $29.95 | $31.88 | $29.42 | $31.34 | $29.92 | 286,965 |
| 2021-01-05 | $28.44 | $29.65 | $28.15 | $29.26 | $27.93 | 217,927 |
| 2021-01-04 | $29.75 | $29.75 | $27.96 | $28.57 | $27.27 | 124,195 |
| 2020-12-31 | $29.27 | $29.75 | $29.02 | $29.40 | $28.07 | 120,913 |
| 2020-12-30 | $28.54 | $29.33 | $28.54 | $29.18 | $27.86 | 142,038 |
| 2020-12-29 | $28.69 | $28.79 | $28.20 | $28.54 | $27.25 | 104,093 |
| 2020-12-28 | $28.26 | $28.74 | $28.14 | $28.69 | $27.39 | 123,260 |
| 2020-12-24 | $28.00 | $28.07 | $27.62 | $27.92 | $26.65 | 84,358 |
| 2020-12-23 | $27.81 | $27.84 | $27.26 | $27.77 | $26.51 | 141,138 |
| 2020-12-22 | $27.28 | $27.39 | $26.77 | $27.03 | $25.80 | 126,479 |
| 2020-12-21 | $27.62 | $27.62 | $26.61 | $27.23 | $26.00 | 215,359 |
| 2020-12-18 | $28.72 | $28.82 | $27.95 | $28.14 | $26.86 | 515,751 |
| 2020-12-17 | $28.28 | $28.70 | $27.71 | $28.61 | $27.31 | 178,660 |
| 2020-12-16 | $28.72 | $28.93 | $28.26 | $28.31 | $27.03 | 130,052 |
| 2020-12-15 | $27.00 | $29.00 | $26.52 | $28.76 | $27.46 | 521,396 |
| 2020-12-14 | $27.96 | $28.34 | $26.55 | $26.82 | $25.60 | 307,095 |
| 2020-12-11 | $28.32 | $28.40 | $27.40 | $27.65 | $26.40 | 163,047 |
| 2020-12-10 | $28.88 | $28.88 | $28.24 | $28.44 | $27.15 | 216,649 |
| 2020-12-09 | $28.97 | $29.30 | $28.46 | $28.97 | $27.66 | 112,815 |
| 2020-12-08 | $28.43 | $29.37 | $28.43 | $28.64 | $27.34 | 101,999 |
| 2020-12-07 | $28.94 | $29.43 | $28.50 | $29.02 | $27.70 | 121,401 |
| 2020-12-04 | $27.69 | $29.04 | $27.42 | $28.94 | $27.63 | 312,379 |
| 2020-12-03 | $27.45 | $27.64 | $27.04 | $27.41 | $26.17 | 78,542 |
| 2020-12-02 | $27.07 | $27.72 | $26.79 | $27.48 | $26.23 | 135,303 |
| 2020-12-01 | $27.09 | $27.46 | $26.62 | $27.12 | $25.89 | 343,550 |
| 2020-11-30 | $28.34 | $28.34 | $26.60 | $26.73 | $25.52 | 194,786 |
| 2020-11-27 | $29.39 | $29.39 | $28.01 | $28.65 | $27.35 | 62,687 |
| 2020-11-25 | $29.78 | $29.78 | $28.80 | $29.11 | $27.58 | 108,509 |
| 2020-11-24 | $30.19 | $30.19 | $28.28 | $30.01 | $28.44 | 243,937 |
| 2020-11-23 | $27.80 | $29.43 | $27.80 | $29.13 | $27.60 | 243,718 |
| 2020-11-20 | $28.01 | $29.97 | $26.53 | $27.62 | $26.17 | 364,656 |
| 2020-11-19 | $28.60 | $28.61 | $27.46 | $28.32 | $26.83 | 164,057 |
| 2020-11-18 | $28.00 | $29.01 | $27.81 | $28.52 | $27.02 | 176,003 |
| 2020-11-17 | $26.36 | $28.07 | $26.36 | $27.77 | $26.31 | 301,384 |
| 2020-11-16 | $26.19 | $27.53 | $26.18 | $27.26 | $25.83 | 152,896 |
| 2020-11-13 | $24.62 | $25.77 | $24.62 | $25.55 | $24.21 | 117,897 |
| 2020-11-12 | $24.81 | $25.07 | $24.19 | $24.47 | $23.19 | 130,943 |
| 2020-11-11 | $25.38 | $25.38 | $24.72 | $25.08 | $23.76 | 162,554 |
| 2020-11-10 | $24.18 | $25.59 | $23.94 | $25.38 | $24.05 | 212,266 |
| 2020-11-09 | $23.39 | $24.47 | $22.98 | $23.83 | $22.58 | 284,002 |
| 2020-11-06 | $22.69 | $22.69 | $21.72 | $21.75 | $20.61 | 79,448 |
| 2020-11-05 | $21.67 | $22.70 | $21.67 | $22.50 | $21.32 | 72,649 |
| 2020-11-04 | $22.58 | $22.58 | $21.53 | $21.68 | $20.54 | 107,741 |
| 2020-11-03 | $22.87 | $23.46 | $22.77 | $22.99 | $21.78 | 131,405 |
| 2020-11-02 | $22.17 | $22.45 | $21.67 | $22.39 | $21.22 | 89,352 |
| 2020-10-30 | $21.69 | $22.14 | $21.62 | $21.83 | $20.68 | 173,805 |
| 2020-10-29 | $21.03 | $21.98 | $21.00 | $21.91 | $20.76 | 135,546 |
| 2020-10-28 | $22.23 | $22.90 | $21.31 | $21.44 | $20.32 | 138,708 |
| 2020-10-27 | $23.67 | $24.00 | $22.86 | $22.89 | $21.69 | 103,663 |
| 2020-10-26 | $23.87 | $23.93 | $23.44 | $23.81 | $22.56 | 113,931 |
| 2020-10-23 | $23.79 | $24.35 | $23.79 | $24.17 | $22.90 | 87,864 |
| 2020-10-22 | $23.58 | $24.00 | $23.44 | $23.85 | $22.60 | 140,555 |
| 2020-10-21 | $23.39 | $23.86 | $23.30 | $23.58 | $22.34 | 68,466 |
| 2020-10-20 | $23.57 | $23.68 | $23.15 | $23.46 | $22.23 | 243,377 |
| 2020-10-19 | $23.42 | $23.47 | $22.99 | $23.07 | $21.86 | 144,033 |
| 2020-10-16 | $22.93 | $23.92 | $22.93 | $23.35 | $22.13 | 87,760 |
| 2020-10-15 | $23.01 | $23.63 | $22.75 | $23.53 | $22.30 | 93,058 |
| 2020-10-14 | $24.16 | $24.31 | $23.32 | $23.34 | $22.12 | 84,976 |
| 2020-10-13 | $24.29 | $24.44 | $23.83 | $24.15 | $22.88 | 130,622 |
| 2020-10-12 | $24.53 | $24.61 | $24.32 | $24.57 | $23.28 | 70,217 |
| 2020-10-09 | $24.78 | $24.89 | $24.44 | $24.60 | $23.31 | 117,233 |
| 2020-10-08 | $24.08 | $24.59 | $23.91 | $24.57 | $23.28 | 151,709 |
| 2020-10-07 | $23.85 | $24.16 | $23.36 | $23.89 | $22.64 | 181,673 |
| 2020-10-06 | $23.94 | $24.37 | $23.44 | $23.71 | $22.47 | 357,192 |
| 2020-10-05 | $23.58 | $23.85 | $23.50 | $23.70 | $22.46 | 111,673 |
| 2020-10-02 | $22.04 | $23.27 | $21.68 | $23.21 | $21.99 | 124,653 |
| 2020-10-01 | $22.20 | $22.70 | $22.06 | $22.42 | $21.24 | 92,319 |
| 2020-09-30 | $22.24 | $22.62 | $22.11 | $22.36 | $21.19 | 220,710 |
| 2020-09-29 | $22.29 | $22.40 | $21.70 | $22.14 | $20.98 | 134,863 |
| 2020-09-28 | $21.88 | $22.75 | $21.88 | $22.42 | $21.24 | 131,357 |
| 2020-09-25 | $21.39 | $21.89 | $21.33 | $21.69 | $20.55 | 117,496 |
| 2020-09-24 | $21.48 | $21.94 | $21.27 | $21.59 | $20.46 | 112,596 |
| 2020-09-23 | $22.23 | $22.68 | $21.53 | $21.54 | $20.41 | 156,864 |
| 2020-09-22 | $22.46 | $22.71 | $22.12 | $22.24 | $21.07 | 160,543 |
| 2020-09-21 | $23.07 | $23.13 | $21.85 | $22.43 | $21.25 | 199,490 |
| 2020-09-18 | $23.86 | $24.07 | $23.31 | $23.54 | $22.31 | 433,520 |
| 2020-09-17 | $23.62 | $23.90 | $23.35 | $23.65 | $22.41 | 131,793 |
| 2020-09-16 | $23.55 | $24.35 | $23.41 | $23.86 | $22.61 | 167,097 |
| 2020-09-15 | $23.71 | $24.04 | $23.23 | $23.51 | $22.28 | 132,197 |
| 2020-09-14 | $23.50 | $23.50 | $22.94 | $23.45 | $22.22 | 158,902 |
| 2020-09-11 | $23.09 | $23.47 | $22.89 | $23.33 | $22.11 | 240,616 |
| 2020-09-10 | $22.62 | $23.06 | $22.41 | $23.00 | $21.79 | 281,200 |
| 2020-09-09 | $22.69 | $22.69 | $21.96 | $22.52 | $21.34 | 246,941 |
| 2020-09-08 | $22.88 | $22.99 | $22.42 | $22.59 | $21.41 | 227,222 |
| 2020-09-04 | $22.65 | $23.11 | $22.54 | $23.00 | $21.79 | 288,609 |
| 2020-09-03 | $22.00 | $22.47 | $21.94 | $22.35 | $21.18 | 501,908 |
| 2020-09-02 | $21.58 | $22.08 | $21.43 | $22.01 | $20.86 | 168,041 |
| 2020-09-01 | $21.79 | $21.92 | $21.58 | $21.78 | $20.64 | 176,099 |
| 2020-08-31 | $22.17 | $22.17 | $21.75 | $21.90 | $20.75 | 185,970 |
| 2020-08-28 | $21.91 | $22.35 | $21.83 | $22.27 | $21.10 | 110,201 |
| 2020-08-27 | $21.54 | $22.22 | $21.49 | $22.12 | $20.96 | 164,350 |
| 2020-08-26 | $21.78 | $21.95 | $21.27 | $21.43 | $20.31 | 199,189 |
| 2020-08-25 | $22.42 | $22.49 | $21.80 | $21.90 | $20.75 | 104,585 |
| 2020-08-24 | $21.99 | $22.35 | $21.70 | $22.28 | $21.11 | 133,063 |
| 2020-08-21 | $22.33 | $22.33 | $21.73 | $21.87 | $20.72 | 186,973 |
| 2020-08-20 | $22.09 | $22.57 | $21.85 | $22.34 | $21.17 | 143,115 |
| 2020-08-19 | $22.38 | $22.68 | $22.23 | $22.34 | $21.17 | 224,943 |
| 2020-08-18 | $22.68 | $22.90 | $22.28 | $22.38 | $21.21 | 224,880 |
| 2020-08-17 | $22.93 | $22.93 | $22.46 | $22.73 | $21.54 | 144,881 |
| 2020-08-14 | $23.04 | $23.20 | $22.75 | $22.88 | $21.68 | 186,743 |
| 2020-08-13 | $23.21 | $23.52 | $23.06 | $23.21 | $21.99 | 130,754 |
| 2020-08-12 | $23.82 | $23.82 | $22.83 | $23.37 | $22.14 | 161,092 |
| 2020-08-11 | $23.45 | $24.00 | $23.26 | $23.40 | $22.17 | 406,133 |
| 2020-08-10 | $22.78 | $23.45 | $22.68 | $23.36 | $22.13 | 281,439 |
| 2020-08-07 | $22.10 | $22.61 | $21.89 | $22.59 | $21.41 | 328,117 |
| 2020-08-06 | $21.98 | $22.47 | $21.98 | $22.20 | $21.03 | 184,926 |
| 2020-08-05 | $21.89 | $22.04 | $21.60 | $21.89 | $20.74 | 271,116 |
| 2020-08-04 | $21.28 | $21.77 | $21.21 | $21.59 | $20.46 | 226,742 |
| 2020-08-03 | $21.65 | $21.76 | $21.24 | $21.37 | $20.25 | 296,121 |
| 2020-07-31 | $21.25 | $21.84 | $21.00 | $21.60 | $20.47 | 401,726 |
| 2020-07-30 | $21.06 | $21.41 | $20.68 | $21.21 | $19.90 | 254,781 |
| 2020-07-29 | $19.78 | $21.48 | $19.72 | $21.36 | $20.04 | 349,190 |
| 2020-07-28 | $19.51 | $19.91 | $19.51 | $19.75 | $18.53 | 147,252 |
| 2020-07-27 | $19.55 | $19.74 | $19.39 | $19.50 | $18.30 | 162,864 |
| 2020-07-24 | $19.94 | $20.00 | $19.45 | $19.57 | $18.36 | 132,649 |
| 2020-07-23 | $19.43 | $20.06 | $19.41 | $19.83 | $18.61 | 235,171 |
| 2020-07-22 | $19.28 | $19.56 | $19.12 | $19.38 | $18.19 | 198,232 |
| 2020-07-21 | $19.15 | $19.60 | $19.07 | $19.50 | $18.30 | 244,492 |
| 2020-07-20 | $19.85 | $19.85 | $18.92 | $18.95 | $17.78 | 150,586 |
| 2020-07-17 | $20.02 | $20.43 | $19.73 | $19.86 | $18.64 | 237,565 |
| 2020-07-16 | $19.82 | $20.22 | $19.70 | $20.01 | $18.78 | 433,252 |
| 2020-07-15 | $19.61 | $20.50 | $19.61 | $19.97 | $18.74 | 499,098 |
| 2020-07-14 | $19.17 | $19.79 | $19.06 | $19.30 | $18.11 | 320,495 |
| 2020-07-13 | $18.61 | $19.82 | $18.47 | $19.35 | $18.16 | 502,198 |
| 2020-07-10 | $18.11 | $18.45 | $18.09 | $18.42 | $17.29 | 235,877 |
| 2020-07-09 | $18.31 | $18.31 | $17.95 | $18.07 | $16.96 | 494,502 |
| 2020-07-08 | $18.25 | $18.46 | $17.79 | $18.38 | $17.25 | 310,611 |
| 2020-07-07 | $18.44 | $18.77 | $18.27 | $18.35 | $17.22 | 352,165 |
| 2020-07-06 | $18.90 | $19.03 | $18.48 | $18.62 | $17.47 | 534,170 |
| 2020-07-02 | $18.81 | $18.89 | $18.36 | $18.49 | $17.35 | 850,520 |
| 2020-07-01 | $19.00 | $19.33 | $18.23 | $18.44 | $17.30 | 303,106 |
| 2020-06-30 | $18.90 | $19.31 | $18.78 | $19.10 | $17.92 | 356,460 |
| 2020-06-29 | $18.43 | $19.99 | $18.40 | $18.99 | $17.82 | 445,180 |
| 2020-06-26 | $17.69 | $18.25 | $17.01 | $18.15 | $17.03 | 555,816 |
| 2020-06-25 | $17.71 | $17.89 | $17.03 | $17.87 | $16.77 | 369,210 |
| 2020-06-24 | $18.15 | $18.20 | $17.80 | $17.94 | $16.84 | 217,228 |
| 2020-06-23 | $18.66 | $18.93 | $18.15 | $18.47 | $17.33 | 234,886 |
| 2020-06-22 | $18.30 | $18.36 | $17.75 | $18.30 | $17.17 | 161,976 |
| 2020-06-19 | $19.39 | $19.39 | $18.24 | $18.35 | $17.22 | 330,281 |
| 2020-06-18 | $18.97 | $19.50 | $18.94 | $19.15 | $17.97 | 145,522 |
| 2020-06-17 | $19.73 | $19.73 | $19.07 | $19.25 | $18.06 | 154,141 |
| 2020-06-16 | $20.40 | $20.55 | $19.58 | $19.82 | $18.60 | 258,349 |
| 2020-06-15 | $18.80 | $19.83 | $18.47 | $19.39 | $18.20 | 250,612 |
| 2020-06-12 | $19.53 | $19.70 | $18.71 | $19.35 | $18.16 | 186,473 |
| 2020-06-11 | $19.53 | $19.70 | $18.58 | $18.67 | $17.52 | 310,993 |
| 2020-06-10 | $22.74 | $22.89 | $20.42 | $20.46 | $19.20 | 222,711 |
| 2020-06-09 | $21.78 | $22.92 | $21.45 | $22.69 | $21.29 | 258,250 |
| 2020-06-08 | $22.15 | $22.59 | $22.01 | $22.22 | $20.85 | 601,430 |
| 2020-06-05 | $21.91 | $22.50 | $21.65 | $21.70 | $20.36 | 558,196 |
| 2020-06-04 | $21.65 | $22.01 | $21.43 | $21.89 | $20.54 | 389,849 |
| 2020-06-03 | $21.61 | $22.05 | $21.52 | $21.60 | $20.27 | 168,632 |
| 2020-06-02 | $21.10 | $21.60 | $21.01 | $21.31 | $20.00 | 137,317 |
| 2020-06-01 | $20.65 | $21.34 | $20.43 | $20.86 | $19.58 | 150,509 |
| 2020-05-29 | $21.53 | $21.55 | $20.35 | $20.70 | $19.43 | 169,977 |
| 2020-05-28 | $22.35 | $22.55 | $21.58 | $21.80 | $20.46 | 183,497 |
| 2020-05-27 | $21.84 | $21.99 | $21.41 | $21.94 | $20.59 | 265,529 |
| 2020-05-26 | $21.41 | $21.83 | $21.00 | $21.19 | $19.89 | 361,818 |
| 2020-05-22 | $20.90 | $20.99 | $20.19 | $20.48 | $19.22 | 90,112 |
| 2020-05-21 | $20.92 | $21.24 | $20.64 | $20.70 | $19.43 | 123,633 |
| 2020-05-20 | $20.74 | $21.21 | $20.47 | $20.96 | $19.67 | 189,442 |
| 2020-05-19 | $21.03 | $21.25 | $20.35 | $20.38 | $19.13 | 163,626 |
| 2020-05-18 | $21.08 | $21.75 | $20.67 | $21.37 | $20.05 | 247,888 |
| 2020-05-15 | $19.27 | $20.12 | $19.02 | $20.04 | $18.81 | 250,830 |
| 2020-05-14 | $18.97 | $19.55 | $18.06 | $19.46 | $18.26 | 225,742 |
| 2020-05-13 | $21.23 | $21.23 | $19.41 | $19.60 | $18.39 | 184,276 |
| 2020-05-12 | $22.44 | $22.50 | $21.54 | $21.55 | $20.22 | 175,787 |
| 2020-05-11 | $22.54 | $22.90 | $22.12 | $22.28 | $20.91 | 174,710 |
| 2020-05-08 | $22.40 | $23.67 | $22.19 | $22.94 | $21.53 | 278,896 |
| 2020-05-07 | $21.51 | $22.09 | $21.31 | $22.03 | $20.67 | 119,494 |
| 2020-05-06 | $22.44 | $22.44 | $21.28 | $21.28 | $19.97 | 97,416 |
