Marui Group Co. Ltd (MAURY) Exchange: PINK
Data as of May 2, 2025
$39.00 ($0.00) 0.00%
Marui Group Co. Ltd - Daily Information
Click for more stock information on Marui Group Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $39.00 |
| Previous Close | $39.00 |
| High | $39.00 |
| Low | $39.00 |
| Adjusted Open | $39.00 |
| Previous Adjusted Close | $39.00 |
| Adjusted High | $39.00 |
| Adjusted Low | $39.00 |
About Marui Group Co. Ltd (MAURY)
MARUI GROUP CO., LTD. is a Japan-based company primarily engaged in the retail business. The Company operates in three business segments. The Retailing segment sells clothing, decorative items, household products and food, among others. The Card segment specializes in credit card business, as well as the provision of consumer loans and insurance products. The Retail-related Service segment is principally engaged in the provision of various services, including fashion product logistics, advertising, store interior decoration, buildings maintenance and management, information system services and real estate leasing, among others. As of March 31, 2012, the Company had 17 subsidiaries and five associated companies.
Invest in Marui Group Co. Ltd (MAURY)
Historical Stock Data for Marui Group Co. Ltd (MAURY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 182 |
| 2025-05-01 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 84 |
| 2025-04-30 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 373 |
| 2025-04-29 | $37.34 | $39.81 | $37.34 | $39.81 | $39.81 | 605 |
| 2025-04-28 | $37.57 | $37.57 | $37.57 | $37.57 | $37.57 | 246 |
| 2025-04-25 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 286 |
| 2025-04-24 | $38.28 | $40.95 | $38.28 | $40.95 | $40.95 | 662 |
| 2025-04-23 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 152 |
| 2025-04-22 | $41.10 | $43.00 | $41.10 | $41.30 | $41.30 | 22,057 |
| 2025-04-21 | $42.28 | $43.56 | $41.30 | $41.36 | $41.36 | 5,509 |
| 2025-04-17 | $42.85 | $42.85 | $40.43 | $41.68 | $41.68 | 24,205 |
| 2025-04-16 | $41.51 | $42.26 | $37.78 | $41.68 | $41.68 | 2,061 |
| 2025-04-15 | $39.30 | $40.52 | $39.30 | $40.52 | $40.52 | 49,654 |
| 2025-04-14 | $41.67 | $41.67 | $41.67 | $41.67 | $41.67 | 170 |
| 2025-04-11 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 108 |
| 2025-04-10 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 285 |
| 2025-04-09 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 144 |
| 2025-04-08 | $34.73 | $36.72 | $34.73 | $36.64 | $36.64 | 806 |
| 2025-04-07 | $35.20 | $37.45 | $35.20 | $36.01 | $36.01 | 2,455 |
| 2025-04-04 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 317 |
| 2025-04-03 | $37.96 | $37.96 | $37.96 | $37.96 | $37.96 | 61 |
| 2025-04-02 | $34.63 | $37.96 | $33.81 | $37.96 | $37.96 | 799 |
| 2025-04-01 | $37.11 | $37.11 | $37.11 | $37.11 | $37.11 | 85 |
| 2025-03-31 | $37.11 | $37.11 | $37.11 | $37.11 | $37.11 | 894 |
| 2025-03-28 | $36.30 | $38.11 | $36.30 | $38.11 | $38.11 | 894 |
| 2025-03-27 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 74 |
| 2025-03-26 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 74 |
| 2025-03-25 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 58 |
| 2025-03-24 | $40.68 | $40.70 | $39.85 | $39.85 | $39.85 | 578 |
| 2025-03-21 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 293 |
| 2025-03-20 | $40.61 | $40.61 | $40.61 | $40.61 | $40.61 | 75 |
| 2025-03-19 | $40.61 | $40.61 | $40.61 | $40.61 | $40.61 | 213 |
| 2025-03-18 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 91 |
| 2025-03-17 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 82 |
| 2025-03-14 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 464 |
| 2025-03-13 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 451 |
| 2025-03-12 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 45 |
| 2025-03-11 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 67 |
| 2025-03-10 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 21 |
| 2025-03-07 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 58 |
| 2025-03-06 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 194 |
| 2025-03-05 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 424 |
| 2025-03-04 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 414 |
| 2025-03-03 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 151 |
| 2025-02-28 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 56 |
| 2025-02-27 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 76 |
| 2025-02-26 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 52 |
| 2025-02-25 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 4,210 |
| 2025-02-24 | $34.16 | $34.50 | $34.16 | $34.50 | $34.50 | 3,135 |
| 2025-02-21 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 25 |
| 2025-02-20 | $36.85 | $36.85 | $34.42 | $34.42 | $34.42 | 2,747 |
| 2025-02-19 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 57 |
| 2025-02-18 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 619 |
| 2025-02-14 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 53 |
| 2025-02-13 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 100 |
| 2025-02-12 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 96 |
| 2025-02-11 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 107 |
| 2025-02-10 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 72 |
| 2025-02-07 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 191 |
| 2025-02-06 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 9 |
| 2025-02-05 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 76 |
| 2025-02-04 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 223 |
| 2025-02-03 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 36 |
| 2025-01-31 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 406 |
| 2025-01-30 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 157 |
| 2025-01-29 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 466 |
| 2025-01-28 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 53 |
| 2025-01-27 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 74 |