| 2020-05-05 | $23.27 | $23.59 | $22.43 | $22.45 | $21.07 | 80,422 |
| 2020-05-04 | $22.66 | $22.87 | $22.25 | $22.78 | $21.38 | 88,043 |
| 2020-05-01 | $23.29 | $23.60 | $22.71 | $23.13 | $21.71 | 133,811 |
| 2020-04-30 | $24.57 | $24.57 | $23.50 | $23.94 | $22.26 | 146,288 |
| 2020-04-29 | $25.08 | $25.39 | $24.05 | $25.20 | $23.44 | 185,851 |
| 2020-04-28 | $24.35 | $24.75 | $23.84 | $24.09 | $22.40 | 132,276 |
| 2020-04-27 | $22.21 | $23.63 | $22.08 | $23.52 | $21.87 | 183,270 |
| 2020-04-24 | $22.45 | $22.46 | $21.80 | $22.11 | $20.56 | 70,642 |
| 2020-04-23 | $21.97 | $22.83 | $21.97 | $22.46 | $20.89 | 80,840 |
| 2020-04-22 | $22.26 | $22.26 | $21.64 | $21.94 | $20.40 | 66,705 |
| 2020-04-21 | $21.57 | $21.88 | $21.28 | $21.76 | $20.24 | 86,251 |
| 2020-04-20 | $22.90 | $23.13 | $22.19 | $22.39 | $20.82 | 85,496 |
| 2020-04-17 | $22.16 | $23.34 | $22.15 | $22.94 | $21.33 | 86,700 |
| 2020-04-16 | $21.56 | $22.09 | $20.76 | $21.51 | $20.00 | 186,595 |
| 2020-04-15 | $22.60 | $22.72 | $21.43 | $21.55 | $20.04 | 141,704 |
| 2020-04-14 | $25.57 | $25.83 | $23.34 | $23.44 | $21.80 | 123,013 |
| 2020-04-13 | $25.04 | $25.58 | $24.50 | $24.96 | $23.21 | 206,434 |
| 2020-04-09 | $23.50 | $25.15 | $23.50 | $25.13 | $23.37 | 170,850 |
| 2020-04-08 | $23.14 | $23.22 | $22.15 | $23.05 | $21.44 | 155,378 |
| 2020-04-07 | $22.99 | $23.70 | $22.19 | $22.65 | $21.06 | 170,513 |
| 2020-04-06 | $20.75 | $22.75 | $20.71 | $22.30 | $20.74 | 157,389 |
| 2020-04-03 | $21.80 | $22.49 | $19.36 | $19.94 | $18.54 | 353,072 |
| 2020-04-02 | $23.02 | $24.09 | $21.18 | $21.85 | $20.32 | 260,260 |
| 2020-04-01 | $23.50 | $24.48 | $23.00 | $23.21 | $21.58 | 194,930 |
| 2020-03-31 | $24.35 | $25.50 | $23.60 | $24.19 | $22.50 | 299,126 |
| 2020-03-30 | $24.00 | $24.83 | $23.00 | $24.29 | $22.59 | 267,865 |
| 2020-03-27 | $21.77 | $22.08 | $20.50 | $21.68 | $20.16 | 267,153 |
| 2020-03-26 | $20.60 | $22.86 | $20.60 | $22.27 | $20.71 | 264,033 |
| 2020-03-25 | $23.14 | $23.76 | $20.43 | $20.49 | $19.06 | 470,126 |
| 2020-03-24 | $21.54 | $22.87 | $21.35 | $22.79 | $21.19 | 170,696 |
| 2020-03-23 | $20.83 | $21.75 | $19.74 | $20.49 | $19.06 | 219,801 |
| 2020-03-20 | $22.00 | $23.35 | $20.20 | $20.42 | $18.99 | 426,484 |
| 2020-03-19 | $19.90 | $23.45 | $19.02 | $21.83 | $20.30 | 362,354 |
| 2020-03-18 | $20.96 | $21.11 | $19.06 | $20.00 | $18.60 | 291,465 |
| 2020-03-17 | $21.39 | $21.91 | $19.35 | $21.86 | $20.33 | 290,983 |
| 2020-03-16 | $20.49 | $21.44 | $20.10 | $20.69 | $19.24 | 297,861 |
| 2020-03-13 | $21.33 | $22.49 | $19.45 | $22.44 | $20.87 | 260,018 |
| 2020-03-12 | $23.99 | $24.25 | $20.09 | $20.13 | $18.72 | 302,299 |
| 2020-03-11 | $26.12 | $26.59 | $25.06 | $25.31 | $23.54 | 310,987 |
| 2020-03-10 | $26.52 | $27.41 | $26.00 | $26.88 | $25.00 | 185,482 |
| 2020-03-09 | $27.51 | $28.38 | $25.28 | $25.52 | $23.73 | 178,512 |
| 2020-03-06 | $29.14 | $30.40 | $28.50 | $29.13 | $27.09 | 183,330 |
| 2020-03-05 | $29.72 | $30.09 | $29.42 | $29.99 | $27.89 | 164,417 |
| 2020-03-04 | $29.72 | $30.71 | $29.56 | $30.54 | $28.40 | 109,180 |
| 2020-03-03 | $30.23 | $30.60 | $29.23 | $29.50 | $27.43 | 215,181 |
| 2020-03-02 | $29.65 | $30.16 | $29.10 | $30.09 | $27.98 | 182,949 |
| 2020-02-28 | $28.96 | $29.62 | $28.53 | $29.56 | $27.49 | 198,514 |
| 2020-02-27 | $29.34 | $30.23 | $28.72 | $29.47 | $27.41 | 234,802 |
| 2020-02-26 | $31.01 | $31.56 | $29.81 | $29.98 | $27.88 | 232,780 |
| 2020-02-25 | $32.37 | $32.58 | $30.79 | $30.85 | $28.69 | 186,589 |
| 2020-02-24 | $32.96 | $33.15 | $31.75 | $32.28 | $30.02 | 142,305 |
| 2020-02-21 | $34.05 | $34.57 | $33.48 | $34.11 | $31.72 | 84,533 |
| 2020-02-20 | $34.01 | $34.49 | $33.99 | $34.11 | $31.72 | 57,355 |
| 2020-02-19 | $33.56 | $34.48 | $33.45 | $34.26 | $31.86 | 92,551 |
| 2020-02-18 | $34.38 | $34.53 | $32.90 | $33.53 | $31.18 | 104,915 |
| 2020-02-14 | $35.14 | $35.36 | $34.40 | $34.41 | $32.00 | 61,304 |
| 2020-02-13 | $35.57 | $35.97 | $34.90 | $35.08 | $32.62 | 67,876 |
| 2020-02-12 | $36.00 | $36.16 | $35.55 | $35.69 | $33.19 | 107,646 |
| 2020-02-11 | $35.61 | $35.86 | $35.25 | $35.71 | $33.21 | 62,534 |
| 2020-02-10 | $34.85 | $35.37 | $34.85 | $35.30 | $32.83 | 90,768 |
| 2020-02-07 | $35.08 | $35.18 | $34.55 | $34.92 | $32.47 | 136,692 |
| 2020-02-06 | $35.61 | $35.61 | $35.02 | $35.25 | $32.78 | 105,816 |
| 2020-02-05 | $35.12 | $35.63 | $34.85 | $35.46 | $32.98 | 153,927 |
| 2020-02-04 | $36.61 | $36.73 | $34.75 | $34.80 | $32.36 | 119,006 |
| 2020-02-03 | $37.19 | $37.29 | $35.73 | $36.09 | $33.56 | 213,587 |
| 2020-01-31 | $37.72 | $39.92 | $34.70 | $37.32 | $34.71 | 562,162 |
| 2020-01-30 | $38.20 | $38.73 | $37.64 | $37.95 | $35.10 | 75,653 |
| 2020-01-29 | $38.98 | $38.98 | $38.37 | $38.52 | $35.62 | 93,595 |
| 2020-01-28 | $38.77 | $39.32 | $38.55 | $38.80 | $35.88 | 101,580 |
| 2020-01-27 | $37.10 | $38.64 | $37.10 | $38.45 | $35.56 | 97,890 |
| 2020-01-24 | $39.29 | $39.71 | $37.58 | $37.95 | $35.10 | 156,981 |
| 2020-01-23 | $39.35 | $39.42 | $38.88 | $39.30 | $36.34 | 217,530 |
| 2020-01-22 | $39.92 | $40.13 | $39.35 | $39.39 | $36.43 | 110,548 |
| 2020-01-21 | $39.93 | $40.18 | $39.50 | $39.81 | $36.82 | 141,483 |
| 2020-01-17 | $40.27 | $40.36 | $39.73 | $40.02 | $37.01 | 128,568 |
| 2020-01-16 | $38.44 | $40.19 | $38.44 | $39.99 | $36.98 | 117,564 |
| 2020-01-15 | $37.25 | $38.34 | $37.25 | $38.29 | $35.41 | 77,651 |
| 2020-01-14 | $37.29 | $37.87 | $37.20 | $37.44 | $34.62 | 104,916 |
| 2020-01-13 | $36.41 | $37.55 | $36.41 | $37.50 | $34.68 | 71,349 |
| 2020-01-10 | $37.05 | $37.09 | $36.45 | $36.51 | $33.76 | 98,247 |
| 2020-01-09 | $37.30 | $37.42 | $37.13 | $37.16 | $34.36 | 75,530 |
| 2020-01-08 | $37.15 | $37.27 | $36.81 | $37.19 | $34.39 | 110,404 |
| 2020-01-07 | $37.61 | $37.61 | $37.07 | $37.11 | $34.32 | 82,122 |
| 2020-01-06 | $37.99 | $38.07 | $37.52 | $37.93 | $35.08 | 102,273 |
| 2020-01-03 | $37.64 | $38.37 | $37.64 | $38.34 | $35.46 | 140,761 |
| 2020-01-02 | $38.48 | $38.48 | $37.73 | $38.30 | $35.42 | 85,782 |
| 2019-12-31 | $38.00 | $38.44 | $37.73 | $38.17 | $35.30 | 123,711 |
| 2019-12-30 | $37.69 | $38.30 | $37.46 | $38.03 | $35.17 | 72,979 |
| 2019-12-27 | $37.89 | $38.00 | $37.34 | $37.47 | $34.65 | 74,328 |
| 2019-12-26 | $37.80 | $38.00 | $37.65 | $37.79 | $34.95 | 49,423 |
| 2019-12-24 | $37.45 | $37.75 | $37.18 | $37.71 | $34.87 | 32,652 |
| 2019-12-23 | $37.79 | $37.82 | $36.90 | $37.37 | $34.56 | 141,036 |
| 2019-12-20 | $38.09 | $38.29 | $37.36 | $37.48 | $34.66 | 560,267 |
| 2019-12-19 | $37.93 | $38.07 | $37.46 | $38.00 | $35.14 | 90,332 |
| 2019-12-18 | $37.17 | $38.10 | $36.82 | $38.01 | $35.15 | 116,206 |
| 2019-12-17 | $36.78 | $37.06 | $36.18 | $37.06 | $34.27 | 119,753 |
| 2019-12-16 | $37.55 | $37.83 | $36.50 | $36.58 | $33.83 | 165,496 |
| 2019-12-13 | $37.67 | $37.67 | $36.95 | $37.20 | $34.40 | 108,032 |
| 2019-12-12 | $37.57 | $38.12 | $37.22 | $37.68 | $34.85 | 128,085 |
| 2019-12-11 | $37.40 | $37.62 | $37.07 | $37.54 | $34.72 | 87,451 |
| 2019-12-10 | $38.31 | $38.31 | $37.28 | $37.36 | $34.55 | 102,415 |
| 2019-12-09 | $38.87 | $38.87 | $38.02 | $38.36 | $35.47 | 146,084 |
| 2019-12-06 | $38.78 | $39.34 | $38.43 | $39.06 | $36.12 | 147,768 |
| 2019-12-05 | $37.80 | $38.84 | $37.80 | $38.51 | $35.61 | 151,609 |
| 2019-12-04 | $37.62 | $38.28 | $37.60 | $37.61 | $34.78 | 149,887 |
| 2019-12-03 | $37.39 | $37.92 | $37.35 | $37.50 | $34.68 | 167,607 |
| 2019-12-02 | $38.40 | $38.63 | $37.75 | $37.84 | $34.99 | 152,812 |
| 2019-11-29 | $38.23 | $38.46 | $37.56 | $38.35 | $35.47 | 117,970 |
| 2019-11-27 | $38.65 | $38.65 | $37.88 | $38.54 | $35.64 | 107,884 |
| 2019-11-26 | $38.82 | $39.69 | $38.56 | $38.68 | $35.77 | 125,777 |
| 2019-11-25 | $36.53 | $39.41 | $35.56 | $39.11 | $36.17 | 234,613 |
| 2019-11-22 | $39.48 | $40.00 | $36.59 | $36.89 | $34.12 | 314,032 |
| 2019-11-21 | $35.75 | $36.20 | $35.35 | $35.60 | $32.74 | 137,975 |
| 2019-11-20 | $35.39 | $36.28 | $35.24 | $35.72 | $32.85 | 173,502 |
| 2019-11-19 | $35.20 | $35.92 | $34.94 | $35.53 | $32.67 | 139,601 |
| 2019-11-18 | $34.60 | $35.17 | $34.28 | $34.97 | $32.16 | 139,790 |
| 2019-11-15 | $35.13 | $35.13 | $34.50 | $34.71 | $31.92 | 117,878 |
| 2019-11-14 | $35.20 | $35.20 | $34.51 | $34.96 | $32.15 | 105,376 |
| 2019-11-13 | $35.17 | $35.22 | $34.49 | $34.99 | $32.17 | 131,230 |
| 2019-11-12 | $35.38 | $35.67 | $34.91 | $35.47 | $32.62 | 122,010 |
| 2019-11-11 | $36.58 | $36.58 | $34.24 | $35.50 | $32.64 | 187,193 |
| 2019-11-08 | $38.51 | $38.51 | $37.69 | $38.17 | $35.10 | 80,818 |
| 2019-11-07 | $38.64 | $38.73 | $38.11 | $38.67 | $35.56 | 59,519 |
| 2019-11-06 | $39.03 | $39.04 | $37.88 | $38.13 | $35.06 | 100,742 |
| 2019-11-05 | $38.23 | $39.30 | $38.23 | $39.18 | $36.03 | 107,185 |
| 2019-11-04 | $38.00 | $38.20 | $37.24 | $38.14 | $35.07 | 81,555 |
| 2019-11-01 | $37.25 | $37.80 | $37.03 | $37.75 | $34.71 | 73,262 |
| 2019-10-31 | $37.64 | $37.64 | $36.55 | $36.98 | $34.00 | 120,263 |
| 2019-10-30 | $37.84 | $37.84 | $36.96 | $37.59 | $34.57 | 82,084 |
| 2019-10-29 | $38.10 | $38.22 | $37.53 | $37.81 | $34.77 | 81,535 |
| 2019-10-28 | $37.95 | $38.35 | $37.80 | $38.20 | $35.13 | 94,545 |
| 2019-10-25 | $36.78 | $37.82 | $36.51 | $37.78 | $34.74 | 65,831 |
| 2019-10-24 | $37.25 | $37.34 | $36.53 | $36.77 | $33.81 | 93,814 |
| 2019-10-23 | $36.91 | $37.13 | $36.60 | $37.13 | $34.14 | 55,482 |
| 2019-10-22 | $36.64 | $37.10 | $36.31 | $36.99 | $34.01 | 96,911 |
| 2019-10-21 | $35.71 | $36.78 | $35.71 | $36.66 | $33.71 | 135,503 |
| 2019-10-18 | $34.94 | $35.47 | $34.65 | $35.27 | $32.43 | 126,595 |
| 2019-10-17 | $35.44 | $35.83 | $35.36 | $35.60 | $32.74 | 140,825 |
| 2019-10-16 | $35.71 | $36.19 | $35.14 | $35.22 | $32.39 | 72,089 |
| 2019-10-15 | $34.78 | $35.55 | $34.48 | $35.54 | $32.68 | 90,398 |
| 2019-10-14 | $34.40 | $35.08 | $34.40 | $34.63 | $31.84 | 72,880 |
| 2019-10-11 | $34.17 | $35.19 | $34.10 | $34.59 | $31.81 | 89,230 |
| 2019-10-10 | $33.37 | $34.20 | $33.37 | $33.52 | $30.82 | 100,564 |
| 2019-10-09 | $33.05 | $33.50 | $32.58 | $33.35 | $30.67 | 62,388 |
| 2019-10-08 | $33.05 | $33.11 | $32.55 | $32.74 | $30.11 | 60,768 |
| 2019-10-07 | $33.48 | $33.91 | $33.11 | $33.39 | $30.70 | 76,351 |
| 2019-10-04 | $33.29 | $33.65 | $32.46 | $33.49 | $30.80 | 73,024 |
| 2019-10-03 | $33.81 | $33.94 | $32.63 | $33.17 | $30.50 | 89,886 |
| 2019-10-02 | $34.16 | $34.54 | $33.57 | $33.95 | $31.22 | 148,510 |
| 2019-10-01 | $35.52 | $35.98 | $34.31 | $34.54 | $31.76 | 104,262 |
| 2019-09-30 | $36.12 | $36.23 | $35.29 | $35.39 | $32.54 | 149,300 |
| 2019-09-27 | $35.71 | $35.98 | $35.37 | $35.90 | $33.01 | 128,638 |
| 2019-09-26 | $35.21 | $36.02 | $35.05 | $35.66 | $32.79 | 124,177 |
| 2019-09-25 | $34.53 | $35.53 | $34.50 | $35.41 | $32.56 | 89,807 |
| 2019-09-24 | $34.30 | $35.15 | $34.30 | $34.57 | $31.79 | 230,170 |
| 2019-09-23 | $33.76 | $34.59 | $33.55 | $34.30 | $31.54 | 120,108 |
| 2019-09-20 | $33.45 | $34.15 | $33.20 | $34.03 | $31.29 | 421,859 |
| 2019-09-19 | $33.88 | $34.62 | $33.35 | $33.44 | $30.75 | 183,017 |
| 2019-09-18 | $36.94 | $37.01 | $33.71 | $33.88 | $31.15 | 271,868 |
| 2019-09-17 | $37.13 | $37.64 | $36.77 | $36.97 | $34.00 | 267,675 |
| 2019-09-16 | $36.93 | $37.64 | $36.65 | $37.28 | $34.28 | 120,284 |
| 2019-09-13 | $36.74 | $37.85 | $36.74 | $37.26 | $34.26 | 134,955 |
| 2019-09-12 | $36.32 | $36.84 | $35.16 | $36.59 | $33.65 | 162,931 |
| 2019-09-11 | $34.09 | $36.38 | $33.36 | $36.22 | $33.31 | 273,280 |
| 2019-09-10 | $31.84 | $33.89 | $31.84 | $33.80 | $31.08 | 141,766 |
| 2019-09-09 | $30.69 | $31.90 | $30.68 | $31.84 | $29.28 | 89,073 |
| 2019-09-06 | $30.22 | $30.62 | $29.83 | $30.53 | $28.07 | 115,649 |
| 2019-09-05 | $29.65 | $30.08 | $29.65 | $29.96 | $27.55 | 141,909 |
| 2019-09-04 | $29.39 | $29.44 | $28.99 | $29.24 | $26.89 | 89,209 |
| 2019-09-03 | $29.16 | $29.23 | $28.57 | $29.08 | $26.74 | 130,611 |
| 2019-08-30 | $29.40 | $29.81 | $29.01 | $29.31 | $26.95 | 80,820 |