| 2025-01-24 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 174 |
| 2025-01-23 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 257 |
| 2025-01-22 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 59 |
| 2025-01-21 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 438 |
| 2025-01-17 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 99 |
| 2025-01-16 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 88 |
| 2025-01-15 | $33.21 | $33.21 | $32.21 | $33.19 | $33.19 | 629 |
| 2025-01-14 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 32 |
| 2025-01-13 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 161 |
| 2025-01-10 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 128 |
| 2025-01-08 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 48 |
| 2025-01-07 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 41 |
| 2025-01-06 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 118 |
| 2025-01-03 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 90 |
| 2025-01-02 | $29.21 | $34.05 | $29.21 | $31.63 | $31.63 | 444 |
| 2024-12-31 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 264 |
| 2024-12-30 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 1,137 |
| 2024-12-27 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 221 |
| 2024-12-26 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 87 |
| 2024-12-24 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 335 |
| 2024-12-23 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 189 |
| 2024-12-20 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 286 |
| 2024-12-19 | $32.12 | $34.48 | $32.12 | $34.48 | $34.48 | 399 |
| 2024-12-18 | $30.53 | $32.86 | $30.53 | $32.86 | $32.86 | 822 |
| 2024-12-17 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 70 |
| 2024-12-16 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 284 |
| 2024-12-13 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 147 |
| 2024-12-12 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 409 |
| 2024-12-11 | $33.81 | $34.86 | $33.81 | $34.86 | $34.86 | 486 |
| 2024-12-10 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 188 |
| 2024-12-09 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 138 |
| 2024-12-06 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 414 |
| 2024-12-05 | $33.35 | $35.69 | $33.35 | $35.69 | $35.69 | 588 |
| 2024-12-04 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 644 |
| 2024-12-03 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 34 |
| 2024-12-02 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 521 |
| 2024-11-29 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 0 |
| 2024-11-27 | $29.66 | $29.66 | $29.31 | $29.31 | $29.31 | 657 |
| 2024-11-26 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 344 |
| 2024-11-25 | $33.85 | $33.85 | $30.71 | $33.85 | $33.85 | 880 |
| 2024-11-22 | $33.19 | $33.77 | $29.25 | $29.25 | $29.25 | 735 |
| 2024-11-21 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 127 |
| 2024-11-20 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 119 |
| 2024-11-19 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 129 |
| 2024-11-18 | $30.78 | $30.78 | $28.45 | $28.45 | $28.45 | 1,680 |
| 2024-11-15 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 1,663 |
| 2024-11-14 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 75 |
| 2024-11-13 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 127 |
| 2024-11-12 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 150 |
| 2024-11-11 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 52 |
| 2024-11-08 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 92 |
| 2024-11-07 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 331 |
| 2024-11-06 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 139 |
| 2024-11-05 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 160 |
| 2024-11-04 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 222 |
| 2024-11-01 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 225 |
| 2024-10-31 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 209 |
| 2024-10-30 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 224 |
| 2024-10-29 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 275 |
| 2024-10-28 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 179 |
| 2024-10-25 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 73 |
| 2024-10-24 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 432 |
| 2024-10-23 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 195 |
| 2024-10-22 | $33.88 | $33.88 | $31.56 | $31.56 | $31.56 | 526 |
| 2024-10-21 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 43 |
| 2024-10-18 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 78 |
| 2024-10-17 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 88 |
| 2024-10-16 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 955 |
| 2024-10-15 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 56 |
| 2024-10-14 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 53 |
| 2024-10-11 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 17 |
| 2024-10-10 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 69 |
| 2024-10-09 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 9 |
| 2024-10-08 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 10 |
| 2024-10-07 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 54 |
| 2024-10-04 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 294 |
| 2024-10-03 | $29.93 | $32.35 | $29.93 | $32.35 | $32.35 | 480 |
| 2024-10-02 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 30 |
| 2024-10-01 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 993 |
| 2024-09-30 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 56 |
| 2024-09-27 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 38 |
| 2024-09-26 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 22 |
| 2024-09-25 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 92 |
| 2024-09-24 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 19 |