| 2019-08-29 | $29.64 | $30.04 | $29.36 | $29.36 | $27.00 | 84,091 |
| 2019-08-28 | $29.10 | $29.83 | $29.02 | $29.46 | $27.09 | 102,037 |
| 2019-08-27 | $29.92 | $30.16 | $28.86 | $29.06 | $26.72 | 141,922 |
| 2019-08-26 | $29.98 | $30.24 | $29.61 | $29.72 | $27.33 | 115,146 |
| 2019-08-23 | $30.12 | $30.17 | $29.52 | $29.83 | $27.43 | 121,978 |
| 2019-08-22 | $30.80 | $31.12 | $30.19 | $30.20 | $27.77 | 69,194 |
| 2019-08-21 | $30.75 | $30.98 | $30.38 | $30.71 | $28.24 | 87,123 |
| 2019-08-20 | $30.92 | $30.92 | $29.72 | $30.38 | $27.94 | 94,303 |
| 2019-08-19 | $31.56 | $31.78 | $31.03 | $31.05 | $28.55 | 68,212 |
| 2019-08-16 | $30.40 | $31.22 | $30.15 | $31.04 | $28.54 | 99,955 |
| 2019-08-15 | $30.11 | $30.41 | $29.97 | $30.26 | $27.83 | 69,977 |
| 2019-08-14 | $30.42 | $30.61 | $29.91 | $30.12 | $27.70 | 87,219 |
| 2019-08-13 | $30.38 | $31.13 | $30.34 | $30.92 | $28.43 | 82,565 |
| 2019-08-12 | $31.24 | $31.46 | $30.53 | $30.57 | $28.11 | 82,682 |
| 2019-08-09 | $32.43 | $32.43 | $31.50 | $31.50 | $28.97 | 94,103 |
| 2019-08-08 | $31.79 | $32.43 | $31.74 | $32.41 | $29.80 | 80,450 |
| 2019-08-07 | $31.93 | $32.03 | $31.43 | $31.67 | $29.12 | 99,802 |
| 2019-08-06 | $31.61 | $32.56 | $31.35 | $32.41 | $29.80 | 128,702 |
| 2019-08-05 | $30.98 | $32.28 | $30.73 | $31.57 | $29.03 | 233,626 |
| 2019-08-02 | $31.58 | $31.97 | $29.04 | $31.60 | $29.06 | 231,573 |
| 2019-08-01 | $34.00 | $34.57 | $32.46 | $32.58 | $29.77 | 227,632 |
| 2019-07-31 | $35.15 | $35.90 | $34.04 | $34.15 | $31.20 | 231,256 |
| 2019-07-30 | $34.39 | $35.32 | $34.10 | $35.27 | $32.23 | 105,389 |
| 2019-07-29 | $34.59 | $34.73 | $34.25 | $34.66 | $31.67 | 70,995 |
| 2019-07-26 | $34.14 | $34.70 | $34.09 | $34.65 | $31.66 | 68,090 |
| 2019-07-25 | $34.82 | $34.82 | $34.00 | $34.03 | $31.10 | 76,310 |
| 2019-07-24 | $33.63 | $34.81 | $33.53 | $34.81 | $31.81 | 90,843 |
| 2019-07-23 | $33.33 | $33.88 | $33.28 | $33.71 | $30.80 | 69,984 |
| 2019-07-22 | $33.61 | $33.80 | $33.09 | $33.18 | $30.32 | 57,919 |
| 2019-07-19 | $33.76 | $34.10 | $33.35 | $33.36 | $30.48 | 110,022 |
| 2019-07-18 | $33.88 | $34.05 | $33.53 | $33.75 | $30.84 | 62,222 |
| 2019-07-17 | $33.73 | $34.04 | $33.20 | $33.84 | $30.92 | 171,841 |
| 2019-07-16 | $33.56 | $34.19 | $33.56 | $33.74 | $30.83 | 77,922 |
| 2019-07-15 | $33.49 | $33.83 | $33.09 | $33.62 | $30.72 | 111,390 |
| 2019-07-12 | $33.42 | $33.97 | $33.38 | $33.52 | $30.63 | 122,886 |
| 2019-07-11 | $33.37 | $33.58 | $32.92 | $33.51 | $30.62 | 121,160 |
| 2019-07-10 | $33.39 | $33.55 | $32.90 | $33.22 | $30.36 | 96,400 |
| 2019-07-09 | $32.66 | $33.23 | $32.44 | $33.13 | $30.27 | 147,665 |
| 2019-07-08 | $34.51 | $34.67 | $32.25 | $32.66 | $29.84 | 345,318 |
| 2019-07-05 | $33.94 | $35.00 | $33.59 | $35.00 | $31.98 | 121,028 |
| 2019-07-03 | $34.21 | $34.63 | $34.07 | $34.12 | $31.18 | 75,267 |
| 2019-07-02 | $34.63 | $34.63 | $33.82 | $34.20 | $31.25 | 120,175 |
| 2019-07-01 | $35.03 | $35.48 | $34.09 | $34.48 | $31.51 | 181,633 |
| 2019-06-28 | $34.27 | $35.12 | $34.27 | $34.85 | $31.84 | 246,030 |
| 2019-06-27 | $33.97 | $34.28 | $33.65 | $34.24 | $31.29 | 112,118 |
| 2019-06-26 | $33.97 | $34.22 | $33.70 | $33.80 | $30.89 | 141,043 |
| 2019-06-25 | $33.82 | $33.98 | $33.04 | $33.77 | $30.86 | 131,480 |
| 2019-06-24 | $34.27 | $34.54 | $33.71 | $33.76 | $30.85 | 128,379 |
| 2019-06-21 | $34.67 | $35.05 | $33.99 | $34.31 | $31.35 | 374,543 |
| 2019-06-20 | $35.38 | $35.40 | $34.85 | $34.86 | $31.85 | 86,112 |
| 2019-06-19 | $37.34 | $37.34 | $35.15 | $35.15 | $32.12 | 127,266 |
| 2019-06-18 | $37.15 | $37.70 | $37.05 | $37.22 | $34.01 | 111,523 |
| 2019-06-17 | $36.49 | $37.02 | $36.21 | $36.79 | $33.62 | 70,790 |
| 2019-06-14 | $36.82 | $36.93 | $36.45 | $36.63 | $33.47 | 128,795 |
| 2019-06-13 | $36.57 | $37.10 | $36.26 | $37.08 | $33.88 | 74,355 |
| 2019-06-12 | $36.90 | $37.09 | $36.21 | $36.40 | $33.26 | 104,019 |
| 2019-06-11 | $36.67 | $37.28 | $36.34 | $36.95 | $33.76 | 114,851 |
| 2019-06-10 | $36.24 | $36.96 | $36.24 | $36.48 | $33.33 | 79,745 |
| 2019-06-07 | $36.06 | $36.35 | $35.76 | $36.26 | $33.13 | 75,321 |
| 2019-06-06 | $35.58 | $36.01 | $35.12 | $35.90 | $32.80 | 98,853 |
| 2019-06-05 | $36.00 | $36.00 | $35.19 | $35.66 | $32.58 | 102,071 |
| 2019-06-04 | $34.85 | $35.83 | $34.52 | $35.76 | $32.68 | 135,720 |
| 2019-06-03 | $34.83 | $34.83 | $34.18 | $34.51 | $31.53 | 190,710 |
| 2019-05-31 | $33.88 | $34.27 | $33.73 | $34.03 | $31.10 | 128,896 |
| 2019-05-30 | $34.26 | $34.53 | $33.98 | $34.29 | $31.33 | 85,267 |
| 2019-05-29 | $34.23 | $34.53 | $33.79 | $34.20 | $31.25 | 121,165 |
| 2019-05-28 | $34.91 | $34.96 | $34.21 | $34.29 | $31.33 | 123,778 |
| 2019-05-24 | $35.06 | $35.20 | $34.37 | $34.85 | $31.84 | 77,763 |
| 2019-05-23 | $35.58 | $35.93 | $34.52 | $34.87 | $31.86 | 125,979 |
| 2019-05-22 | $36.29 | $36.41 | $35.73 | $35.94 | $32.84 | 73,428 |
| 2019-05-21 | $36.35 | $36.90 | $36.21 | $36.40 | $33.26 | 80,476 |
| 2019-05-20 | $35.79 | $36.44 | $35.60 | $36.21 | $33.09 | 132,033 |
| 2019-05-17 | $35.71 | $36.34 | $35.63 | $36.06 | $32.95 | 129,480 |
| 2019-05-16 | $36.30 | $36.54 | $35.93 | $36.10 | $32.99 | 78,888 |
| 2019-05-15 | $35.67 | $36.26 | $35.44 | $36.18 | $33.06 | 69,460 |
| 2019-05-14 | $35.55 | $36.16 | $35.36 | $35.92 | $32.82 | 71,992 |
| 2019-05-13 | $36.30 | $36.63 | $35.35 | $35.54 | $32.48 | 104,071 |
| 2019-05-10 | $36.90 | $37.05 | $36.17 | $36.98 | $33.79 | 151,929 |
| 2019-05-09 | $36.37 | $37.23 | $36.03 | $37.02 | $33.83 | 110,506 |
| 2019-05-08 | $36.32 | $36.92 | $36.08 | $36.73 | $33.56 | 139,682 |
| 2019-05-07 | $36.88 | $37.44 | $36.00 | $36.24 | $33.11 | 163,156 |
| 2019-05-06 | $35.27 | $37.95 | $35.27 | $37.60 | $34.36 | 214,287 |
| 2019-05-03 | $36.20 | $36.99 | $34.53 | $35.76 | $32.68 | 431,605 |
| 2019-05-02 | $38.78 | $38.82 | $37.33 | $37.44 | $34.02 | 216,455 |
| 2019-05-01 | $40.07 | $40.26 | $38.77 | $38.82 | $35.27 | 290,774 |
| 2019-04-30 | $40.18 | $40.49 | $39.14 | $40.06 | $36.40 | 174,559 |
| 2019-04-29 | $38.28 | $40.49 | $37.57 | $39.97 | $36.32 | 329,449 |
| 2019-04-26 | $37.69 | $38.71 | $37.14 | $38.39 | $34.88 | 149,505 |
| 2019-04-25 | $38.83 | $38.83 | $37.41 | $37.42 | $34.00 | 146,534 |
| 2019-04-24 | $38.82 | $39.45 | $38.82 | $38.85 | $35.30 | 79,501 |
| 2019-04-23 | $38.01 | $39.12 | $37.86 | $38.82 | $35.27 | 77,577 |
| 2019-04-22 | $38.43 | $38.49 | $37.83 | $38.01 | $34.54 | 64,160 |
| 2019-04-18 | $38.94 | $39.55 | $38.42 | $38.63 | $35.10 | 100,559 |
| 2019-04-17 | $38.72 | $39.30 | $38.54 | $39.17 | $35.59 | 114,230 |
| 2019-04-16 | $38.71 | $38.96 | $38.39 | $38.54 | $35.02 | 82,542 |
| 2019-04-15 | $38.45 | $39.15 | $38.35 | $38.71 | $35.17 | 119,716 |
| 2019-04-12 | $38.74 | $39.02 | $38.30 | $38.41 | $34.90 | 62,705 |
| 2019-04-11 | $38.58 | $38.72 | $38.32 | $38.64 | $35.11 | 68,025 |
| 2019-04-10 | $37.85 | $38.73 | $37.85 | $38.62 | $35.09 | 102,451 |
| 2019-04-09 | $38.02 | $38.16 | $37.85 | $37.87 | $34.41 | 115,416 |
| 2019-04-08 | $38.14 | $38.36 | $37.98 | $38.24 | $34.75 | 80,748 |
| 2019-04-05 | $37.57 | $38.33 | $37.57 | $38.29 | $34.79 | 160,082 |
| 2019-04-04 | $36.44 | $37.72 | $36.44 | $37.46 | $34.04 | 106,735 |
| 2019-04-03 | $36.72 | $36.85 | $36.22 | $36.43 | $33.10 | 143,945 |
| 2019-04-02 | $37.25 | $37.30 | $36.34 | $36.43 | $33.10 | 114,170 |
| 2019-04-01 | $37.15 | $37.60 | $36.75 | $37.25 | $33.85 | 91,478 |
| 2019-03-29 | $36.50 | $37.11 | $36.41 | $36.95 | $33.58 | 124,421 |
| 2019-03-28 | $36.44 | $36.71 | $35.85 | $36.38 | $33.06 | 118,835 |
| 2019-03-27 | $36.41 | $36.72 | $36.06 | $36.46 | $33.13 | 160,283 |
| 2019-03-26 | $36.14 | $36.58 | $35.78 | $36.39 | $33.07 | 219,899 |
| 2019-03-25 | $35.75 | $36.46 | $35.50 | $36.12 | $32.82 | 119,631 |
| 2019-03-22 | $37.29 | $37.65 | $35.85 | $35.86 | $32.59 | 102,693 |
| 2019-03-21 | $37.10 | $37.76 | $37.10 | $37.49 | $34.07 | 92,447 |
| 2019-03-20 | $37.41 | $37.90 | $36.76 | $37.13 | $33.74 | 115,533 |
| 2019-03-19 | $38.33 | $38.64 | $37.39 | $37.47 | $34.05 | 99,216 |
| 2019-03-18 | $37.52 | $38.34 | $37.35 | $38.26 | $34.77 | 112,540 |
| 2019-03-15 | $37.68 | $38.07 | $37.25 | $37.47 | $34.05 | 290,131 |
| 2019-03-14 | $38.38 | $38.39 | $37.60 | $37.65 | $34.21 | 72,536 |
| 2019-03-13 | $38.20 | $38.74 | $38.06 | $38.38 | $34.88 | 91,036 |
| 2019-03-12 | $39.16 | $39.27 | $38.06 | $38.19 | $34.70 | 87,722 |
| 2019-03-11 | $39.16 | $39.30 | $38.87 | $39.13 | $35.56 | 62,271 |
| 2019-03-08 | $38.72 | $39.25 | $38.49 | $39.16 | $35.58 | 74,837 |
| 2019-03-07 | $39.09 | $39.09 | $38.31 | $38.80 | $35.26 | 73,850 |
| 2019-03-06 | $39.50 | $39.86 | $38.90 | $39.09 | $35.52 | 117,905 |
| 2019-03-05 | $39.79 | $39.83 | $39.46 | $39.69 | $36.07 | 66,053 |
| 2019-03-04 | $39.77 | $40.10 | $39.47 | $39.82 | $36.18 | 144,700 |
| 2019-03-01 | $40.01 | $40.76 | $39.89 | $39.98 | $36.33 | 325,819 |
| 2019-02-28 | $40.19 | $40.28 | $39.50 | $39.77 | $36.14 | 150,709 |
| 2019-02-27 | $40.45 | $40.65 | $40.11 | $40.20 | $36.53 | 84,243 |
| 2019-02-26 | $41.48 | $41.82 | $40.47 | $40.48 | $36.78 | 118,112 |
| 2019-02-25 | $41.92 | $44.32 | $41.29 | $41.36 | $37.58 | 91,670 |
| 2019-02-22 | $41.98 | $42.73 | $41.32 | $41.75 | $37.94 | 116,572 |
| 2019-02-21 | $42.17 | $42.25 | $41.77 | $41.93 | $38.10 | 71,148 |
| 2019-02-20 | $42.34 | $43.69 | $42.12 | $42.18 | $38.33 | 163,288 |
| 2019-02-19 | $41.54 | $42.74 | $41.54 | $42.49 | $38.61 | 91,078 |
| 2019-02-15 | $41.24 | $42.69 | $41.13 | $41.85 | $38.03 | 480,076 |
| 2019-02-14 | $41.44 | $41.66 | $41.04 | $41.15 | $37.39 | 176,885 |
| 2019-02-13 | $40.88 | $41.72 | $40.75 | $41.68 | $37.87 | 148,074 |
| 2019-02-12 | $41.02 | $41.36 | $40.71 | $40.85 | $37.12 | 98,466 |
| 2019-02-11 | $41.26 | $41.26 | $40.29 | $40.86 | $37.13 | 165,588 |
| 2019-02-08 | $40.26 | $41.24 | $40.16 | $41.24 | $37.47 | 101,546 |
| 2019-02-07 | $40.13 | $40.55 | $39.71 | $40.43 | $36.74 | 109,661 |
| 2019-02-06 | $40.42 | $40.50 | $39.89 | $40.33 | $36.65 | 104,333 |
| 2019-02-05 | $39.22 | $40.33 | $38.79 | $40.32 | $36.64 | 249,361 |
| 2019-02-04 | $37.53 | $39.71 | $37.53 | $39.33 | $35.74 | 218,807 |
| 2019-02-01 | $42.81 | $46.72 | $37.06 | $37.46 | $34.04 | 817,578 |
| 2019-01-31 | $44.62 | $45.57 | $43.62 | $44.49 | $40.21 | 140,080 |
| 2019-01-30 | $44.91 | $45.34 | $44.57 | $44.92 | $40.60 | 120,667 |
| 2019-01-29 | $43.92 | $44.71 | $43.62 | $44.60 | $40.31 | 136,853 |
| 2019-01-28 | $44.16 | $44.45 | $43.41 | $43.91 | $39.69 | 64,900 |
| 2019-01-25 | $43.81 | $44.81 | $43.81 | $44.49 | $40.21 | 81,926 |
| 2019-01-24 | $43.48 | $43.83 | $42.93 | $43.53 | $39.34 | 97,872 |
| 2019-01-23 | $44.15 | $44.54 | $43.38 | $43.50 | $39.32 | 124,653 |
| 2019-01-22 | $44.09 | $45.16 | $43.66 | $44.04 | $39.81 | 105,272 |
| 2019-01-18 | $43.95 | $44.78 | $43.83 | $44.36 | $40.09 | 77,817 |
| 2019-01-17 | $43.32 | $44.07 | $43.32 | $43.95 | $39.72 | 115,862 |
| 2019-01-16 | $43.77 | $44.20 | $43.20 | $43.51 | $39.33 | 107,118 |
| 2019-01-15 | $43.91 | $44.30 | $43.29 | $43.78 | $39.57 | 73,834 |
| 2019-01-14 | $44.46 | $44.83 | $43.79 | $43.79 | $39.58 | 69,385 |
| 2019-01-11 | $43.20 | $44.75 | $43.15 | $44.68 | $40.38 | 122,173 |
| 2019-01-10 | $42.84 | $43.68 | $42.84 | $43.45 | $39.27 | 127,631 |
| 2019-01-09 | $42.59 | $43.18 | $42.39 | $43.09 | $38.95 | 93,184 |
| 2019-01-08 | $42.01 | $42.66 | $41.10 | $42.60 | $38.50 | 137,533 |
| 2019-01-07 | $41.72 | $42.38 | $41.38 | $41.73 | $37.72 | 110,896 |
| 2019-01-04 | $40.54 | $41.72 | $38.59 | $41.60 | $37.60 | 131,897 |
| 2019-01-03 | $40.82 | $41.50 | $39.89 | $40.25 | $36.38 | 120,058 |
| 2019-01-02 | $40.13 | $41.23 | $39.49 | $41.11 | $37.16 | 118,960 |
| 2018-12-31 | $40.29 | $40.63 | $39.57 | $40.62 | $36.71 | 119,074 |
| 2018-12-28 | $39.96 | $40.52 | $39.44 | $40.28 | $36.41 | 123,719 |
| 2018-12-27 | $39.14 | $40.08 | $38.44 | $39.91 | $36.07 | 106,867 |
| 2018-12-26 | $38.61 | $39.86 | $37.71 | $39.77 | $35.95 | 123,668 |