| 2024-09-23 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 0 |
| 2024-09-20 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 17 |
| 2024-09-19 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 20 |
| 2024-09-18 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 30 |
| 2024-09-17 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 6,088 |
| 2024-09-16 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 62 |
| 2024-09-13 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 27 |
| 2024-09-12 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 84 |
| 2024-09-11 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 60 |
| 2024-09-10 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 8 |
| 2024-09-09 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 48 |
| 2024-09-06 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 52 |
| 2024-09-05 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 228 |
| 2024-09-04 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 58 |
| 2024-09-03 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 58 |
| 2024-08-30 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 553 |
| 2024-08-29 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 138 |
| 2024-08-28 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 253 |
| 2024-08-27 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 12 |
| 2024-08-26 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 48 |
| 2024-08-23 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 192 |
| 2024-08-22 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 247 |
| 2024-08-21 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 243 |
| 2024-08-20 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 87 |
| 2024-08-19 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 492 |
| 2024-08-16 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 117 |
| 2024-08-15 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 122 |
| 2024-08-14 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 44 |
| 2024-08-13 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 57 |
| 2024-08-12 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 260 |
| 2024-08-09 | $28.59 | $31.01 | $28.59 | $31.01 | $31.01 | 501 |
| 2024-08-08 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 244 |
| 2024-08-07 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 560 |
| 2024-08-06 | $30.51 | $32.56 | $30.51 | $32.56 | $32.56 | 3,975 |
| 2024-08-05 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 143 |
| 2024-08-02 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 5,227 |
| 2024-08-01 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 23 |
| 2024-07-31 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 4 |
| 2024-07-30 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 171 |
| 2024-07-29 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 112 |
| 2024-07-26 | $31.20 | $31.83 | $31.20 | $31.83 | $31.83 | 1,749 |
| 2024-07-25 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 85 |
| 2024-07-24 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 239 |
| 2024-07-23 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 342 |
| 2024-07-22 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 86 |
| 2024-07-19 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 239 |
| 2024-07-18 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 113 |
| 2024-07-17 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 353 |
| 2024-07-16 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 105 |
| 2024-07-15 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 13 |
| 2024-07-12 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 2,260 |
| 2024-07-11 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 208 |
| 2024-07-10 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 167 |
| 2024-07-09 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 250 |
| 2024-07-08 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 73 |
| 2024-07-05 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 300 |
| 2024-07-03 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 6 |
| 2024-07-02 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 48 |
| 2024-07-01 | $28.29 | $28.97 | $28.29 | $28.97 | $28.97 | 568 |
| 2024-06-28 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 574 |
| 2024-06-27 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 142 |
| 2024-06-26 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 41 |
| 2024-06-25 | $27.88 | $27.88 | $27.87 | $27.87 | $27.87 | 1,536 |
| 2024-06-24 | $28.27 | $28.27 | $27.72 | $27.81 | $27.81 | 1,201 |
| 2024-06-21 | $27.94 | $28.34 | $27.94 | $28.34 | $28.34 | 263 |
| 2024-06-20 | $28.25 | $28.30 | $27.71 | $28.30 | $28.30 | 915 |
| 2024-06-18 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 702 |
| 2024-06-17 | $27.80 | $28.87 | $27.80 | $28.33 | $28.33 | 1,212 |
| 2024-06-14 | $27.49 | $28.67 | $27.49 | $28.67 | $28.67 | 766 |
| 2024-06-13 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 363 |
| 2024-06-12 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 259 |
| 2024-06-11 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 717 |
| 2024-06-10 | $28.54 | $28.81 | $28.54 | $28.81 | $28.81 | 672 |
| 2024-06-07 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 344 |
| 2024-06-06 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 81 |
| 2024-06-05 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 32 |
| 2024-06-04 | $28.80 | $29.58 | $28.80 | $29.58 | $29.58 | 659 |
| 2024-06-03 | $28.84 | $30.28 | $28.84 | $30.28 | $30.28 | 798 |
| 2024-05-31 | $30.65 | $30.65 | $29.00 | $29.00 | $29.00 | 769 |
| 2024-05-30 | $28.51 | $29.33 | $28.51 | $29.33 | $29.33 | 840 |
| 2024-05-29 | $28.63 | $28.63 | $27.92 | $27.92 | $27.92 | 751 |
| 2024-05-28 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 305 |
| 2024-05-24 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 429 |
| 2024-05-23 | $29.28 | $29.28 | $29.27 | $29.27 | $29.27 | 1,240 |
| 2024-05-22 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 376 |
| 2024-05-21 | $29.57 | $29.65 | $29.57 | $29.65 | $29.65 | 796 |
| 2024-05-20 | $30.86 | $30.86 | $30.85 | $30.85 | $30.85 | 441 |
| 2024-05-17 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 238 |
| 2024-05-16 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 110 |
| 2024-05-15 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 46 |
| 2024-05-14 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 176 |
| 2024-05-13 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 189 |
| 2024-05-10 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 302 |
| 2024-05-09 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 117 |
| 2024-05-08 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 65 |
| 2024-05-07 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 249 |
| 2024-05-06 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 125 |
| 2024-05-03 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 39 |
| 2024-05-02 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 267 |
| 2024-05-01 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 129 |
| 2024-04-30 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 395 |
| 2024-04-29 | $30.45 | $30.45 | $30.43 | $30.43 | $30.43 | 340 |
| 2024-04-26 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 207 |
| 2024-04-25 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 151 |
| 2024-04-24 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 115 |
| 2024-04-23 | $30.88 | $30.88 | $30.78 | $30.78 | $30.78 | 350 |
| 2024-04-22 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 142 |
| 2024-04-19 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 356 |
| 2024-04-18 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 119 |
| 2024-04-17 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 193 |
| 2024-04-16 | $30.77 | $30.77 | $30.49 | $30.49 | $30.49 | 576 |
| 2024-04-15 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 235 |
| 2024-04-12 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 124 |
| 2024-04-11 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 131 |
| 2024-04-10 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 38 |
| 2024-04-09 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 571 |
| 2024-04-08 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 48 |
| 2024-04-05 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 589 |
| 2024-04-04 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 466 |
| 2024-04-03 | $31.79 | $33.00 | $31.79 | $32.25 | $32.25 | 176 |
| 2024-04-02 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 499 |
| 2024-04-01 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 499 |
| 2024-03-28 | $32.20 | $32.60 | $32.20 | $32.60 | $32.60 | 220 |
| 2024-03-27 | $32.56 | $33.56 | $32.56 | $33.56 | $33.56 | 347 |
| 2024-03-26 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 133 |
| 2024-03-25 | $33.70 | $33.70 | $32.28 | $32.28 | $32.28 | 492 |
| 2024-03-22 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 1,117 |
| 2024-03-21 | $33.40 | $33.40 | $32.65 | $32.65 | $32.65 | 412 |
| 2024-03-20 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 98 |
| 2024-03-19 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 166 |
| 2024-03-18 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 381 |
| 2024-03-15 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 142 |
| 2024-03-14 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 44 |
| 2024-03-13 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 222 |
| 2024-03-12 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 181 |
| 2024-03-11 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 181 |
| 2024-03-08 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 40 |
| 2024-03-07 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 172 |
| 2024-03-06 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 850 |
| 2024-03-05 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 1,576 |
| 2024-03-04 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 52 |
| 2024-03-01 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 243 |
| 2024-02-29 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 215 |
| 2024-02-28 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 116 |
| 2024-02-27 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 119 |
| 2024-02-26 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 176 |
| 2024-02-23 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 147 |
| 2024-02-22 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 195 |
| 2024-02-21 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 183 |
| 2024-02-20 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 108 |
| 2024-02-16 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 677 |
| 2024-02-15 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 87 |
| 2024-02-14 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 250 |
| 2024-02-13 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 175 |
| 2024-02-12 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 67 |
| 2024-02-09 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 181 |
| 2024-02-08 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 982 |
| 2024-02-07 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 469 |
| 2024-02-06 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 217 |
| 2024-02-05 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 433 |
| 2024-02-02 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 175 |
| 2024-02-01 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 256 |
| 2024-01-31 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 162 |
| 2024-01-30 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 182 |
| 2024-01-29 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 240 |
| 2024-01-26 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 189 |
| 2024-01-25 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 206 |
| 2024-01-24 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 128 |
| 2024-01-23 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 251 |