| 2018-12-24 | $39.57 | $39.64 | $38.34 | $38.34 | $34.65 | 78,911 |
| 2018-12-21 | $39.77 | $40.95 | $39.49 | $39.86 | $36.03 | 508,243 |
| 2018-12-20 | $39.51 | $40.69 | $39.12 | $39.67 | $35.86 | 160,740 |
| 2018-12-19 | $39.63 | $40.54 | $39.11 | $39.50 | $35.70 | 161,199 |
| 2018-12-18 | $40.41 | $40.41 | $39.30 | $39.63 | $35.82 | 119,405 |
| 2018-12-17 | $40.89 | $41.63 | $39.72 | $39.98 | $36.14 | 187,625 |
| 2018-12-14 | $41.65 | $42.11 | $40.68 | $40.88 | $36.95 | 97,654 |
| 2018-12-13 | $41.82 | $42.90 | $41.40 | $42.00 | $37.96 | 144,740 |
| 2018-12-12 | $42.54 | $43.34 | $41.42 | $41.84 | $37.82 | 116,013 |
| 2018-12-11 | $41.90 | $42.41 | $41.41 | $42.14 | $38.09 | 164,172 |
| 2018-12-10 | $41.05 | $41.67 | $40.62 | $41.48 | $37.49 | 134,917 |
| 2018-12-07 | $40.99 | $41.99 | $40.58 | $41.05 | $37.10 | 212,059 |
| 2018-12-06 | $39.65 | $40.92 | $39.05 | $40.77 | $36.85 | 156,146 |
| 2018-12-04 | $41.94 | $42.47 | $39.77 | $40.00 | $36.15 | 123,447 |
| 2018-12-03 | $42.32 | $42.32 | $40.73 | $41.93 | $37.90 | 229,828 |
| 2018-11-30 | $41.94 | $42.39 | $41.32 | $42.13 | $38.08 | 157,242 |
| 2018-11-29 | $42.22 | $42.70 | $41.77 | $41.93 | $37.90 | 108,632 |
| 2018-11-28 | $41.11 | $42.54 | $40.97 | $42.46 | $38.38 | 267,550 |
| 2018-11-27 | $42.02 | $42.37 | $41.07 | $41.10 | $37.15 | 130,618 |
| 2018-11-26 | $43.15 | $43.15 | $42.03 | $42.35 | $38.28 | 112,794 |
| 2018-11-23 | $42.25 | $43.55 | $41.74 | $42.84 | $38.72 | 57,328 |
| 2018-11-21 | $41.20 | $43.49 | $41.20 | $42.82 | $38.52 | 274,609 |
| 2018-11-20 | $40.88 | $41.92 | $40.50 | $41.17 | $37.04 | 256,603 |
| 2018-11-19 | $42.10 | $43.20 | $41.16 | $41.24 | $37.10 | 215,661 |
| 2018-11-16 | $40.23 | $47.24 | $40.23 | $43.29 | $38.95 | 477,336 |
| 2018-11-15 | $41.09 | $41.35 | $39.74 | $40.23 | $36.19 | 291,772 |
| 2018-11-14 | $42.25 | $43.32 | $41.09 | $41.38 | $37.23 | 200,700 |
| 2018-11-13 | $42.61 | $43.49 | $41.92 | $42.01 | $37.79 | 154,379 |
| 2018-11-12 | $43.46 | $43.84 | $42.46 | $42.51 | $38.24 | 125,158 |
| 2018-11-09 | $44.34 | $44.67 | $43.32 | $43.45 | $39.09 | 101,106 |
| 2018-11-08 | $44.48 | $44.80 | $41.84 | $44.35 | $39.90 | 76,635 |
| 2018-11-07 | $44.06 | $44.98 | $43.98 | $44.49 | $40.03 | 95,031 |
| 2018-11-06 | $43.48 | $44.23 | $42.88 | $43.78 | $39.39 | 106,304 |
| 2018-11-05 | $43.56 | $44.31 | $43.35 | $43.45 | $39.09 | 116,840 |
| 2018-11-02 | $44.15 | $44.44 | $43.43 | $43.54 | $39.17 | 105,388 |
| 2018-11-01 | $41.62 | $44.52 | $41.62 | $43.98 | $39.57 | 180,629 |
| 2018-10-31 | $41.83 | $42.74 | $41.34 | $41.62 | $37.44 | 109,300 |
| 2018-10-30 | $41.43 | $41.75 | $40.82 | $41.39 | $37.24 | 171,057 |
| 2018-10-29 | $41.72 | $42.64 | $41.00 | $41.49 | $37.33 | 89,383 |
| 2018-10-26 | $40.44 | $41.69 | $39.76 | $41.33 | $37.18 | 106,649 |
| 2018-10-25 | $41.55 | $41.55 | $40.83 | $40.95 | $36.84 | 145,044 |
| 2018-10-24 | $43.21 | $43.44 | $41.22 | $41.24 | $37.10 | 101,072 |
| 2018-10-23 | $43.23 | $43.76 | $42.77 | $43.22 | $38.88 | 92,544 |
| 2018-10-22 | $43.00 | $43.97 | $42.60 | $43.67 | $39.29 | 85,201 |
| 2018-10-19 | $42.90 | $43.35 | $42.54 | $42.85 | $38.55 | 120,212 |
| 2018-10-18 | $44.20 | $44.96 | $42.95 | $42.99 | $38.68 | 106,530 |
| 2018-10-17 | $44.57 | $44.85 | $44.02 | $44.31 | $39.86 | 72,649 |
| 2018-10-16 | $44.47 | $45.12 | $43.93 | $45.01 | $40.49 | 82,583 |
| 2018-10-15 | $42.72 | $44.66 | $42.58 | $44.21 | $39.77 | 199,123 |
| 2018-10-12 | $44.95 | $45.21 | $42.65 | $42.68 | $38.40 | 281,539 |
| 2018-10-11 | $44.72 | $45.67 | $44.03 | $44.45 | $39.99 | 150,362 |
| 2018-10-10 | $45.80 | $46.71 | $44.19 | $44.78 | $40.29 | 262,515 |
| 2018-10-09 | $46.44 | $46.65 | $45.69 | $45.84 | $41.24 | 108,613 |
| 2018-10-08 | $46.86 | $47.39 | $46.33 | $46.44 | $41.78 | 77,130 |
| 2018-10-05 | $46.28 | $47.19 | $46.02 | $46.89 | $42.18 | 141,349 |
| 2018-10-04 | $48.61 | $48.84 | $45.72 | $46.60 | $41.92 | 269,717 |
| 2018-10-03 | $49.25 | $50.00 | $48.60 | $49.21 | $44.27 | 79,627 |
| 2018-10-02 | $50.05 | $50.23 | $49.07 | $49.34 | $44.39 | 105,726 |
| 2018-10-01 | $50.05 | $50.42 | $48.85 | $48.89 | $43.98 | 98,596 |
| 2018-09-28 | $49.80 | $50.60 | $49.53 | $50.15 | $45.12 | 112,277 |
| 2018-09-27 | $49.60 | $50.05 | $49.38 | $49.90 | $44.89 | 93,641 |
| 2018-09-26 | $49.95 | $50.10 | $49.25 | $49.40 | $44.44 | 112,750 |
| 2018-09-25 | $49.95 | $50.00 | $48.76 | $50.00 | $44.98 | 121,435 |
| 2018-09-24 | $51.40 | $51.75 | $49.75 | $49.80 | $44.80 | 121,275 |
| 2018-09-21 | $52.15 | $52.45 | $51.30 | $51.55 | $46.38 | 350,642 |
| 2018-09-20 | $51.50 | $52.20 | $51.50 | $52.15 | $46.92 | 120,475 |
| 2018-09-19 | $52.00 | $52.23 | $51.25 | $51.35 | $46.20 | 167,675 |
| 2018-09-18 | $52.60 | $52.75 | $51.60 | $51.80 | $46.60 | 71,646 |
| 2018-09-17 | $52.40 | $52.65 | $51.50 | $52.55 | $47.28 | 61,522 |
| 2018-09-14 | $52.50 | $52.93 | $52.25 | $52.35 | $47.10 | 70,627 |
| 2018-09-13 | $51.15 | $52.50 | $51.08 | $52.45 | $47.19 | 57,648 |
| 2018-09-12 | $50.95 | $51.50 | $50.85 | $51.10 | $45.97 | 61,323 |
| 2018-09-11 | $51.45 | $51.80 | $51.10 | $51.10 | $45.97 | 52,223 |
| 2018-09-10 | $52.45 | $52.90 | $51.35 | $51.50 | $46.33 | 69,029 |
| 2018-09-07 | $52.10 | $52.40 | $51.75 | $52.35 | $47.10 | 67,398 |
| 2018-09-06 | $51.25 | $52.65 | $51.15 | $52.25 | $47.01 | 74,063 |
| 2018-09-05 | $51.15 | $51.55 | $51.05 | $51.15 | $46.02 | 61,167 |
| 2018-09-04 | $51.80 | $51.90 | $50.80 | $51.20 | $46.06 | 97,448 |
| 2018-08-31 | $52.35 | $52.35 | $51.30 | $51.90 | $46.69 | 81,646 |
| 2018-08-30 | $52.15 | $52.90 | $51.25 | $52.40 | $47.14 | 52,937 |
| 2018-08-29 | $53.10 | $53.45 | $52.25 | $52.25 | $47.01 | 49,966 |
| 2018-08-28 | $53.05 | $53.35 | $52.85 | $53.00 | $47.68 | 60,021 |
| 2018-08-27 | $53.20 | $53.70 | $52.40 | $52.85 | $47.55 | 50,641 |
| 2018-08-24 | $53.10 | $53.25 | $52.70 | $53.00 | $47.68 | 68,350 |
| 2018-08-23 | $52.80 | $53.40 | $52.50 | $53.05 | $47.73 | 57,432 |
| 2018-08-22 | $52.65 | $53.00 | $51.95 | $52.95 | $47.64 | 82,798 |
| 2018-08-21 | $52.50 | $53.30 | $51.40 | $52.75 | $47.46 | 111,836 |
| 2018-08-20 | $52.00 | $52.50 | $50.90 | $52.40 | $47.14 | 78,737 |
| 2018-08-17 | $51.75 | $52.00 | $51.55 | $51.95 | $46.74 | 73,824 |
| 2018-08-16 | $51.40 | $52.05 | $51.40 | $51.95 | $46.74 | 90,017 |
| 2018-08-15 | $51.60 | $51.85 | $50.80 | $51.30 | $46.15 | 69,679 |
| 2018-08-14 | $51.40 | $52.05 | $51.40 | $51.85 | $46.65 | 61,984 |
| 2018-08-13 | $51.75 | $52.05 | $51.05 | $51.25 | $46.11 | 61,271 |
| 2018-08-10 | $51.35 | $51.90 | $51.15 | $51.70 | $46.51 | 52,760 |
| 2018-08-09 | $52.00 | $52.25 | $51.40 | $51.55 | $46.38 | 51,536 |
| 2018-08-08 | $51.83 | $51.90 | $51.06 | $51.80 | $46.60 | 57,629 |
| 2018-08-07 | $51.65 | $52.15 | $51.40 | $51.80 | $46.60 | 78,586 |
| 2018-08-06 | $51.90 | $52.18 | $51.28 | $51.60 | $46.42 | 112,591 |
| 2018-08-03 | $53.15 | $53.30 | $51.60 | $51.85 | $46.65 | 171,989 |
| 2018-08-02 | $51.95 | $52.95 | $51.95 | $52.90 | $47.59 | 148,697 |
| 2018-08-01 | $52.75 | $52.90 | $51.25 | $51.90 | $46.69 | 369,793 |
| 2018-07-31 | $51.15 | $52.75 | $50.85 | $52.55 | $47.28 | 268,718 |
| 2018-07-30 | $50.65 | $51.60 | $48.90 | $51.15 | $46.02 | 277,852 |
| 2018-07-27 | $53.75 | $56.45 | $50.15 | $50.65 | $45.57 | 341,681 |
| 2018-07-26 | $56.20 | $56.80 | $55.45 | $55.60 | $49.83 | 184,299 |
| 2018-07-25 | $56.55 | $56.65 | $55.45 | $56.15 | $50.33 | 296,171 |
| 2018-07-24 | $57.25 | $57.65 | $56.30 | $56.60 | $50.73 | 203,476 |
| 2018-07-23 | $58.45 | $58.45 | $57.40 | $57.50 | $51.54 | 213,203 |
| 2018-07-20 | $58.80 | $59.53 | $58.55 | $58.60 | $52.52 | 267,985 |
| 2018-07-19 | $59.40 | $59.40 | $58.55 | $58.75 | $52.66 | 167,612 |
| 2018-07-18 | $59.35 | $59.55 | $58.60 | $59.45 | $53.28 | 63,992 |
| 2018-07-17 | $60.80 | $61.25 | $59.30 | $59.35 | $53.19 | 129,771 |
| 2018-07-16 | $60.45 | $61.00 | $60.20 | $60.85 | $54.54 | 98,958 |
| 2018-07-13 | $60.45 | $60.93 | $59.68 | $60.35 | $54.09 | 162,759 |
| 2018-07-12 | $60.05 | $60.70 | $59.50 | $60.60 | $54.32 | 90,517 |
| 2018-07-11 | $59.70 | $60.70 | $59.55 | $59.90 | $53.69 | 81,175 |
| 2018-07-10 | $61.05 | $61.20 | $59.70 | $59.95 | $53.73 | 112,256 |
| 2018-07-09 | $60.45 | $61.05 | $60.00 | $60.75 | $54.45 | 133,853 |
| 2018-07-06 | $60.20 | $60.70 | $59.95 | $60.25 | $54.00 | 87,918 |
| 2018-07-05 | $59.65 | $60.30 | $59.03 | $60.30 | $54.05 | 115,542 |
| 2018-07-03 | $59.95 | $60.10 | $59.25 | $59.60 | $53.42 | 55,207 |
| 2018-07-02 | $58.45 | $59.70 | $58.00 | $59.70 | $53.51 | 81,277 |
| 2018-06-29 | $59.15 | $59.38 | $58.65 | $58.80 | $52.70 | 99,535 |
| 2018-06-28 | $58.65 | $59.40 | $57.35 | $58.90 | $52.79 | 70,175 |
| 2018-06-27 | $59.75 | $60.15 | $58.70 | $58.70 | $52.61 | 89,849 |
| 2018-06-26 | $59.55 | $60.20 | $58.95 | $59.85 | $53.64 | 115,854 |
| 2018-06-25 | $59.65 | $60.05 | $58.25 | $59.60 | $53.42 | 204,805 |
| 2018-06-22 | $60.20 | $60.75 | $59.65 | $59.90 | $53.69 | 762,249 |
| 2018-06-21 | $59.70 | $60.10 | $59.30 | $60.00 | $53.78 | 106,464 |
| 2018-06-20 | $58.60 | $59.80 | $58.00 | $59.75 | $53.55 | 106,485 |
| 2018-06-19 | $57.95 | $58.90 | $57.60 | $58.55 | $52.48 | 91,927 |
| 2018-06-18 | $56.90 | $58.30 | $56.70 | $58.25 | $52.21 | 107,927 |
| 2018-06-15 | $56.55 | $57.35 | $56.20 | $57.15 | $51.22 | 162,454 |
| 2018-06-14 | $56.40 | $56.65 | $55.70 | $56.65 | $50.77 | 78,723 |
| 2018-06-13 | $56.35 | $56.40 | $55.70 | $56.10 | $50.28 | 79,836 |
| 2018-06-12 | $55.95 | $56.40 | $54.73 | $56.40 | $50.55 | 88,902 |
| 2018-06-11 | $55.65 | $56.15 | $55.35 | $55.80 | $50.01 | 101,521 |
| 2018-06-08 | $55.60 | $56.00 | $55.40 | $55.55 | $49.79 | 53,699 |
| 2018-06-07 | $55.70 | $56.20 | $55.35 | $55.65 | $49.88 | 72,736 |
| 2018-06-06 | $55.80 | $56.15 | $55.25 | $55.80 | $50.01 | 120,439 |
| 2018-06-05 | $55.35 | $55.75 | $54.95 | $55.75 | $49.97 | 72,116 |
| 2018-06-04 | $55.25 | $55.45 | $54.95 | $55.30 | $49.56 | 99,297 |
| 2018-06-01 | $55.15 | $55.60 | $54.80 | $55.00 | $49.30 | 143,559 |
| 2018-05-31 | $55.00 | $55.05 | $54.28 | $55.00 | $49.30 | 115,502 |
| 2018-05-30 | $53.95 | $55.10 | $53.95 | $55.00 | $49.30 | 110,969 |
| 2018-05-29 | $53.65 | $54.15 | $53.35 | $53.90 | $48.31 | 128,747 |
| 2018-05-25 | $53.05 | $53.65 | $52.95 | $53.65 | $48.09 | 80,842 |
| 2018-05-24 | $52.80 | $53.30 | $52.50 | $53.10 | $47.59 | 87,389 |
| 2018-05-23 | $52.75 | $53.05 | $52.55 | $52.85 | $47.37 | 53,096 |
| 2018-05-22 | $53.35 | $53.70 | $52.85 | $52.90 | $47.41 | 58,229 |
| 2018-05-21 | $52.90 | $53.60 | $52.90 | $53.40 | $47.86 | 73,134 |
| 2018-05-18 | $53.35 | $53.35 | $52.58 | $52.70 | $47.23 | 114,193 |
| 2018-05-17 | $52.10 | $53.25 | $52.10 | $53.05 | $47.55 | 66,859 |
| 2018-05-16 | $51.70 | $52.45 | $51.65 | $52.35 | $46.92 | 112,421 |
| 2018-05-15 | $51.35 | $52.30 | $51.20 | $51.55 | $46.20 | 123,049 |
| 2018-05-14 | $52.40 | $52.70 | $51.20 | $51.35 | $46.02 | 123,350 |
| 2018-05-11 | $52.10 | $52.40 | $51.95 | $52.25 | $46.83 | 144,250 |
| 2018-05-10 | $51.80 | $52.20 | $51.15 | $52.00 | $46.61 | 185,201 |
| 2018-05-09 | $51.45 | $52.10 | $51.10 | $51.80 | $46.43 | 93,642 |
| 2018-05-08 | $50.25 | $51.40 | $50.25 | $51.30 | $45.98 | 148,097 |
| 2018-05-07 | $50.00 | $50.40 | $49.40 | $50.40 | $45.17 | 194,893 |
| 2018-05-04 | $49.30 | $50.38 | $49.15 | $49.90 | $44.72 | 86,174 |
| 2018-05-03 | $49.65 | $49.75 | $49.00 | $49.35 | $44.23 | 134,929 |
| 2018-05-02 | $49.00 | $49.90 | $49.00 | $49.70 | $44.55 | 229,606 |
| 2018-05-01 | $49.00 | $49.15 | $48.40 | $49.00 | $43.92 | 149,755 |
| 2018-04-30 | $48.45 | $49.85 | $48.45 | $49.15 | $44.05 | 200,437 |
| 2018-04-27 | $49.85 | $50.00 | $47.70 | $48.25 | $43.25 | 297,312 |
| 2018-04-26 | $51.00 | $51.38 | $49.55 | $50.00 | $44.64 | 165,070 |
| 2018-04-25 | $51.20 | $51.53 | $50.60 | $50.80 | $45.35 | 156,667 |
| 2018-04-24 | $51.60 | $51.70 | $50.95 | $51.40 | $45.89 | 89,439 |
| 2018-04-23 | $51.75 | $51.85 | $51.05 | $51.35 | $45.84 | 95,567 |