| 2024-01-22 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 59 |
| 2024-01-19 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 59 |
| 2024-01-18 | $33.86 | $33.86 | $33.40 | $33.40 | $33.40 | 340 |
| 2024-01-17 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 127 |
| 2024-01-16 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 77 |
| 2024-01-12 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 48 |
| 2024-01-11 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 179 |
| 2024-01-10 | $34.30 | $34.30 | $34.15 | $34.15 | $34.15 | 2,312 |
| 2024-01-09 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 31 |
| 2024-01-08 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 86 |
| 2024-01-05 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 155 |
| 2024-01-04 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 97 |
| 2024-01-03 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 396 |
| 2024-01-02 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 35 |
| 2023-12-29 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 9 |
| 2023-12-28 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 52 |
| 2023-12-27 | $32.87 | $33.81 | $32.87 | $33.81 | $33.81 | 347 |
| 2023-12-26 | $34.00 | $34.27 | $34.00 | $34.27 | $34.27 | 262 |
| 2023-12-22 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 131 |
| 2023-12-21 | $32.40 | $32.40 | $32.39 | $32.39 | $32.39 | 863 |
| 2023-12-20 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 155 |
| 2023-12-19 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 181 |
| 2023-12-18 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 196 |
| 2023-12-15 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 446 |
| 2023-12-14 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 224 |
| 2023-12-13 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 61 |
| 2023-12-12 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 164 |
| 2023-12-11 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 210 |
| 2023-12-08 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 234 |
| 2023-12-07 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 138 |
| 2023-12-06 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 53 |
| 2023-12-05 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 512 |
| 2023-12-04 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 223 |
| 2023-12-01 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 371 |
| 2023-11-30 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 362 |
| 2023-11-29 | $31.97 | $31.97 | $31.42 | $31.42 | $31.42 | 439 |
| 2023-11-28 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 161 |
| 2023-11-27 | $30.01 | $30.90 | $30.01 | $30.46 | $30.46 | 752 |
| 2023-11-24 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 295 |
| 2023-11-22 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 142 |
| 2023-11-21 | $29.21 | $29.76 | $29.21 | $29.76 | $29.76 | 1,136 |
| 2023-11-20 | $29.51 | $30.17 | $29.51 | $29.57 | $29.57 | 754 |
| 2023-11-17 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 506 |
| 2023-11-16 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 443 |
| 2023-11-15 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 169 |
| 2023-11-14 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 232 |
| 2023-11-13 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 194 |
| 2023-11-10 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 38 |
| 2023-11-09 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 60 |
| 2023-11-08 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 139 |
| 2023-11-07 | $31.09 | $32.24 | $31.09 | $32.24 | $32.24 | 361 |
| 2023-11-06 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 166 |
| 2023-11-03 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 129 |
| 2023-11-02 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 279 |
| 2023-11-01 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 46 |
| 2023-10-31 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 184 |
| 2023-10-30 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 236 |
| 2023-10-27 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 184 |
| 2023-10-26 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 241 |
| 2023-10-25 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 66 |
| 2023-10-24 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 203 |
| 2023-10-23 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 262 |
| 2023-10-20 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 138 |
| 2023-10-19 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 262 |
| 2023-10-18 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 308 |
| 2023-10-17 | $31.07 | $31.07 | $30.82 | $30.82 | $30.82 | 326 |
| 2023-10-16 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 436 |
| 2023-10-13 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 129 |
| 2023-10-12 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 23 |
| 2023-10-11 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 82 |
| 2023-10-10 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 19 |
| 2023-10-09 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 33 |
| 2023-10-06 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 118 |
| 2023-10-05 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 52 |
| 2023-10-04 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 161 |
| 2023-10-03 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 132 |
| 2023-10-02 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 72 |
| 2023-09-29 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 78 |
| 2023-09-28 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 62 |
| 2023-09-27 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 193 |
| 2023-09-26 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 29 |
| 2023-09-25 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 129 |
| 2023-09-22 | $33.69 | $34.36 | $33.69 | $34.36 | $34.36 | 432 |
| 2023-09-21 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 92 |
| 2023-09-20 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 293 |