| 2018-04-20 | $51.45 | $51.95 | $51.15 | $51.65 | $46.11 | 109,268 |
| 2018-04-19 | $51.45 | $51.85 | $50.93 | $51.70 | $46.16 | 89,237 |
| 2018-04-18 | $51.55 | $52.05 | $51.15 | $51.60 | $46.07 | 73,668 |
| 2018-04-17 | $51.50 | $51.70 | $50.83 | $51.40 | $45.89 | 126,840 |
| 2018-04-16 | $50.85 | $51.60 | $50.40 | $51.25 | $45.75 | 143,402 |
| 2018-04-13 | $50.85 | $50.85 | $50.15 | $50.45 | $45.04 | 114,028 |
| 2018-04-12 | $50.45 | $50.80 | $49.90 | $50.75 | $45.31 | 197,598 |
| 2018-04-11 | $50.00 | $50.50 | $49.90 | $50.25 | $44.86 | 114,824 |
| 2018-04-10 | $50.65 | $50.90 | $49.70 | $50.30 | $44.91 | 237,932 |
| 2018-04-09 | $50.50 | $50.50 | $49.45 | $49.60 | $44.28 | 249,346 |
| 2018-04-06 | $50.30 | $51.03 | $49.93 | $50.20 | $44.82 | 116,942 |
| 2018-04-05 | $50.25 | $50.95 | $50.20 | $50.70 | $45.26 | 196,893 |
| 2018-04-04 | $49.35 | $50.50 | $49.35 | $50.35 | $44.95 | 179,359 |
| 2018-04-03 | $49.65 | $50.25 | $48.75 | $50.00 | $44.64 | 240,341 |
| 2018-04-02 | $50.50 | $50.90 | $49.00 | $49.60 | $44.28 | 188,435 |
| 2018-03-29 | $50.80 | $51.05 | $49.65 | $50.60 | $45.17 | 243,607 |
| 2018-03-28 | $49.90 | $50.60 | $49.70 | $50.50 | $45.09 | 106,057 |
| 2018-03-27 | $51.15 | $51.85 | $49.70 | $49.80 | $44.46 | 122,132 |
| 2018-03-26 | $50.75 | $51.78 | $49.60 | $51.10 | $45.62 | 151,536 |
| 2018-03-23 | $51.35 | $51.50 | $50.05 | $50.10 | $44.73 | 292,906 |
| 2018-03-22 | $51.50 | $52.13 | $51.20 | $51.20 | $45.71 | 180,595 |
| 2018-03-21 | $51.85 | $51.95 | $51.60 | $51.75 | $46.20 | 162,902 |
| 2018-03-20 | $52.10 | $52.95 | $51.50 | $51.90 | $46.33 | 139,324 |
| 2018-03-19 | $52.50 | $53.35 | $51.75 | $51.95 | $46.38 | 120,485 |
| 2018-03-16 | $52.50 | $53.15 | $52.45 | $52.90 | $47.23 | 406,352 |
| 2018-03-15 | $53.40 | $54.00 | $52.40 | $52.45 | $46.83 | 129,797 |
| 2018-03-14 | $54.25 | $54.60 | $53.35 | $53.45 | $47.72 | 119,402 |
| 2018-03-13 | $54.70 | $55.00 | $53.90 | $53.95 | $48.17 | 169,822 |
| 2018-03-12 | $55.00 | $55.30 | $54.30 | $54.35 | $48.52 | 103,735 |
| 2018-03-09 | $54.20 | $54.80 | $53.60 | $54.80 | $48.92 | 126,534 |
| 2018-03-08 | $55.05 | $55.13 | $53.55 | $53.80 | $48.03 | 79,163 |
| 2018-03-07 | $53.85 | $55.40 | $53.80 | $54.90 | $49.01 | 119,900 |
| 2018-03-06 | $54.15 | $54.45 | $52.65 | $54.25 | $48.43 | 128,447 |
| 2018-03-05 | $53.30 | $54.15 | $52.40 | $53.90 | $48.12 | 124,455 |
| 2018-03-02 | $51.55 | $53.58 | $50.90 | $53.40 | $47.67 | 154,482 |
| 2018-03-01 | $51.20 | $53.65 | $50.40 | $51.80 | $46.25 | 200,187 |
| 2018-02-28 | $52.55 | $52.95 | $51.15 | $51.25 | $45.75 | 111,340 |
| 2018-02-27 | $52.90 | $53.75 | $52.35 | $52.35 | $46.74 | 88,098 |
| 2018-02-26 | $52.80 | $53.35 | $52.45 | $53.30 | $47.58 | 74,279 |
| 2018-02-23 | $52.65 | $53.25 | $52.00 | $52.75 | $47.09 | 80,346 |
| 2018-02-22 | $52.35 | $52.85 | $52.05 | $52.30 | $46.69 | 69,898 |
| 2018-02-21 | $52.55 | $53.25 | $52.15 | $52.20 | $46.60 | 81,062 |
| 2018-02-20 | $53.40 | $53.85 | $52.30 | $52.35 | $46.74 | 80,644 |
| 2018-02-16 | $53.10 | $53.95 | $52.90 | $53.55 | $47.81 | 146,577 |
| 2018-02-15 | $52.90 | $53.10 | $52.20 | $53.05 | $47.36 | 129,583 |
| 2018-02-14 | $52.35 | $53.95 | $52.00 | $52.45 | $46.83 | 165,705 |
| 2018-02-13 | $53.45 | $53.45 | $52.30 | $52.75 | $47.09 | 103,589 |
| 2018-02-12 | $53.70 | $54.25 | $52.75 | $53.75 | $47.99 | 198,030 |
| 2018-02-09 | $52.50 | $53.85 | $52.00 | $53.55 | $47.81 | 220,909 |
| 2018-02-08 | $53.10 | $53.10 | $51.95 | $52.00 | $46.42 | 149,195 |
| 2018-02-07 | $52.70 | $53.50 | $52.45 | $52.95 | $47.27 | 118,881 |
| 2018-02-06 | $51.25 | $53.75 | $50.95 | $52.80 | $47.14 | 248,037 |
| 2018-02-05 | $53.90 | $54.40 | $51.80 | $51.85 | $46.29 | 158,876 |
| 2018-02-02 | $55.15 | $55.15 | $53.75 | $54.40 | $48.57 | 211,532 |
| 2018-02-01 | $55.90 | $56.70 | $55.15 | $55.50 | $49.38 | 180,148 |
| 2018-01-31 | $56.05 | $56.55 | $55.40 | $56.00 | $49.82 | 163,976 |
| 2018-01-30 | $55.80 | $55.95 | $55.00 | $55.70 | $49.55 | 148,919 |
| 2018-01-29 | $58.05 | $58.30 | $56.00 | $56.05 | $49.87 | 164,324 |
| 2018-01-26 | $56.35 | $59.85 | $56.30 | $58.20 | $51.78 | 293,896 |
| 2018-01-25 | $54.25 | $56.05 | $53.90 | $55.70 | $49.55 | 256,410 |
| 2018-01-24 | $53.00 | $53.95 | $52.75 | $53.90 | $47.95 | 180,915 |
| 2018-01-23 | $53.20 | $53.43 | $52.90 | $52.95 | $47.11 | 79,668 |
| 2018-01-22 | $53.40 | $53.60 | $52.95 | $53.35 | $47.46 | 122,559 |
| 2018-01-19 | $52.80 | $53.65 | $52.75 | $53.50 | $47.60 | 94,090 |
| 2018-01-18 | $52.85 | $53.10 | $52.30 | $52.98 | $47.13 | 118,675 |
| 2018-01-17 | $52.45 | $52.90 | $51.75 | $52.85 | $47.02 | 111,696 |
| 2018-01-16 | $51.65 | $52.70 | $51.45 | $52.20 | $46.44 | 118,506 |
| 2018-01-12 | $51.90 | $52.05 | $51.20 | $51.70 | $46.00 | 188,569 |
| 2018-01-11 | $52.50 | $52.65 | $50.10 | $51.85 | $46.13 | 852,890 |
| 2018-01-10 | $52.70 | $52.80 | $52.05 | $52.40 | $46.62 | 104,924 |
| 2018-01-09 | $53.65 | $53.65 | $52.80 | $52.80 | $46.97 | 88,274 |
| 2018-01-08 | $53.95 | $53.98 | $53.20 | $53.65 | $47.73 | 120,093 |
| 2018-01-05 | $53.95 | $54.25 | $53.35 | $54.15 | $48.18 | 159,725 |
| 2018-01-04 | $53.30 | $54.50 | $53.30 | $53.85 | $47.91 | 122,980 |
| 2018-01-03 | $53.65 | $54.20 | $52.71 | $53.10 | $47.24 | 61,472 |
| 2018-01-02 | $52.75 | $53.75 | $52.70 | $53.60 | $47.69 | 139,920 |
| 2017-12-29 | $52.95 | $53.43 | $52.70 | $52.80 | $46.97 | 108,776 |
| 2017-12-28 | $53.30 | $53.70 | $52.60 | $52.95 | $47.11 | 76,762 |
| 2017-12-27 | $53.20 | $53.60 | $53.05 | $53.25 | $47.37 | 101,751 |
| 2017-12-26 | $53.50 | $54.05 | $52.95 | $53.05 | $47.20 | 59,703 |
| 2017-12-22 | $54.15 | $54.20 | $53.45 | $53.55 | $47.64 | 73,386 |
| 2017-12-21 | $54.10 | $54.45 | $54.00 | $54.15 | $48.18 | 126,171 |
| 2017-12-20 | $53.95 | $54.55 | $53.90 | $53.95 | $48.00 | 121,595 |
| 2017-12-19 | $53.90 | $54.45 | $53.55 | $53.65 | $47.73 | 134,409 |
| 2017-12-18 | $54.25 | $54.45 | $53.05 | $54.00 | $48.04 | 251,703 |
| 2017-12-15 | $53.60 | $54.50 | $53.20 | $53.80 | $47.86 | 369,629 |
| 2017-12-14 | $53.65 | $54.20 | $53.25 | $53.50 | $47.60 | 86,894 |
| 2017-12-13 | $53.20 | $54.00 | $52.70 | $53.70 | $47.78 | 263,741 |
| 2017-12-12 | $54.10 | $54.25 | $53.15 | $53.25 | $47.37 | 121,613 |
| 2017-12-11 | $53.85 | $54.30 | $53.60 | $54.05 | $48.09 | 175,902 |
| 2017-12-08 | $54.15 | $54.45 | $53.60 | $53.70 | $47.78 | 189,343 |
| 2017-12-07 | $55.15 | $55.35 | $53.90 | $54.00 | $48.04 | 191,242 |
| 2017-12-06 | $56.20 | $56.60 | $55.20 | $55.30 | $49.20 | 167,417 |
| 2017-12-05 | $57.10 | $57.25 | $56.20 | $56.25 | $50.04 | 99,136 |
| 2017-12-04 | $56.55 | $57.95 | $56.30 | $57.15 | $50.84 | 95,824 |
| 2017-12-01 | $56.50 | $56.70 | $55.15 | $56.20 | $50.00 | 110,871 |
| 2017-11-30 | $56.75 | $57.40 | $56.40 | $56.65 | $50.40 | 85,320 |
| 2017-11-29 | $55.50 | $57.50 | $55.50 | $56.65 | $50.40 | 153,130 |
| 2017-11-28 | $54.55 | $55.55 | $54.55 | $55.45 | $49.33 | 93,246 |
| 2017-11-27 | $54.00 | $54.85 | $53.85 | $54.50 | $48.49 | 189,721 |
| 2017-11-24 | $53.70 | $54.15 | $53.55 | $53.95 | $48.00 | 86,764 |
| 2017-11-22 | $53.75 | $54.40 | $53.25 | $53.70 | $47.61 | 133,807 |
| 2017-11-21 | $53.85 | $54.05 | $53.35 | $53.70 | $47.61 | 165,220 |
| 2017-11-20 | $54.40 | $56.20 | $53.20 | $53.45 | $47.39 | 117,649 |
| 2017-11-17 | $54.00 | $55.95 | $52.85 | $54.35 | $48.18 | 214,507 |
| 2017-11-16 | $57.50 | $58.40 | $57.15 | $57.75 | $51.20 | 148,825 |
| 2017-11-15 | $56.60 | $57.50 | $56.60 | $57.25 | $50.75 | 114,197 |
| 2017-11-14 | $57.60 | $58.20 | $56.95 | $57.05 | $50.58 | 92,127 |
| 2017-11-13 | $57.85 | $58.65 | $57.80 | $57.85 | $51.29 | 90,786 |
| 2017-11-10 | $59.90 | $59.90 | $58.20 | $58.30 | $51.69 | 55,615 |
| 2017-11-09 | $58.80 | $59.60 | $58.35 | $58.70 | $52.04 | 66,337 |
| 2017-11-08 | $59.70 | $59.70 | $58.60 | $59.25 | $52.53 | 101,053 |
| 2017-11-07 | $61.15 | $61.50 | $59.85 | $60.00 | $53.19 | 96,351 |
| 2017-11-06 | $61.75 | $62.03 | $60.05 | $61.15 | $54.21 | 67,587 |
| 2017-11-03 | $62.90 | $63.15 | $61.40 | $61.65 | $54.66 | 91,031 |
| 2017-11-02 | $62.40 | $63.20 | $62.00 | $62.80 | $55.68 | 69,589 |
| 2017-11-01 | $63.50 | $63.50 | $61.55 | $62.35 | $55.28 | 65,199 |
| 2017-10-31 | $61.90 | $63.60 | $61.70 | $62.85 | $55.72 | 126,741 |
| 2017-10-30 | $63.25 | $63.40 | $60.50 | $61.70 | $54.70 | 87,420 |
| 2017-10-27 | $63.50 | $63.65 | $62.75 | $63.55 | $56.34 | 72,706 |
| 2017-10-26 | $62.85 | $63.60 | $62.70 | $63.50 | $56.30 | 53,710 |
| 2017-10-25 | $62.40 | $62.85 | $61.65 | $62.60 | $55.50 | 45,748 |
| 2017-10-24 | $62.90 | $63.25 | $62.45 | $62.45 | $55.36 | 46,240 |
| 2017-10-23 | $63.20 | $63.25 | $62.55 | $62.70 | $55.59 | 46,900 |
| 2017-10-20 | $63.05 | $63.75 | $62.10 | $63.15 | $55.99 | 82,678 |
| 2017-10-19 | $62.25 | $62.95 | $61.85 | $62.45 | $55.36 | 41,556 |
| 2017-10-18 | $61.75 | $62.65 | $61.33 | $62.35 | $55.28 | 38,324 |
| 2017-10-17 | $61.25 | $62.20 | $61.20 | $61.50 | $54.52 | 76,519 |
| 2017-10-16 | $61.85 | $62.40 | $61.85 | $61.85 | $54.83 | 46,064 |
| 2017-10-13 | $62.40 | $62.63 | $61.73 | $61.80 | $54.79 | 69,152 |
| 2017-10-12 | $63.55 | $63.55 | $62.20 | $62.25 | $55.19 | 67,169 |
| 2017-10-11 | $64.05 | $64.55 | $63.80 | $63.80 | $56.56 | 121,264 |
| 2017-10-10 | $64.55 | $64.75 | $63.95 | $64.00 | $56.74 | 84,241 |
| 2017-10-09 | $64.30 | $64.55 | $63.65 | $64.20 | $56.92 | 75,058 |
| 2017-10-06 | $64.25 | $64.40 | $63.80 | $64.00 | $56.74 | 67,740 |
| 2017-10-05 | $64.10 | $64.38 | $63.55 | $64.10 | $56.83 | 60,000 |
| 2017-10-04 | $64.50 | $65.10 | $63.80 | $64.15 | $56.87 | 71,307 |
| 2017-10-03 | $63.45 | $64.60 | $63.10 | $64.50 | $57.18 | 76,699 |
| 2017-10-02 | $62.45 | $63.45 | $62.25 | $63.40 | $56.21 | 84,442 |
| 2017-09-29 | $62.95 | $62.95 | $62.10 | $62.25 | $55.19 | 112,833 |
| 2017-09-28 | $64.50 | $64.50 | $62.90 | $63.00 | $55.85 | 143,884 |
| 2017-09-27 | $62.35 | $64.50 | $61.75 | $64.35 | $57.05 | 95,420 |
| 2017-09-26 | $61.50 | $62.30 | $61.45 | $61.90 | $54.88 | 62,693 |
| 2017-09-25 | $61.25 | $61.80 | $60.70 | $61.45 | $54.48 | 75,760 |
| 2017-09-22 | $60.20 | $61.30 | $60.20 | $61.25 | $54.30 | 72,324 |
| 2017-09-21 | $60.20 | $60.50 | $59.90 | $59.95 | $53.15 | 61,379 |
| 2017-09-20 | $59.60 | $60.20 | $59.30 | $59.95 | $53.15 | 63,532 |
| 2017-09-19 | $59.55 | $59.83 | $59.40 | $59.60 | $52.84 | 48,562 |
| 2017-09-18 | $59.80 | $60.10 | $59.25 | $59.65 | $52.88 | 148,647 |
| 2017-09-15 | $58.90 | $59.70 | $58.25 | $59.60 | $52.84 | 235,531 |
| 2017-09-14 | $59.40 | $60.95 | $58.38 | $58.85 | $52.17 | 118,709 |
| 2017-09-13 | $59.30 | $59.58 | $59.10 | $59.45 | $52.71 | 118,309 |
| 2017-09-12 | $59.20 | $59.45 | $58.65 | $59.45 | $52.71 | 35,677 |
| 2017-09-11 | $58.50 | $59.05 | $58.15 | $59.00 | $52.31 | 39,618 |
| 2017-09-08 | $57.90 | $58.70 | $57.75 | $58.10 | $51.51 | 58,270 |
| 2017-09-07 | $58.50 | $58.50 | $57.40 | $58.10 | $51.51 | 95,628 |
| 2017-09-06 | $58.95 | $59.05 | $58.20 | $58.45 | $51.82 | 60,059 |
| 2017-09-05 | $60.15 | $60.55 | $58.75 | $58.75 | $52.08 | 54,794 |
| 2017-09-01 | $60.45 | $60.50 | $60.05 | $60.30 | $53.46 | 33,982 |
| 2017-08-31 | $59.93 | $60.50 | $59.40 | $60.25 | $53.41 | 54,916 |
| 2017-08-30 | $59.25 | $59.70 | $59.00 | $59.55 | $52.79 | 63,700 |
| 2017-08-29 | $59.20 | $59.60 | $59.10 | $59.30 | $52.57 | 59,658 |
| 2017-08-28 | $59.60 | $59.70 | $59.15 | $59.40 | $52.66 | 74,469 |
| 2017-08-25 | $59.80 | $59.90 | $58.90 | $59.60 | $52.84 | 64,260 |
| 2017-08-24 | $60.45 | $60.70 | $59.50 | $59.65 | $52.88 | 58,071 |
| 2017-08-23 | $60.55 | $60.80 | $60.15 | $60.30 | $53.46 | 39,078 |
| 2017-08-22 | $60.50 | $61.10 | $60.45 | $60.95 | $54.03 | 40,747 |
| 2017-08-21 | $59.95 | $60.85 | $59.95 | $60.30 | $53.46 | 83,335 |
| 2017-08-18 | $61.30 | $61.75 | $60.25 | $60.30 | $53.46 | 104,241 |
| 2017-08-17 | $62.60 | $63.15 | $61.55 | $61.60 | $54.61 | 75,939 |
| 2017-08-16 | $63.00 | $63.95 | $63.00 | $63.30 | $56.12 | 60,247 |
| 2017-08-15 | $64.25 | $64.70 | $63.05 | $63.10 | $55.94 | 69,438 |
| 2017-08-14 | $63.50 | $64.40 | $63.45 | $64.40 | $57.09 | 67,552 |
| 2017-08-11 | $63.85 | $63.95 | $62.85 | $63.05 | $55.90 | 103,048 |
| 2017-08-10 | $64.30 | $64.45 | $63.60 | $63.65 | $56.43 | 63,396 |
| 2017-08-09 | $64.65 | $65.05 | $64.09 | $64.55 | $57.23 | 78,772 |
| 2017-08-08 | $64.65 | $65.75 | $63.91 | $64.85 | $57.49 | 67,214 |
| 2017-08-07 | $65.70 | $65.75 | $64.50 | $64.75 | $57.40 | 54,795 |
| 2017-08-04 | $65.20 | $65.85 | $65.00 | $65.85 | $58.38 | 46,924 |
| 2017-08-03 | $65.20 | $65.35 | $64.60 | $65.15 | $57.76 | 70,145 |
| 2017-08-02 | $65.55 | $66.35 | $64.58 | $65.20 | $57.80 | 69,130 |
| 2017-08-01 | $65.70 | $65.95 | $65.25 | $65.75 | $58.29 | 49,888 |
| 2017-07-31 | $66.10 | $66.10 | $65.10 | $65.55 | $58.11 | 78,291 |
| 2017-07-28 | $64.50 | $66.25 | $64.35 | $66.05 | $58.56 | 57,020 |
| 2017-07-27 | $65.00 | $65.00 | $64.25 | $64.45 | $57.14 | 63,077 |
| 2017-07-26 | $65.65 | $65.85 | $64.90 | $64.95 | $57.43 | 57,988 |
| 2017-07-25 | $65.15 | $65.65 | $64.50 | $65.45 | $57.87 | 56,765 |
| 2017-07-24 | $65.45 | $65.73 | $64.45 | $64.80 | $57.30 | 45,959 |
| 2017-07-21 | $66.10 | $66.65 | $65.45 | $65.45 | $57.87 | 121,921 |
| 2017-07-20 | $65.60 | $66.00 | $65.10 | $65.60 | $58.00 | 72,992 |
| 2017-07-19 | $64.40 | $65.65 | $64.40 | $65.55 | $57.96 | 78,753 |
| 2017-07-18 | $64.15 | $64.75 | $63.60 | $64.25 | $56.81 | 59,459 |
| 2017-07-17 | $64.25 | $64.55 | $63.90 | $64.35 | $56.90 | 89,373 |
| 2017-07-14 | $63.85 | $64.45 | $63.64 | $64.25 | $56.81 | 60,086 |
| 2017-07-13 | $64.05 | $64.15 | $63.35 | $64.05 | $56.63 | 56,023 |
| 2017-07-12 | $64.50 | $65.70 | $64.05 | $64.05 | $56.63 | 72,468 |
| 2017-07-11 | $64.00 | $64.35 | $63.10 | $63.95 | $56.55 | 109,729 |
| 2017-07-10 | $64.35 | $64.53 | $63.55 | $63.90 | $56.50 | 78,654 |
| 2017-07-07 | $64.15 | $64.70 | $63.30 | $64.55 | $57.08 | 82,347 |
| 2017-07-06 | $64.45 | $64.75 | $63.68 | $63.95 | $56.55 | 110,482 |
| 2017-07-05 | $64.80 | $64.95 | $63.22 | $64.80 | $57.30 | 139,584 |
| 2017-07-03 | $61.40 | $63.20 | $60.65 | $62.95 | $55.66 | 67,613 |
| 2017-06-30 | $61.25 | $61.40 | $60.40 | $61.25 | $54.16 | 114,930 |
| 2017-06-29 | $62.15 | $62.15 | $60.65 | $61.15 | $54.07 | 73,464 |
| 2017-06-28 | $62.15 | $62.25 | $61.75 | $62.15 | $54.95 | 202,670 |
| 2017-06-27 | $62.65 | $62.70 | $61.75 | $61.85 | $54.69 | 101,593 |
| 2017-06-26 | $63.35 | $63.70 | $62.65 | $62.80 | $55.53 | 50,128 |
| 2017-06-23 | $63.45 | $64.05 | $62.95 | $63.20 | $55.88 | 154,697 |
| 2017-06-22 | $64.05 | $64.20 | $63.25 | $63.40 | $56.06 | 132,004 |
| 2017-06-21 | $64.15 | $64.55 | $64.05 | $64.10 | $56.68 | 62,780 |
| 2017-06-20 | $64.30 | $64.50 | $64.00 | $64.20 | $56.77 | 61,723 |
| 2017-06-19 | $64.65 | $64.68 | $64.10 | $64.45 | $56.99 | 62,006 |
| 2017-06-16 | $64.55 | $64.75 | $63.80 | $64.45 | $56.99 | 203,762 |
| 2017-06-15 | $64.40 | $65.33 | $64.40 | $65.00 | $57.47 | 64,673 |
| 2017-06-14 | $65.65 | $65.65 | $64.70 | $65.10 | $57.56 | 63,155 |
| 2017-06-13 | $66.00 | $66.35 | $65.20 | $65.45 | $57.87 | 97,997 |
| 2017-06-12 | $65.15 | $66.55 | $65.15 | $66.20 | $58.53 | 104,144 |
| 2017-06-09 | $65.20 | $65.45 | $64.80 | $65.20 | $57.65 | 117,947 |
| 2017-06-08 | $63.50 | $65.30 | $63.10 | $65.10 | $57.56 | 103,343 |
| 2017-06-07 | $63.85 | $64.25 | $63.00 | $63.60 | $56.24 | 68,329 |
| 2017-06-06 | $65.10 | $65.45 | $63.73 | $63.75 | $56.37 | 71,929 |
| 2017-06-05 | $65.35 | $66.65 | $64.75 | $65.65 | $58.05 | 99,198 |
| 2017-06-02 | $64.90 | $66.60 | $64.90 | $65.55 | $57.96 | 58,386 |
| 2017-06-01 | $64.20 | $64.85 | $63.55 | $64.80 | $57.30 | 75,670 |
| 2017-05-31 | $64.45 | $64.45 | $63.55 | $63.75 | $56.37 | 139,945 |
| 2017-05-30 | $63.55 | $64.30 | $63.45 | $64.20 | $56.77 | 59,542 |
| 2017-05-26 | $63.50 | $63.90 | $63.30 | $63.85 | $56.46 | 52,386 |
| 2017-05-25 | $63.90 | $64.20 | $62.95 | $63.75 | $56.37 | 63,908 |
| 2017-05-24 | $64.55 | $64.75 | $63.60 | $63.70 | $56.32 | 53,288 |
| 2017-05-23 | $64.60 | $64.75 | $63.85 | $64.15 | $56.72 | 46,230 |
| 2017-05-22 | $63.75 | $64.40 | $63.60 | $64.30 | $56.85 | 55,071 |
| 2017-05-19 | $63.45 | $64.15 | $63.10 | $63.40 | $56.06 | 102,560 |
| 2017-05-18 | $63.45 | $63.80 | $62.66 | $63.45 | $56.10 | 86,413 |
| 2017-05-17 | $63.20 | $63.95 | $62.76 | $63.75 | $56.37 | 124,519 |
| 2017-05-16 | $64.85 | $65.54 | $63.90 | $64.10 | $56.68 | 50,368 |
| 2017-05-15 | $65.30 | $65.60 | $64.40 | $64.70 | $57.21 | 70,992 |
| 2017-05-12 | $65.60 | $65.75 | $64.85 | $65.00 | $57.47 | 57,513 |
| 2017-05-11 | $66.40 | $66.40 | $65.20 | $65.95 | $58.31 | 58,949 |
| 2017-05-10 | $66.30 | $67.00 | $66.20 | $66.65 | $58.93 | 93,045 |
| 2017-05-09 | $66.80 | $66.80 | $66.00 | $66.60 | $58.89 | 70,800 |
| 2017-05-08 | $67.15 | $67.30 | $66.25 | $66.75 | $59.02 | 52,920 |
| 2017-05-05 | $67.50 | $67.50 | $66.40 | $67.15 | $59.37 | 65,065 |
| 2017-05-04 | $67.30 | $67.45 | $66.30 | $67.35 | $59.55 | 46,715 |
| 2017-05-03 | $67.55 | $67.95 | $66.80 | $66.95 | $59.20 | 60,132 |
| 2017-05-02 | $68.65 | $68.90 | $67.70 | $68.05 | $60.17 | 72,367 |
| 2017-05-01 | $68.70 | $68.85 | $67.80 | $68.50 | $60.57 | 61,500 |
| 2017-04-28 | $70.75 | $70.75 | $68.15 | $68.55 | $60.61 | 144,403 |
| 2017-04-27 | $70.95 | $72.60 | $70.70 | $72.40 | $64.02 | 155,363 |
| 2017-04-26 | $69.60 | $71.25 | $69.60 | $71.00 | $62.63 | 94,146 |
| 2017-04-25 | $69.30 | $70.40 | $69.25 | $69.80 | $61.57 | 76,694 |
| 2017-04-24 | $68.85 | $69.25 | $68.20 | $69.10 | $60.96 | 76,051 |
| 2017-04-21 | $68.20 | $68.95 | $67.50 | $67.55 | $59.59 | 118,167 |
| 2017-04-20 | $67.20 | $68.45 | $66.88 | $68.40 | $60.34 | 73,112 |
| 2017-04-19 | $66.35 | $67.20 | $66.23 | $67.00 | $59.10 | 61,983 |
| 2017-04-18 | $65.70 | $66.15 | $65.50 | $66.00 | $58.22 | 48,496 |
| 2017-04-17 | $64.80 | $66.05 | $64.75 | $65.95 | $58.18 | 61,899 |
| 2017-04-13 | $64.65 | $65.05 | $64.01 | $64.75 | $57.12 | 99,227 |
| 2017-04-12 | $66.45 | $66.50 | $64.75 | $64.95 | $57.30 | 72,946 |
| 2017-04-11 | $65.30 | $66.80 | $65.15 | $66.75 | $58.88 | 79,251 |
| 2017-04-10 | $65.25 | $66.25 | $64.75 | $65.45 | $57.74 | 99,064 |
| 2017-04-07 | $65.05 | $65.58 | $64.65 | $65.40 | $57.69 | 188,418 |
| 2017-04-06 | $64.90 | $65.48 | $64.48 | $65.10 | $57.43 | 78,401 |
| 2017-04-05 | $65.65 | $66.30 | $64.65 | $64.75 | $57.12 | 123,772 |
| 2017-04-04 | $65.10 | $66.18 | $64.80 | $65.30 | $57.60 | 88,287 |
| 2017-04-03 | $67.90 | $67.90 | $65.05 | $65.10 | $57.43 | 98,771 |
| 2017-03-31 | $66.35 | $68.25 | $66.25 | $67.65 | $59.68 | 176,419 |
| 2017-03-30 | $66.60 | $67.15 | $66.28 | $66.40 | $58.57 | 83,257 |
| 2017-03-29 | $66.05 | $66.55 | $65.80 | $66.50 | $58.66 | 152,922 |
| 2017-03-28 | $65.75 | $66.10 | $65.40 | $66.00 | $58.22 | 111,642 |
| 2017-03-27 | $64.45 | $66.10 | $64.45 | $66.00 | $58.22 | 122,514 |
| 2017-03-24 | $66.40 | $66.40 | $65.10 | $65.45 | $57.74 | 79,674 |
| 2017-03-23 | $65.30 | $66.40 | $64.75 | $66.05 | $58.27 | 126,310 |
| 2017-03-22 | $65.95 | $66.15 | $65.00 | $65.45 | $57.74 | 83,192 |
| 2017-03-21 | $68.25 | $68.25 | $66.05 | $66.15 | $58.35 | 54,771 |
| 2017-03-20 | $69.95 | $70.02 | $67.65 | $67.85 | $59.85 | 97,127 |
| 2017-03-17 | $68.30 | $70.45 | $67.90 | $70.00 | $61.75 | 361,516 |
| 2017-03-16 | $68.40 | $68.80 | $67.55 | $68.70 | $60.60 | 87,258 |
| 2017-03-15 | $66.70 | $68.40 | $66.45 | $68.20 | $60.16 | 89,795 |
| 2017-03-14 | $67.60 | $67.85 | $66.25 | $66.50 | $58.66 | 94,295 |
| 2017-03-13 | $66.50 | $68.30 | $66.50 | $68.20 | $60.16 | 121,197 |
| 2017-03-10 | $66.50 | $66.85 | $66.20 | $66.55 | $58.71 | 90,435 |
| 2017-03-09 | $66.25 | $66.45 | $66.05 | $66.10 | $58.31 | 118,564 |
| 2017-03-08 | $66.10 | $66.60 | $65.45 | $66.25 | $58.44 | 98,849 |
| 2017-03-07 | $65.65 | $66.10 | $65.55 | $66.10 | $58.31 | 79,201 |
| 2017-03-06 | $65.75 | $66.10 | $65.45 | $65.75 | $58.00 | 53,563 |
| 2017-03-03 | $66.45 | $66.65 | $65.60 | $66.00 | $58.22 | 59,772 |
| 2017-03-02 | $67.30 | $67.95 | $66.40 | $66.45 | $58.62 | 50,974 |
| 2017-03-01 | $66.80 | $67.80 | $66.80 | $67.35 | $59.41 | 130,844 |
| 2017-02-28 | $67.70 | $67.70 | $65.80 | $65.85 | $58.09 | 105,916 |
| 2017-02-27 | $67.50 | $68.15 | $67.16 | $68.00 | $59.99 | 82,966 |
| 2017-02-24 | $67.50 | $68.20 | $67.38 | $67.60 | $59.63 | 78,712 |
| 2017-02-23 | $68.15 | $68.40 | $67.35 | $67.95 | $59.94 | 93,990 |
| 2017-02-22 | $68.10 | $68.10 | $67.26 | $67.90 | $59.90 | 77,051 |
| 2017-02-21 | $68.15 | $68.35 | $67.75 | $67.98 | $59.96 | 57,211 |
| 2017-02-17 | $67.95 | $68.10 | $67.30 | $67.95 | $59.94 | 106,960 |
| 2017-02-16 | $67.55 | $67.90 | $67.18 | $67.85 | $59.85 | 93,747 |
| 2017-02-15 | $66.75 | $67.65 | $66.70 | $67.60 | $59.63 | 52,499 |
| 2017-02-14 | $67.95 | $67.95 | $66.80 | $67.00 | $59.10 | 65,152 |
| 2017-02-13 | $67.70 | $68.55 | $67.70 | $68.00 | $59.99 | 110,534 |
| 2017-02-10 | $67.10 | $67.60 | $66.80 | $67.25 | $59.32 | 90,169 |
| 2017-02-09 | $66.30 | $67.50 | $66.30 | $66.85 | $58.97 | 89,102 |
| 2017-02-08 | $66.25 | $66.45 | $65.70 | $66.25 | $58.44 | 93,864 |
| 2017-02-07 | $66.70 | $66.80 | $66.10 | $66.35 | $58.53 | 158,341 |
| 2017-02-06 | $67.40 | $67.40 | $66.45 | $66.45 | $58.62 | 91,219 |
| 2017-02-03 | $67.15 | $67.80 | $66.75 | $67.75 | $59.77 | 109,320 |
| 2017-02-02 | $67.45 | $67.60 | $66.60 | $66.85 | $58.97 | 118,360 |
| 2017-02-01 | $67.85 | $68.65 | $67.55 | $67.80 | $59.66 | 170,023 |
| 2017-01-31 | $67.55 | $67.90 | $66.65 | $67.45 | $59.35 | 173,417 |
| 2017-01-30 | $69.15 | $69.25 | $67.05 | $67.70 | $59.57 | 180,906 |
| 2017-01-27 | $70.05 | $71.65 | $69.10 | $69.35 | $61.02 | 133,335 |
| 2017-01-26 | $72.70 | $72.95 | $71.25 | $72.15 | $63.49 | 208,254 |
| 2017-01-25 | $73.65 | $73.65 | $72.40 | $72.80 | $64.06 | 235,707 |
| 2017-01-24 | $72.95 | $74.05 | $72.85 | $73.65 | $64.80 | 143,890 |
| 2017-01-23 | $73.50 | $74.25 | $72.50 | $72.90 | $64.14 | 95,852 |
| 2017-01-20 | $73.55 | $74.35 | $73.18 | $73.70 | $64.85 | 157,955 |
| 2017-01-19 | $74.70 | $74.95 | $73.20 | $73.60 | $64.76 | 89,302 |
| 2017-01-18 | $74.50 | $74.75 | $74.05 | $74.55 | $65.60 | 87,101 |
| 2017-01-17 | $75.15 | $75.75 | $74.50 | $74.55 | $65.60 | 83,699 |
| 2017-01-13 | $75.60 | $76.00 | $75.25 | $75.70 | $66.61 | 121,019 |
| 2017-01-12 | $76.15 | $76.15 | $74.60 | $75.65 | $66.56 | 53,564 |
| 2017-01-11 | $75.90 | $76.30 | $75.35 | $76.30 | $67.14 | 105,354 |
| 2017-01-10 | $75.25 | $76.10 | $75.20 | $75.90 | $66.78 | 111,874 |
| 2017-01-09 | $76.00 | $76.30 | $74.93 | $75.00 | $65.99 | 112,704 |
| 2017-01-06 | $76.40 | $76.70 | $75.90 | $76.00 | $66.87 | 123,804 |
| 2017-01-05 | $76.95 | $77.60 | $76.00 | $76.35 | $67.18 | 137,820 |
| 2017-01-04 | $76.80 | $77.30 | $76.35 | $76.95 | $67.71 | 181,407 |
| 2017-01-03 | $77.50 | $77.85 | $75.80 | $76.80 | $67.58 | 184,223 |
| 2016-12-30 | $76.35 | $77.05 | $75.25 | $76.85 | $67.62 | 187,581 |
| 2016-12-29 | $75.75 | $76.40 | $75.35 | $76.23 | $67.07 | 107,532 |
| 2016-12-28 | $76.30 | $76.85 | $75.50 | $75.60 | $66.52 | 96,567 |
| 2016-12-27 | $75.85 | $76.70 | $75.55 | $76.23 | $67.07 | 96,854 |
| 2016-12-23 | $75.20 | $76.00 | $74.90 | $75.95 | $66.83 | 84,130 |
| 2016-12-22 | $76.00 | $76.45 | $74.85 | $75.30 | $66.26 | 116,238 |
| 2016-12-21 | $76.30 | $76.70 | $75.80 | $76.15 | $67.00 | 156,337 |
| 2016-12-20 | $74.25 | $76.75 | $74.25 | $76.40 | $67.22 | 173,130 |
| 2016-12-19 | $74.20 | $74.53 | $73.15 | $73.70 | $64.85 | 337,348 |
| 2016-12-16 | $74.40 | $76.85 | $74.05 | $74.25 | $65.33 | 558,633 |
| 2016-12-15 | $74.45 | $74.85 | $73.80 | $74.05 | $65.16 | 228,737 |
| 2016-12-14 | $74.70 | $75.45 | $73.95 | $74.15 | $65.24 | 131,815 |
| 2016-12-13 | $76.00 | $77.05 | $74.45 | $74.90 | $65.90 | 132,586 |
| 2016-12-12 | $76.45 | $77.10 | $75.50 | $76.20 | $67.05 | 96,516 |
| 2016-12-09 | $75.95 | $76.58 | $75.25 | $76.50 | $67.31 | 107,786 |
| 2016-12-08 | $74.75 | $76.10 | $74.65 | $75.70 | $66.61 | 127,008 |