| 2023-09-19 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 21 |
| 2023-09-18 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 157 |
| 2023-09-15 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 114 |
| 2023-09-14 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 207 |
| 2023-09-13 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 79 |
| 2023-09-12 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 186 |
| 2023-09-11 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 140 |
| 2023-09-08 | $33.76 | $33.76 | $33.76 | $33.76 | $33.76 | 237 |
| 2023-09-07 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 85 |
| 2023-09-06 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 690 |
| 2023-09-05 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 122 |
| 2023-09-01 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 68 |
| 2023-08-31 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 207 |
| 2023-08-30 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 20 |
| 2023-08-29 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 102 |
| 2023-08-28 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 45 |
| 2023-08-25 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 77 |
| 2023-08-24 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 41 |
| 2023-08-23 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 16 |
| 2023-08-22 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 147 |
| 2023-08-21 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 136 |
| 2023-08-18 | $33.05 | $33.05 | $32.36 | $32.36 | $32.36 | 707 |
| 2023-08-17 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 149 |
| 2023-08-16 | $33.50 | $33.79 | $33.39 | $33.79 | $33.79 | 1,084 |
| 2023-08-15 | $33.50 | $33.94 | $33.50 | $33.62 | $33.62 | 593 |
| 2023-08-14 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 102 |
| 2023-08-11 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 44 |
| 2023-08-10 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 87 |
| 2023-08-09 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 1,097 |
| 2023-08-08 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 25 |
| 2023-08-07 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 246 |
| 2023-08-04 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 300 |
| 2023-08-03 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 56 |
| 2023-08-02 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 97 |
| 2023-08-01 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 300 |
| 2023-07-31 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 91 |
| 2023-07-28 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 906 |
| 2023-07-27 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 86 |
| 2023-07-26 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 134 |
| 2023-07-25 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 25 |
| 2023-07-24 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 200 |
| 2023-07-21 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 31 |
| 2023-07-20 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 23 |
| 2023-07-19 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 53 |
| 2023-07-18 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 70 |
| 2023-07-17 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 240 |
| 2023-07-14 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 82 |
| 2023-07-13 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 476 |
| 2023-07-12 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 93 |
| 2023-07-11 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 60 |
| 2023-07-10 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 51 |
| 2023-07-07 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 131 |
| 2023-07-06 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 152 |
| 2023-07-05 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 71 |
| 2023-07-03 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 14 |
| 2023-06-30 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 32 |
| 2023-06-29 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 48 |
| 2023-06-28 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 195 |
| 2023-06-27 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 278 |
| 2023-06-26 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 246 |
| 2023-06-23 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 119 |
| 2023-06-22 | $33.33 | $34.41 | $33.33 | $33.33 | $33.33 | 413 |
| 2023-06-21 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 16 |
| 2023-06-20 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 197 |
| 2023-06-16 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 120 |
| 2023-06-15 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 101 |
| 2023-06-14 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 36 |
| 2023-06-13 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 8 |
| 2023-06-12 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 185 |
| 2023-06-09 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 70 |
| 2023-06-08 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 50 |
| 2023-06-07 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 62 |
| 2023-06-06 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 160 |
| 2023-06-05 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 186 |
| 2023-06-02 | $35.24 | $35.33 | $35.24 | $35.33 | $35.33 | 1,430 |
| 2023-06-01 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 338 |
| 2023-05-31 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 395 |
| 2023-05-30 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 295 |
| 2023-05-26 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 50 |
| 2023-05-25 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 236 |
| 2023-05-24 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 27 |
| 2023-05-23 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 203 |
| 2023-05-22 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 84 |
| 2023-05-19 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 52 |