| 2016-12-07 | $72.90 | $75.05 | $72.90 | $74.80 | $65.82 | 98,914 |
| 2016-12-06 | $73.50 | $73.50 | $72.90 | $73.15 | $64.36 | 164,929 |
| 2016-12-05 | $72.65 | $73.65 | $72.65 | $73.30 | $64.50 | 160,638 |
| 2016-12-02 | $73.00 | $74.20 | $72.25 | $72.45 | $63.75 | 104,105 |
| 2016-12-01 | $72.80 | $74.05 | $72.40 | $72.95 | $64.19 | 166,657 |
| 2016-11-30 | $72.95 | $73.43 | $72.55 | $72.75 | $64.01 | 116,112 |
| 2016-11-29 | $74.20 | $74.70 | $72.50 | $72.60 | $63.88 | 203,482 |
| 2016-11-28 | $73.65 | $74.15 | $72.60 | $73.65 | $64.80 | 155,860 |
| 2016-11-25 | $72.70 | $74.15 | $71.95 | $73.95 | $65.07 | 69,235 |
| 2016-11-23 | $71.20 | $73.60 | $68.80 | $72.95 | $64.19 | 167,835 |
| 2016-11-22 | $71.45 | $71.85 | $69.73 | $71.60 | $62.85 | 194,701 |
| 2016-11-21 | $72.25 | $72.30 | $70.80 | $71.40 | $62.68 | 128,630 |
| 2016-11-18 | $68.20 | $72.35 | $68.20 | $72.10 | $63.29 | 253,742 |
| 2016-11-17 | $66.50 | $68.45 | $66.35 | $68.35 | $60.00 | 237,179 |
| 2016-11-16 | $66.80 | $67.23 | $66.00 | $66.45 | $58.33 | 196,957 |
| 2016-11-15 | $66.70 | $67.25 | $66.50 | $66.80 | $58.64 | 169,691 |
| 2016-11-14 | $68.00 | $68.00 | $66.50 | $66.75 | $58.60 | 164,071 |
| 2016-11-11 | $65.70 | $67.80 | $65.50 | $67.30 | $59.08 | 221,061 |
| 2016-11-10 | $65.00 | $66.60 | $64.60 | $65.45 | $57.46 | 153,879 |
| 2016-11-09 | $61.30 | $64.25 | $60.28 | $64.20 | $56.36 | 115,468 |
| 2016-11-08 | $60.60 | $61.80 | $60.40 | $61.60 | $54.08 | 57,481 |
| 2016-11-07 | $59.85 | $60.95 | $59.85 | $60.60 | $53.20 | 112,415 |
| 2016-11-04 | $59.20 | $59.65 | $58.65 | $58.95 | $51.75 | 81,013 |
| 2016-11-03 | $59.25 | $59.50 | $58.90 | $59.00 | $51.79 | 59,711 |
| 2016-11-02 | $59.45 | $60.20 | $58.90 | $59.15 | $51.93 | 85,978 |
| 2016-11-01 | $59.80 | $60.00 | $59.10 | $59.25 | $52.01 | 102,151 |
| 2016-10-31 | $59.05 | $60.05 | $58.95 | $59.90 | $52.58 | 110,509 |
| 2016-10-28 | $58.70 | $59.45 | $58.70 | $59.13 | $51.91 | 55,316 |
| 2016-10-27 | $59.41 | $60.33 | $58.54 | $58.87 | $51.68 | 80,253 |
| 2016-10-26 | $59.14 | $59.92 | $59.01 | $59.14 | $51.92 | 61,294 |
| 2016-10-25 | $59.97 | $59.97 | $59.33 | $59.49 | $52.22 | 54,682 |
| 2016-10-24 | $59.63 | $60.40 | $58.94 | $60.04 | $52.71 | 67,120 |
| 2016-10-21 | $59.82 | $59.82 | $58.69 | $59.23 | $52.00 | 91,117 |
| 2016-10-20 | $60.53 | $60.55 | $59.25 | $60.27 | $52.91 | 183,564 |
| 2016-10-19 | $59.72 | $60.01 | $59.34 | $59.78 | $52.48 | 62,798 |
| 2016-10-18 | $59.74 | $59.77 | $59.23 | $59.59 | $52.31 | 96,698 |
| 2016-10-17 | $59.16 | $59.67 | $57.65 | $59.36 | $52.11 | 55,031 |
| 2016-10-14 | $59.62 | $60.13 | $59.11 | $59.28 | $52.04 | 47,531 |
| 2016-10-13 | $59.68 | $59.68 | $58.97 | $59.33 | $52.08 | 95,706 |
| 2016-10-12 | $59.95 | $60.24 | $59.74 | $59.91 | $52.59 | 55,940 |
| 2016-10-11 | $60.73 | $60.73 | $59.61 | $59.83 | $52.52 | 105,115 |
| 2016-10-10 | $60.97 | $61.52 | $60.71 | $60.73 | $53.31 | 91,566 |
| 2016-10-07 | $61.72 | $61.72 | $60.36 | $60.57 | $53.17 | 119,546 |
| 2016-10-06 | $61.07 | $61.67 | $60.55 | $61.67 | $54.14 | 83,600 |
| 2016-10-05 | $61.15 | $61.64 | $60.64 | $61.00 | $53.55 | 110,732 |
| 2016-10-04 | $60.99 | $61.23 | $60.37 | $60.87 | $53.44 | 65,470 |
| 2016-10-03 | $60.68 | $61.49 | $60.34 | $60.99 | $53.54 | 90,989 |
| 2016-09-30 | $60.45 | $61.16 | $59.95 | $60.76 | $53.34 | 91,236 |
| 2016-09-29 | $60.53 | $60.68 | $59.92 | $60.14 | $52.79 | 76,279 |
| 2016-09-28 | $59.99 | $60.65 | $59.92 | $60.44 | $53.06 | 115,769 |
| 2016-09-27 | $60.01 | $60.34 | $59.57 | $59.94 | $52.62 | 179,880 |
| 2016-09-26 | $60.36 | $60.41 | $59.86 | $59.89 | $52.57 | 98,716 |
| 2016-09-23 | $61.07 | $61.22 | $60.46 | $60.48 | $53.09 | 110,985 |
| 2016-09-22 | $60.53 | $61.32 | $60.27 | $60.90 | $53.46 | 161,958 |
| 2016-09-21 | $59.94 | $61.15 | $57.86 | $60.21 | $52.86 | 133,039 |
| 2016-09-20 | $60.60 | $60.77 | $59.78 | $59.89 | $52.57 | 101,468 |
| 2016-09-19 | $60.00 | $60.63 | $59.69 | $60.16 | $52.81 | 106,536 |
| 2016-09-16 | $59.48 | $60.81 | $59.04 | $59.91 | $52.59 | 214,581 |
| 2016-09-15 | $58.72 | $59.51 | $57.05 | $59.36 | $52.11 | 78,978 |
| 2016-09-14 | $59.13 | $59.34 | $58.68 | $58.77 | $51.59 | 71,265 |
| 2016-09-13 | $59.95 | $59.97 | $58.79 | $58.98 | $51.78 | 89,156 |
| 2016-09-12 | $60.00 | $60.45 | $59.78 | $60.39 | $53.01 | 101,992 |
| 2016-09-09 | $61.25 | $61.44 | $60.23 | $60.25 | $52.89 | 105,186 |
| 2016-09-08 | $61.72 | $62.18 | $61.31 | $61.78 | $54.23 | 77,251 |
| 2016-09-07 | $62.24 | $62.56 | $61.59 | $61.83 | $54.28 | 112,039 |
| 2016-09-06 | $62.65 | $62.76 | $61.74 | $62.40 | $54.78 | 83,830 |
| 2016-09-02 | $61.88 | $62.65 | $61.06 | $62.64 | $54.99 | 95,381 |
| 2016-09-01 | $61.72 | $61.72 | $60.73 | $61.64 | $54.11 | 40,295 |
| 2016-08-31 | $62.19 | $62.29 | $60.80 | $61.51 | $54.00 | 150,394 |
| 2016-08-30 | $61.80 | $62.38 | $61.80 | $62.38 | $54.76 | 86,150 |
| 2016-08-29 | $62.00 | $62.37 | $61.77 | $61.92 | $54.36 | 45,451 |
| 2016-08-26 | $62.35 | $62.85 | $61.39 | $61.82 | $54.27 | 68,561 |
| 2016-08-25 | $61.82 | $62.55 | $61.66 | $62.36 | $54.74 | 100,367 |
| 2016-08-24 | $61.92 | $62.21 | $61.60 | $62.13 | $54.54 | 81,894 |
| 2016-08-23 | $61.45 | $62.28 | $61.45 | $62.02 | $54.44 | 81,519 |
| 2016-08-22 | $60.90 | $61.92 | $60.90 | $61.39 | $53.89 | 71,326 |
| 2016-08-19 | $60.99 | $61.50 | $60.75 | $61.13 | $53.66 | 149,336 |
| 2016-08-18 | $60.71 | $61.30 | $60.41 | $61.27 | $53.79 | 83,399 |
| 2016-08-17 | $60.91 | $61.15 | $60.30 | $60.81 | $53.38 | 83,191 |
| 2016-08-16 | $60.96 | $61.73 | $60.80 | $60.86 | $53.43 | 93,045 |
| 2016-08-15 | $60.81 | $61.29 | $60.73 | $61.04 | $53.58 | 95,679 |
| 2016-08-12 | $60.78 | $61.01 | $60.27 | $60.78 | $53.36 | 82,125 |
| 2016-08-11 | $60.34 | $61.15 | $59.84 | $60.80 | $53.37 | 122,848 |
| 2016-08-10 | $60.35 | $60.55 | $59.96 | $60.21 | $52.86 | 97,388 |
| 2016-08-09 | $60.33 | $60.63 | $60.05 | $60.41 | $53.03 | 77,610 |
| 2016-08-08 | $60.30 | $60.48 | $60.03 | $60.43 | $53.05 | 53,258 |
| 2016-08-05 | $59.32 | $60.36 | $59.26 | $60.10 | $52.76 | 78,631 |
| 2016-08-04 | $58.96 | $59.48 | $58.94 | $59.01 | $51.80 | 76,255 |
| 2016-08-03 | $58.78 | $59.39 | $58.78 | $59.03 | $51.82 | 73,151 |
| 2016-08-02 | $59.73 | $59.76 | $58.82 | $58.96 | $51.76 | 103,491 |
| 2016-08-01 | $59.62 | $60.87 | $59.34 | $59.87 | $52.56 | 113,089 |
| 2016-07-29 | $60.15 | $60.46 | $58.10 | $60.11 | $52.77 | 156,957 |
| 2016-07-28 | $60.60 | $60.91 | $59.63 | $60.61 | $53.21 | 130,203 |
| 2016-07-27 | $60.41 | $61.00 | $59.75 | $60.97 | $53.39 | 93,665 |
| 2016-07-26 | $60.62 | $60.62 | $59.66 | $60.46 | $52.94 | 65,610 |
| 2016-07-25 | $60.32 | $60.59 | $59.61 | $59.72 | $52.30 | 67,682 |
| 2016-07-22 | $59.42 | $60.59 | $59.42 | $60.10 | $52.63 | 81,608 |
| 2016-07-21 | $59.68 | $60.03 | $59.13 | $59.38 | $52.00 | 125,448 |
| 2016-07-20 | $59.33 | $60.11 | $59.33 | $59.91 | $52.46 | 71,468 |
| 2016-07-19 | $59.37 | $59.68 | $58.90 | $59.24 | $51.88 | 74,697 |
| 2016-07-18 | $59.19 | $59.75 | $59.07 | $59.38 | $52.00 | 57,026 |
| 2016-07-15 | $59.39 | $59.98 | $59.09 | $59.19 | $51.83 | 115,506 |
| 2016-07-14 | $59.49 | $59.79 | $59.05 | $59.11 | $51.76 | 61,410 |
| 2016-07-13 | $59.05 | $59.42 | $58.72 | $59.27 | $51.90 | 104,492 |
| 2016-07-12 | $58.00 | $59.07 | $57.94 | $58.72 | $51.42 | 71,001 |
| 2016-07-11 | $57.57 | $57.96 | $57.04 | $57.88 | $50.68 | 68,936 |
| 2016-07-08 | $56.16 | $57.54 | $56.16 | $57.54 | $50.39 | 102,624 |
| 2016-07-07 | $55.74 | $56.38 | $55.38 | $55.86 | $48.92 | 46,017 |
| 2016-07-06 | $55.27 | $56.02 | $55.24 | $55.76 | $48.83 | 59,435 |
| 2016-07-05 | $55.37 | $55.82 | $54.76 | $55.62 | $48.71 | 102,572 |
| 2016-07-01 | $55.83 | $56.12 | $55.34 | $55.71 | $48.78 | 68,095 |
| 2016-06-30 | $54.09 | $55.69 | $53.81 | $55.64 | $48.72 | 138,003 |
| 2016-06-29 | $53.03 | $54.10 | $53.03 | $53.90 | $47.20 | 70,977 |
| 2016-06-28 | $52.60 | $53.52 | $52.11 | $52.44 | $45.92 | 143,363 |
| 2016-06-27 | $52.81 | $53.87 | $51.47 | $52.25 | $45.75 | 133,416 |
| 2016-06-24 | $52.94 | $53.63 | $52.01 | $53.30 | $46.67 | 891,295 |
| 2016-06-23 | $54.83 | $55.08 | $54.25 | $55.00 | $48.16 | 114,408 |
| 2016-06-22 | $54.32 | $54.62 | $53.91 | $54.23 | $47.49 | 118,726 |
| 2016-06-21 | $54.36 | $55.18 | $54.07 | $54.51 | $47.73 | 121,307 |
| 2016-06-20 | $54.16 | $55.24 | $54.16 | $54.52 | $47.74 | 89,587 |
| 2016-06-17 | $54.40 | $54.73 | $53.64 | $53.71 | $47.03 | 340,831 |
| 2016-06-16 | $54.29 | $54.44 | $53.55 | $54.40 | $47.64 | 96,065 |
| 2016-06-15 | $54.73 | $55.06 | $54.41 | $54.49 | $47.72 | 80,257 |
| 2016-06-14 | $54.40 | $54.90 | $54.18 | $54.73 | $47.93 | 113,613 |
| 2016-06-13 | $54.75 | $54.96 | $54.33 | $54.45 | $47.68 | 96,364 |
| 2016-06-10 | $55.28 | $55.88 | $54.83 | $55.07 | $48.22 | 77,144 |
| 2016-06-09 | $55.48 | $55.98 | $55.24 | $55.68 | $48.76 | 62,328 |
| 2016-06-08 | $55.33 | $56.05 | $55.24 | $55.79 | $48.85 | 65,146 |
| 2016-06-07 | $54.74 | $55.71 | $54.60 | $55.38 | $48.50 | 256,978 |
| 2016-06-06 | $55.16 | $55.70 | $54.77 | $54.81 | $48.00 | 159,737 |
| 2016-06-03 | $55.43 | $55.43 | $54.42 | $55.05 | $48.21 | 54,790 |
| 2016-06-02 | $55.15 | $55.48 | $53.87 | $55.41 | $48.52 | 78,752 |
| 2016-06-01 | $54.94 | $55.39 | $54.51 | $55.39 | $48.50 | 82,995 |
| 2016-05-31 | $54.95 | $54.95 | $54.25 | $54.87 | $48.05 | 112,964 |
| 2016-05-27 | $54.39 | $54.82 | $54.00 | $54.79 | $47.98 | 89,647 |
| 2016-05-26 | $53.85 | $54.24 | $53.42 | $54.08 | $47.36 | 114,683 |
| 2016-05-25 | $53.30 | $53.73 | $53.06 | $53.37 | $46.74 | 73,414 |
| 2016-05-24 | $51.47 | $53.18 | $51.47 | $53.18 | $46.57 | 127,035 |
| 2016-05-23 | $51.62 | $51.80 | $51.06 | $51.11 | $44.76 | 61,723 |
| 2016-05-20 | $51.13 | $51.86 | $50.35 | $51.67 | $45.25 | 95,538 |
| 2016-05-19 | $51.16 | $51.70 | $50.65 | $50.80 | $44.49 | 63,452 |
| 2016-05-18 | $50.76 | $51.85 | $50.51 | $51.38 | $44.99 | 87,567 |
| 2016-05-17 | $52.07 | $52.22 | $50.65 | $50.96 | $44.63 | 96,939 |
| 2016-05-16 | $51.93 | $52.70 | $51.85 | $52.26 | $45.76 | 56,254 |
| 2016-05-13 | $52.30 | $52.53 | $51.58 | $51.89 | $45.44 | 65,799 |
| 2016-05-12 | $52.43 | $52.83 | $51.96 | $52.44 | $45.92 | 65,497 |
| 2016-05-11 | $52.60 | $53.20 | $52.34 | $52.37 | $45.86 | 65,359 |
| 2016-05-10 | $52.71 | $53.14 | $52.34 | $52.97 | $46.39 | 57,856 |
| 2016-05-09 | $52.20 | $52.92 | $52.10 | $52.40 | $45.89 | 64,167 |
| 2016-05-06 | $51.49 | $52.37 | $51.20 | $52.34 | $45.83 | 162,392 |
| 2016-05-05 | $52.50 | $52.50 | $51.62 | $51.62 | $45.20 | 97,286 |
| 2016-05-04 | $52.08 | $52.53 | $51.86 | $52.29 | $45.79 | 96,703 |
| 2016-05-03 | $52.08 | $52.61 | $51.76 | $52.19 | $45.70 | 114,265 |
| 2016-05-02 | $52.70 | $52.97 | $51.29 | $52.57 | $46.04 | 115,464 |
| 2016-04-29 | $52.54 | $53.21 | $50.00 | $52.64 | $46.10 | 142,303 |
| 2016-04-28 | $51.26 | $51.64 | $50.01 | $50.16 | $43.92 | 94,081 |
| 2016-04-27 | $51.99 | $52.09 | $50.91 | $51.38 | $44.86 | 127,310 |
| 2016-04-26 | $52.02 | $52.70 | $51.51 | $52.11 | $45.50 | 112,044 |
| 2016-04-25 | $51.70 | $51.93 | $50.58 | $51.77 | $45.20 | 117,116 |
| 2016-04-22 | $51.41 | $51.86 | $51.13 | $51.73 | $45.16 | 99,498 |
| 2016-04-21 | $51.27 | $51.63 | $51.00 | $51.34 | $44.82 | 76,578 |
| 2016-04-20 | $51.49 | $51.77 | $50.98 | $51.40 | $44.88 | 60,403 |
| 2016-04-19 | $51.48 | $51.68 | $50.75 | $51.58 | $45.03 | 69,224 |
| 2016-04-18 | $50.77 | $51.27 | $50.62 | $51.25 | $44.75 | 73,737 |
| 2016-04-15 | $50.69 | $51.15 | $50.69 | $50.90 | $44.44 | 95,177 |
| 2016-04-14 | $51.52 | $51.75 | $50.90 | $50.97 | $44.50 | 84,140 |
| 2016-04-13 | $50.27 | $51.65 | $50.15 | $51.65 | $45.09 | 141,151 |
| 2016-04-12 | $49.88 | $50.40 | $49.51 | $49.82 | $43.50 | 125,023 |
| 2016-04-11 | $50.15 | $50.64 | $49.66 | $49.87 | $43.54 | 63,915 |
| 2016-04-08 | $50.24 | $50.50 | $49.73 | $50.01 | $43.66 | 58,840 |
| 2016-04-07 | $49.92 | $50.13 | $49.37 | $49.97 | $43.63 | 115,782 |
| 2016-04-06 | $50.49 | $50.69 | $49.95 | $50.33 | $43.94 | 104,468 |
| 2016-04-05 | $50.90 | $51.17 | $50.41 | $50.55 | $44.13 | 111,487 |
| 2016-04-04 | $52.24 | $52.24 | $51.15 | $51.25 | $44.75 | 103,046 |
| 2016-04-01 | $51.15 | $52.25 | $50.91 | $52.23 | $45.60 | 122,979 |
| 2016-03-31 | $51.22 | $51.81 | $50.37 | $51.47 | $44.94 | 101,697 |
| 2016-03-30 | $50.97 | $51.73 | $50.46 | $51.29 | $44.78 | 94,418 |
| 2016-03-29 | $49.26 | $51.27 | $49.05 | $50.93 | $44.47 | 166,206 |
| 2016-03-28 | $49.30 | $49.47 | $48.85 | $49.25 | $43.00 | 79,879 |
| 2016-03-24 | $49.33 | $49.64 | $48.94 | $49.07 | $42.84 | 137,604 |
| 2016-03-23 | $50.02 | $50.26 | $49.59 | $49.62 | $43.32 | 139,844 |
| 2016-03-22 | $49.53 | $50.31 | $48.97 | $50.12 | $43.76 | 69,043 |
| 2016-03-21 | $49.86 | $50.16 | $49.61 | $49.88 | $43.55 | 82,470 |
| 2016-03-18 | $50.00 | $50.62 | $49.78 | $49.95 | $43.61 | 428,469 |
| 2016-03-17 | $48.74 | $49.90 | $48.24 | $49.73 | $43.42 | 119,888 |
| 2016-03-16 | $48.27 | $49.19 | $48.27 | $48.69 | $42.51 | 82,335 |
| 2016-03-15 | $47.70 | $48.65 | $47.50 | $48.39 | $42.25 | 90,283 |
| 2016-03-14 | $49.07 | $49.07 | $48.43 | $48.48 | $42.33 | 71,973 |
| 2016-03-11 | $49.35 | $49.71 | $48.65 | $49.13 | $42.89 | 116,239 |
| 2016-03-10 | $49.07 | $49.24 | $48.72 | $48.98 | $42.76 | 98,333 |
| 2016-03-09 | $48.68 | $49.15 | $48.45 | $49.03 | $42.81 | 85,498 |
| 2016-03-08 | $49.31 | $49.45 | $48.39 | $48.48 | $42.33 | 150,435 |
| 2016-03-07 | $49.33 | $49.94 | $49.15 | $49.90 | $43.57 | 141,878 |
| 2016-03-04 | $49.27 | $49.70 | $48.93 | $49.45 | $43.17 | 84,330 |
| 2016-03-03 | $48.26 | $49.49 | $48.01 | $49.21 | $42.96 | 112,976 |
| 2016-03-02 | $48.11 | $48.79 | $48.11 | $48.32 | $42.19 | 123,947 |
| 2016-03-01 | $47.44 | $48.45 | $47.35 | $48.30 | $42.17 | 69,559 |
| 2016-02-29 | $47.10 | $48.00 | $47.10 | $47.37 | $41.36 | 130,612 |
| 2016-02-26 | $47.08 | $47.28 | $46.47 | $47.19 | $41.20 | 85,153 |
| 2016-02-25 | $47.12 | $47.33 | $46.84 | $46.93 | $40.97 | 102,672 |
| 2016-02-24 | $47.10 | $47.42 | $46.81 | $47.37 | $41.36 | 125,971 |
| 2016-02-23 | $48.24 | $48.43 | $47.37 | $47.47 | $41.45 | 111,607 |
| 2016-02-22 | $47.94 | $48.68 | $47.56 | $48.32 | $42.19 | 200,074 |
| 2016-02-19 | $47.47 | $48.80 | $46.33 | $47.54 | $41.51 | 119,805 |
| 2016-02-18 | $48.16 | $48.22 | $47.06 | $47.52 | $41.49 | 122,969 |
| 2016-02-17 | $47.76 | $48.37 | $47.76 | $48.14 | $42.03 | 113,771 |
| 2016-02-16 | $48.08 | $48.08 | $47.09 | $47.43 | $41.41 | 150,184 |
| 2016-02-12 | $47.39 | $48.99 | $46.63 | $47.70 | $41.65 | 116,995 |
| 2016-02-11 | $46.06 | $47.38 | $45.93 | $46.97 | $41.01 | 101,335 |
| 2016-02-10 | $47.42 | $48.32 | $46.58 | $46.64 | $40.72 | 71,255 |
| 2016-02-09 | $47.25 | $47.97 | $46.70 | $47.23 | $41.24 | 111,222 |
| 2016-02-08 | $46.38 | $48.24 | $46.02 | $47.90 | $41.82 | 149,106 |
| 2016-02-05 | $47.52 | $48.86 | $46.56 | $46.70 | $40.77 | 161,597 |
| 2016-02-04 | $47.35 | $48.26 | $47.14 | $47.62 | $41.58 | 137,653 |
| 2016-02-03 | $48.23 | $50.03 | $46.65 | $47.70 | $41.65 | 130,686 |
| 2016-02-02 | $48.81 | $50.98 | $47.84 | $47.94 | $41.86 | 120,575 |
| 2016-02-01 | $49.66 | $50.15 | $48.69 | $49.36 | $43.10 | 94,898 |
| 2016-01-29 | $49.15 | $51.50 | $48.54 | $49.91 | $43.58 | 284,351 |
| 2016-01-28 | $48.57 | $48.94 | $48.04 | $48.29 | $42.16 | 102,049 |
| 2016-01-27 | $49.03 | $49.18 | $48.09 | $48.27 | $42.01 | 79,141 |
| 2016-01-26 | $48.31 | $49.35 | $48.23 | $49.34 | $42.94 | 106,557 |
| 2016-01-25 | $48.78 | $48.86 | $45.00 | $48.19 | $41.94 | 78,343 |
| 2016-01-22 | $48.85 | $49.18 | $48.30 | $49.09 | $42.73 | 121,713 |
| 2016-01-21 | $49.63 | $49.63 | $47.84 | $48.24 | $41.99 | 125,784 |
| 2016-01-20 | $48.10 | $49.91 | $47.61 | $49.41 | $43.01 | 155,186 |
| 2016-01-19 | $48.88 | $49.02 | $48.24 | $48.66 | $42.35 | 136,679 |
| 2016-01-15 | $47.32 | $48.43 | $46.79 | $48.41 | $42.13 | 150,586 |
| 2016-01-14 | $49.23 | $49.23 | $47.68 | $48.69 | $42.38 | 230,794 |
| 2016-01-13 | $50.56 | $50.93 | $48.52 | $49.04 | $42.68 | 147,990 |
| 2016-01-12 | $50.11 | $50.58 | $49.66 | $50.46 | $43.92 | 106,608 |
| 2016-01-11 | $49.70 | $50.36 | $49.36 | $49.66 | $43.22 | 112,123 |
| 2016-01-08 | $50.95 | $51.37 | $49.80 | $49.82 | $43.36 | 126,803 |
| 2016-01-07 | $50.86 | $51.73 | $50.66 | $50.93 | $44.33 | 90,932 |
| 2016-01-06 | $51.82 | $52.15 | $51.50 | $51.63 | $44.94 | 76,561 |
| 2016-01-05 | $51.63 | $52.69 | $51.46 | $52.51 | $45.70 | 103,380 |
| 2016-01-04 | $52.64 | $53.14 | $51.34 | $51.34 | $44.69 | 174,340 |
| 2015-12-31 | $54.57 | $54.80 | $53.44 | $53.45 | $46.52 | 90,819 |
| 2015-12-30 | $55.45 | $55.53 | $54.61 | $54.68 | $47.59 | 72,395 |
| 2015-12-29 | $55.05 | $55.59 | $54.50 | $55.37 | $48.19 | 53,691 |
| 2015-12-28 | $54.89 | $55.22 | $54.28 | $55.01 | $47.88 | 73,113 |
| 2015-12-24 | $55.21 | $55.59 | $54.90 | $54.98 | $47.85 | 45,113 |
| 2015-12-23 | $55.63 | $56.23 | $54.92 | $55.15 | $48.00 | 61,732 |
| 2015-12-22 | $54.65 | $55.52 | $54.04 | $55.40 | $48.22 | 117,645 |
| 2015-12-21 | $53.56 | $54.50 | $51.97 | $54.46 | $47.40 | 100,794 |
| 2015-12-18 | $53.75 | $53.75 | $51.89 | $53.27 | $46.36 | 709,650 |
| 2015-12-17 | $55.36 | $55.36 | $52.02 | $54.17 | $47.15 | 139,947 |
| 2015-12-16 | $55.48 | $55.74 | $54.62 | $55.29 | $48.12 | 106,321 |
| 2015-12-15 | $55.05 | $55.28 | $54.72 | $55.25 | $48.09 | 109,531 |
| 2015-12-14 | $54.88 | $55.17 | $54.34 | $54.66 | $47.57 | 104,624 |
| 2015-12-11 | $54.51 | $55.42 | $54.41 | $54.99 | $47.86 | 125,504 |
| 2015-12-10 | $55.72 | $55.86 | $55.05 | $55.55 | $48.35 | 197,181 |
| 2015-12-09 | $56.49 | $56.82 | $55.36 | $55.83 | $48.59 | 97,703 |
| 2015-12-08 | $56.89 | $57.76 | $55.00 | $56.65 | $49.31 | 159,368 |
| 2015-12-07 | $58.69 | $59.28 | $57.08 | $57.40 | $49.96 | 226,021 |
| 2015-12-04 | $58.62 | $59.48 | $58.13 | $58.71 | $51.10 | 82,163 |
| 2015-12-03 | $60.10 | $60.36 | $58.45 | $58.65 | $51.05 | 73,940 |
| 2015-12-02 | $60.30 | $60.38 | $59.66 | $59.99 | $52.21 | 117,094 |
| 2015-12-01 | $60.12 | $60.50 | $59.31 | $60.30 | $52.48 | 118,554 |
| 2015-11-30 | $60.78 | $60.81 | $59.53 | $59.81 | $52.06 | 115,393 |
| 2015-11-27 | $59.65 | $61.10 | $59.65 | $60.42 | $52.59 | 54,776 |
| 2015-11-25 | $59.89 | $60.37 | $59.41 | $59.74 | $52.00 | 69,152 |
| 2015-11-24 | $59.10 | $60.51 | $58.46 | $60.00 | $52.22 | 167,847 |
| 2015-11-23 | $58.48 | $59.72 | $58.24 | $59.35 | $51.66 | 82,905 |
| 2015-11-20 | $58.33 | $58.84 | $57.66 | $58.67 | $51.06 | 172,864 |
| 2015-11-19 | $57.69 | $58.11 | $57.33 | $57.96 | $50.45 | 192,603 |
| 2015-11-18 | $56.74 | $58.22 | $56.73 | $58.00 | $50.35 | 223,275 |
| 2015-11-17 | $57.09 | $58.08 | $56.15 | $56.72 | $49.24 | 228,402 |
| 2015-11-16 | $55.94 | $56.25 | $55.79 | $55.97 | $48.59 | 156,152 |
| 2015-11-13 | $56.19 | $57.46 | $55.38 | $55.83 | $48.47 | 166,548 |
| 2015-11-12 | $57.39 | $57.60 | $56.43 | $56.62 | $49.15 | 83,660 |
| 2015-11-11 | $57.21 | $58.17 | $56.83 | $57.68 | $50.07 | 97,383 |
| 2015-11-10 | $56.36 | $57.45 | $56.36 | $57.21 | $49.67 | 72,244 |
| 2015-11-09 | $56.81 | $56.91 | $56.06 | $56.49 | $49.04 | 74,088 |
| 2015-11-06 | $56.23 | $57.06 | $55.83 | $57.00 | $49.48 | 101,716 |
| 2015-11-05 | $56.70 | $57.17 | $55.86 | $56.56 | $49.10 | 77,369 |
| 2015-11-04 | $57.15 | $57.60 | $56.40 | $56.70 | $49.22 | 157,998 |
| 2015-11-03 | $58.70 | $58.98 | $57.86 | $57.90 | $50.26 | 107,829 |
| 2015-11-02 | $57.50 | $59.24 | $57.28 | $58.90 | $51.13 | 155,357 |
| 2015-10-30 | $57.75 | $58.24 | $57.06 | $57.73 | $50.12 | 141,871 |
| 2015-10-29 | $57.78 | $58.29 | $57.29 | $57.75 | $50.13 | 122,690 |
| 2015-10-28 | $56.90 | $58.31 | $56.75 | $57.93 | $50.29 | 170,960 |
| 2015-10-27 | $56.51 | $56.93 | $55.93 | $56.75 | $49.27 | 96,671 |
| 2015-10-26 | $56.12 | $57.08 | $56.12 | $56.79 | $49.30 | 75,394 |
| 2015-10-23 | $56.10 | $56.91 | $55.88 | $56.35 | $48.92 | 70,999 |
| 2015-10-22 | $55.31 | $56.25 | $55.16 | $55.77 | $48.42 | 164,345 |
| 2015-10-21 | $55.57 | $55.75 | $54.86 | $54.92 | $47.68 | 82,912 |
| 2015-10-20 | $55.27 | $55.72 | $55.07 | $55.67 | $48.33 | 76,442 |
| 2015-10-19 | $54.19 | $55.39 | $54.19 | $55.39 | $48.09 | 100,489 |
| 2015-10-16 | $54.40 | $54.60 | $53.91 | $54.47 | $47.29 | 86,184 |
| 2015-10-15 | $53.28 | $54.25 | $52.85 | $54.24 | $47.09 | 155,907 |
| 2015-10-14 | $53.31 | $53.93 | $52.80 | $52.95 | $45.97 | 126,938 |
| 2015-10-13 | $53.18 | $53.68 | $53.12 | $53.36 | $46.32 | 86,541 |
| 2015-10-12 | $52.94 | $53.73 | $52.62 | $53.45 | $46.40 | 89,280 |
| 2015-10-09 | $52.44 | $53.17 | $52.35 | $52.82 | $45.85 | 86,589 |
| 2015-10-08 | $50.89 | $52.44 | $50.50 | $52.44 | $45.52 | 110,743 |
| 2015-10-07 | $50.70 | $51.21 | $50.53 | $51.01 | $44.28 | 166,056 |
| 2015-10-06 | $51.22 | $51.51 | $50.44 | $50.51 | $43.85 | 78,197 |
| 2015-10-05 | $50.16 | $51.32 | $49.64 | $51.27 | $44.51 | 93,014 |
| 2015-10-02 | $48.54 | $49.67 | $48.34 | $49.61 | $43.07 | 123,113 |
| 2015-10-01 | $48.96 | $49.12 | $46.05 | $49.00 | $42.54 | 129,477 |
| 2015-09-30 | $48.94 | $49.22 | $48.42 | $48.97 | $42.51 | 133,447 |
| 2015-09-29 | $48.78 | $49.15 | $48.00 | $48.42 | $42.03 | 170,521 |
| 2015-09-28 | $49.16 | $49.47 | $48.63 | $48.69 | $42.27 | 114,034 |
| 2015-09-25 | $49.98 | $50.09 | $49.18 | $49.39 | $42.88 | 148,425 |
| 2015-09-24 | $49.15 | $49.59 | $48.81 | $49.51 | $42.98 | 114,866 |
| 2015-09-23 | $49.88 | $50.10 | $49.44 | $49.44 | $42.92 | 139,168 |
| 2015-09-22 | $49.58 | $49.94 | $48.99 | $49.74 | $43.18 | 158,742 |
| 2015-09-21 | $51.94 | $52.41 | $50.04 | $50.19 | $43.57 | 192,334 |
| 2015-09-18 | $51.31 | $52.05 | $51.12 | $51.42 | $44.64 | 589,465 |
| 2015-09-17 | $51.91 | $52.43 | $51.60 | $52.03 | $45.17 | 131,361 |
| 2015-09-16 | $51.28 | $52.17 | $50.86 | $51.88 | $45.04 | 144,629 |
| 2015-09-15 | $50.44 | $51.33 | $50.25 | $51.10 | $44.36 | 86,671 |
| 2015-09-14 | $50.94 | $50.94 | $50.15 | $50.29 | $43.66 | 61,761 |
| 2015-09-11 | $50.47 | $51.40 | $50.25 | $50.89 | $44.18 | 77,365 |
| 2015-09-10 | $50.85 | $51.60 | $50.70 | $50.83 | $44.13 | 123,296 |
| 2015-09-09 | $51.75 | $52.59 | $50.84 | $50.91 | $44.20 | 134,187 |
| 2015-09-08 | $50.83 | $51.82 | $50.83 | $51.57 | $44.77 | 259,409 |
| 2015-09-04 | $49.80 | $50.55 | $49.58 | $50.21 | $43.59 | 105,534 |
| 2015-09-03 | $50.53 | $50.95 | $50.24 | $50.47 | $43.81 | 82,000 |
| 2015-09-02 | $50.17 | $50.46 | $49.55 | $50.46 | $43.81 | 99,175 |
| 2015-09-01 | $50.08 | $50.45 | $49.47 | $49.60 | $43.06 | 173,357 |
| 2015-08-31 | $50.35 | $50.99 | $50.25 | $50.78 | $44.08 | 176,361 |
| 2015-08-28 | $50.43 | $50.91 | $50.36 | $50.63 | $43.95 | 137,325 |
| 2015-08-27 | $50.16 | $50.91 | $49.53 | $50.75 | $44.06 | 135,349 |
Matthews International Corp - Class A (MATW) News Headlines
.jpg)
Matthews International disagrees with ISS recommendation on activist candidates
None
reuters.com Feb. 8, 2025.jpg)
Glass Lewis backs all 3 Barington nominees in Matthews International fight
None
reuters.com Feb. 9, 2025.jpg)
Matthews announces governance changes as vote on boardroom fight looms
None
reuters.com Feb. 14, 2025Recent Matthews International Corp - Class A (MATW) News
.jpg)
.jpg)
.jpg)
Similar Companies to Matthews International Corp - Class A (MATW) in the Conglomerates Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Seaboard Corp | SEB | Conglomerates | Industrials | 25,200 |
| Matthews International Corp - Class A | MATW | Conglomerates | Industrials | 25,000 |
| Veritiv Corp | VRTV | Conglomerates | Industrials | 8,500 |
| Icahn Enterprises L P | IEP | Conglomerates | Industrials | 7,243 |
| IRSA | IRS | Conglomerates | Industrials | 4,000 |
| Brookfield Business Partners L.P. | BBU | Conglomerates | Industrials | 645 |
| Steel Partners Holdings LP | SPLP | Conglomerates | Industrials | 600 |
| NN Inc | NNBR | Conglomerates | Industrials | 500 |
| Steel Connect Inc | STCN | Conglomerates | Industrials | 320 |
| Ocean Bio-Chem Inc | OBCI | Conglomerates | Industrials | 192 |