| 2023-05-18 | $35.90 | $35.90 | $35.85 | $35.85 | $35.85 | 922 |
| 2023-05-17 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 242 |
| 2023-05-16 | $35.72 | $35.73 | $35.72 | $35.73 | $35.73 | 363 |
| 2023-05-15 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 226 |
| 2023-05-12 | $35.91 | $35.93 | $35.74 | $35.74 | $35.74 | 1,395 |
| 2023-05-11 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 372 |
| 2023-05-10 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 1,395 |
| 2023-05-09 | $35.00 | $38.90 | $35.00 | $38.90 | $38.90 | 8,146 |
| 2023-05-08 | $31.97 | $31.97 | $31.83 | $31.83 | $31.83 | 2,225 |
| 2023-05-05 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 318 |
| 2023-05-04 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 170 |
| 2023-05-03 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 269 |
| 2023-05-02 | $31.00 | $31.00 | $30.94 | $30.94 | $30.94 | 723 |
| 2023-05-01 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 186 |
| 2023-04-28 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 2,225 |
| 2023-04-27 | $31.78 | $31.91 | $31.78 | $31.91 | $31.91 | 1,789 |
| 2023-04-26 | $31.68 | $31.68 | $31.54 | $31.54 | $31.54 | 382 |
| 2023-04-25 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 326 |
| 2023-04-24 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 84 |
| 2023-04-21 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 251 |
| 2023-04-20 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 141 |
| 2023-04-19 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 312 |
| 2023-04-18 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 415 |
| 2023-04-17 | $32.19 | $32.19 | $30.40 | $30.40 | $30.40 | 430 |
| 2023-04-14 | $31.17 | $31.27 | $31.17 | $31.17 | $31.17 | 472 |
| 2023-04-13 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 449 |
| 2023-04-12 | $30.97 | $31.17 | $30.97 | $31.17 | $31.17 | 359 |
| 2023-04-11 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 135 |
| 2023-04-10 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 704 |
| 2023-04-06 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 108 |
| 2023-04-05 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 755 |
| 2023-04-04 | $31.58 | $31.58 | $30.92 | $31.00 | $31.00 | 36,464 |
| 2023-04-03 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 278 |
| 2023-03-31 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 644 |
| 2023-03-30 | $29.83 | $30.50 | $29.83 | $30.50 | $30.50 | 501 |
| 2023-03-29 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 388 |
| 2023-03-28 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 612 |
| 2023-03-27 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 445 |
| 2023-03-24 | $30.00 | $30.58 | $29.85 | $30.58 | $30.58 | 3,351 |
| 2023-03-23 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 219 |
| 2023-03-22 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 87 |
| 2023-03-21 | $30.69 | $30.69 | $30.57 | $30.68 | $30.68 | 1,452 |
| 2023-03-20 | $30.48 | $30.93 | $30.48 | $30.93 | $30.93 | 519 |
| 2023-03-17 | $30.75 | $30.90 | $30.75 | $30.85 | $30.85 | 5,433 |
| 2023-03-16 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 938 |
| 2023-03-15 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 1,371 |
| 2023-03-14 | $30.45 | $30.76 | $30.44 | $30.76 | $30.76 | 1,326 |
| 2023-03-13 | $31.46 | $31.46 | $31.11 | $31.11 | $31.11 | 1,544 |
| 2023-03-10 | $31.31 | $31.53 | $31.31 | $31.53 | $31.53 | 10,084 |
| 2023-03-09 | $31.00 | $31.60 | $31.00 | $31.45 | $31.45 | 1,722 |
| 2023-03-08 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 733 |
| 2023-03-07 | $30.51 | $30.51 | $30.23 | $30.23 | $30.23 | 2,822 |
| 2023-03-06 | $30.36 | $30.38 | $30.20 | $30.20 | $30.20 | 3,263 |
| 2023-03-03 | $30.11 | $30.42 | $30.11 | $30.42 | $30.42 | 2,701 |
| 2023-03-02 | $29.90 | $30.10 | $29.90 | $30.08 | $30.08 | 3,851 |
| 2023-03-01 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 308 |
| 2023-02-28 | $30.21 | $30.40 | $30.21 | $30.40 | $30.40 | 2,441 |
| 2023-02-27 | $30.20 | $30.30 | $30.14 | $30.14 | $30.14 | 5,439 |
| 2023-02-24 | $30.12 | $30.18 | $29.98 | $29.98 | $29.98 | 2,986 |
| 2023-02-23 | $30.18 | $30.18 | $29.35 | $29.71 | $29.71 | 2,447 |
| 2023-02-22 | $29.68 | $29.71 | $29.65 | $29.65 | $29.65 | 2,688 |
| 2023-02-21 | $30.15 | $30.32 | $30.14 | $30.14 | $30.14 | 12,870 |
| 2023-02-17 | $30.31 | $30.62 | $30.31 | $30.56 | $30.56 | 3,390 |
| 2023-02-16 | $30.30 | $30.58 | $30.30 | $30.58 | $30.58 | 1,251 |
| 2023-02-15 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 2,166 |
| 2023-02-14 | $30.77 | $30.81 | $30.52 | $30.65 | $30.65 | 5,412 |
| 2023-02-13 | $30.62 | $30.79 | $30.46 | $30.46 | $30.46 | 2,586 |
| 2023-02-10 | $30.99 | $30.99 | $30.95 | $30.95 | $30.95 | 691 |
| 2023-02-09 | $31.50 | $31.55 | $31.26 | $31.26 | $31.26 | 4,670 |
| 2023-02-08 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 1,012 |
| 2023-02-07 | $32.46 | $32.89 | $32.46 | $32.89 | $32.89 | 3,161 |
| 2023-02-06 | $32.70 | $33.08 | $32.70 | $33.08 | $33.08 | 874 |
| 2023-02-03 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 399 |
| 2023-02-02 | $33.31 | $33.31 | $33.30 | $33.30 | $33.30 | 410 |
| 2023-02-01 | $33.48 | $33.65 | $33.48 | $33.65 | $33.65 | 361 |
| 2023-01-31 | $33.71 | $33.90 | $33.71 | $33.85 | $33.85 | 1,514 |
| 2023-01-30 | $33.34 | $33.67 | $33.34 | $33.67 | $33.67 | 4,205 |
| 2023-01-27 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 408 |
| 2023-01-26 | $33.53 | $33.53 | $33.47 | $33.49 | $33.49 | 1,222 |
| 2023-01-25 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 268 |
| 2023-01-24 | $32.85 | $33.05 | $32.84 | $32.97 | $32.97 | 817 |
| 2023-01-23 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 196 |
| 2023-01-20 | $33.66 | $33.70 | $33.66 | $33.70 | $33.70 | 415 |
| 2023-01-19 | $33.13 | $33.20 | $33.11 | $33.20 | $33.20 | 2,006 |
| 2023-01-18 | $33.34 | $33.34 | $32.84 | $32.85 | $32.85 | 1,641 |
| 2023-01-17 | $32.48 | $32.54 | $32.48 | $32.54 | $32.54 | 10,774 |
| 2023-01-13 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 319 |
| 2023-01-12 | $31.58 | $31.81 | $31.58 | $31.81 | $31.81 | 1,324 |
| 2023-01-11 | $31.83 | $32.16 | $31.83 | $32.16 | $32.16 | 1,324 |
| 2023-01-10 | $32.12 | $32.27 | $32.12 | $32.27 | $32.27 | 3,199 |
| 2023-01-09 | $32.10 | $32.28 | $32.10 | $32.10 | $32.10 | 2,282 |
| 2023-01-06 | $31.93 | $32.02 | $31.59 | $32.02 | $32.02 | 2,005 |
| 2023-01-05 | $31.63 | $31.78 | $31.62 | $31.62 | $31.62 | 1,617 |
| 2023-01-04 | $32.45 | $32.56 | $32.41 | $32.56 | $32.56 | 2,092 |
| 2023-01-03 | $32.99 | $32.99 | $32.86 | $32.94 | $32.94 | 1,497 |
| 2022-12-30 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 973 |
| 2022-12-29 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 278 |
| 2022-12-28 | $33.13 | $33.48 | $32.85 | $32.85 | $32.85 | 1,747 |
| 2022-12-27 | $33.14 | $33.50 | $33.14 | $33.50 | $33.50 | 3,299 |
| 2022-12-23 | $31.71 | $32.07 | $31.71 | $31.90 | $31.90 | 1,987 |
| 2022-12-22 | $32.01 | $32.19 | $32.01 | $32.17 | $32.17 | 1,778 |
| 2022-12-21 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 5,560 |
| 2022-12-20 | $32.96 | $33.13 | $32.78 | $32.83 | $32.83 | 6,543 |
| 2022-12-19 | $32.61 | $32.68 | $32.61 | $32.67 | $32.67 | 1,464 |
| 2022-12-16 | $32.60 | $32.76 | $32.60 | $32.76 | $32.76 | 900 |
| 2022-12-15 | $33.12 | $33.27 | $32.93 | $32.93 | $32.93 | 3,132 |
| 2022-12-14 | $33.26 | $33.63 | $33.26 | $33.63 | $33.63 | 794 |
| 2022-12-13 | $33.84 | $33.84 | $33.56 | $33.56 | $33.56 | 9,149 |
| 2022-12-12 | $32.73 | $32.87 | $32.73 | $32.74 | $32.74 | 3,024 |
| 2022-12-09 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 516 |
| 2022-12-08 | $33.34 | $33.48 | $33.16 | $33.16 | $33.16 | 1,354 |
| 2022-12-07 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 2,733 |
| 2022-12-06 | $33.18 | $33.18 | $32.81 | $32.81 | $32.81 | 1,142 |
| 2022-12-05 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 817 |
| 2022-12-02 | $33.42 | $33.45 | $33.42 | $33.45 | $33.45 | 728 |
| 2022-12-01 | $33.99 | $33.99 | $33.93 | $33.93 | $33.93 | 724 |
| 2022-11-30 | $33.45 | $34.03 | $33.43 | $34.03 | $34.03 | 2,342 |
| 2022-11-29 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 931 |
| 2022-11-28 | $33.68 | $33.85 | $33.68 | $33.85 | $33.85 | 1,712 |
| 2022-11-25 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 5,090 |
| 2022-11-23 | $33.29 | $33.35 | $33.29 | $33.35 | $33.35 | 1,118 |
| 2022-11-22 | $32.61 | $32.95 | $32.61 | $32.85 | $32.85 | 4,212 |
| 2022-11-21 | $32.51 | $32.66 | $32.51 | $32.66 | $32.66 | 3,797 |
| 2022-11-18 | $32.96 | $33.13 | $32.95 | $33.13 | $33.13 | 6,177 |
| 2022-11-17 | $33.44 | $33.44 | $32.48 | $32.94 | $32.94 | 5,388 |
| 2022-11-16 | $32.03 | $32.08 | $31.88 | $31.97 | $31.97 | 6,425 |
| 2022-11-15 | $31.60 | $31.77 | $31.37 | $31.53 | $31.53 | 14,845 |
| 2022-11-14 | $31.95 | $31.95 | $31.02 | $31.74 | $31.74 | 5,470 |
| 2022-11-11 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 832 |
| 2022-11-10 | $32.82 | $33.21 | $32.65 | $33.20 | $33.20 | 4,946 |
| 2022-11-09 | $31.59 | $31.59 | $31.51 | $31.51 | $31.51 | 4,523 |
| 2022-11-08 | $32.37 | $32.74 | $32.37 | $32.57 | $32.57 | 2,409 |
| 2022-11-07 | $32.74 | $32.75 | $32.74 | $32.75 | $32.75 | 42,491 |
| 2022-11-04 | $32.06 | $32.38 | $32.05 | $32.38 | $32.38 | 43,813 |
| 2022-11-03 | $32.25 | $32.38 | $32.12 | $32.38 | $32.38 | 39,118 |
| 2022-11-02 | $32.81 | $33.07 | $32.20 | $32.29 | $32.29 | 231,026 |
| 2022-11-01 | $33.11 | $33.11 | $32.50 | $32.55 | $32.55 | 316,215 |
| 2022-10-31 | $32.86 | $32.87 | $32.15 | $32.15 | $32.15 | 49,819 |
| 2022-10-28 | $32.52 | $32.83 | $32.52 | $32.75 | $32.75 | 4,530 |
| 2022-10-27 | $32.83 | $33.05 | $32.76 | $32.76 | $32.76 | 5,412 |
| 2022-10-26 | $33.14 | $33.25 | $33.11 | $33.11 | $33.11 | 1,269 |
| 2022-10-25 | $32.54 | $32.61 | $32.49 | $32.61 | $32.61 | 1,744 |
| 2022-10-24 | $32.76 | $32.76 | $32.67 | $32.67 | $32.67 | 101,163 |
| 2022-10-21 | $32.52 | $33.86 | $32.52 | $33.60 | $33.60 | 38,387 |
| 2022-10-20 | $33.34 | $33.50 | $33.31 | $33.45 | $33.45 | 19,027 |
| 2022-10-19 | $33.32 | $33.50 | $33.30 | $33.50 | $33.50 | 45,038 |
| 2022-10-18 | $34.30 | $34.46 | $33.95 | $34.04 | $34.04 | 32,652 |
| 2022-10-17 | $33.80 | $33.98 | $33.69 | $33.88 | $33.88 | 215,275 |
| 2022-10-14 | $34.06 | $34.25 | $33.70 | $33.72 | $33.72 | 623,906 |
| 2022-10-13 | $32.91 | $33.60 | $32.91 | $33.32 | $33.32 | 272,394 |
| 2022-10-12 | $33.57 | $33.63 | $33.35 | $33.35 | $33.35 | 223,584 |
| 2022-10-11 | $33.57 | $33.89 | $33.57 | $33.70 | $33.70 | 210,410 |
| 2022-10-10 | $33.63 | $33.86 | $33.63 | $33.70 | $33.70 | 2,258 |
| 2022-10-07 | $34.10 | $34.17 | $33.82 | $33.82 | $33.82 | 317,174 |
| 2022-10-06 | $34.09 | $34.10 | $33.92 | $33.92 | $33.92 | 182,578 |
| 2022-10-05 | $35.27 | $35.27 | $33.68 | $33.96 | $33.96 | 69,661 |
| 2022-10-04 | $34.22 | $34.43 | $34.12 | $34.28 | $34.28 | 89,989 |
| 2022-10-03 | $33.19 | $33.28 | $33.13 | $33.22 | $33.22 | 10,161 |
| 2022-09-30 | $32.05 | $33.35 | $32.05 | $33.13 | $33.13 | 4,705 |
| 2022-09-29 | $33.07 | $33.56 | $32.99 | $32.99 | $32.99 | 10,940 |
| 2022-09-28 | $32.72 | $33.06 | $32.72 | $33.06 | $33.06 | 5,448 |
| 2022-09-27 | $33.53 | $33.85 | $33.50 | $33.54 | $33.54 | 10,437 |
| 2022-09-26 | $33.04 | $34.15 | $33.04 | $34.07 | $34.07 | 7,711 |
| 2022-09-23 | $34.43 | $34.89 | $33.97 | $34.03 | $34.03 | 7,787 |
| 2022-09-22 | $34.80 | $34.86 | $34.63 | $34.63 | $34.63 | 7,567 |
| 2022-09-21 | $34.71 | $34.71 | $34.25 | $34.70 | $34.70 | 11,433 |
| 2022-09-20 | $34.32 | $35.71 | $34.32 | $34.70 | $34.70 | 5,868 |
| 2022-09-19 | $34.38 | $35.19 | $34.38 | $34.69 | $34.69 | 5,145 |
| 2022-09-16 | $34.65 | $34.65 | $34.38 | $34.54 | $34.54 | 3,924 |
| 2022-09-15 | $34.43 | $34.43 | $34.25 | $34.40 | $34.40 | 5,233 |
| 2022-09-14 | $34.76 | $34.86 | $34.65 | $34.68 | $34.68 | 3,698 |
| 2022-09-13 | $35.20 | $35.20 | $34.64 | $34.68 | $34.68 | 3,072 |
| 2022-09-12 | $34.65 | $35.98 | $34.65 | $35.84 | $35.84 | 11,624 |
| 2022-09-09 | $34.99 | $35.00 | $34.85 | $34.95 | $34.95 | 4,595 |
| 2022-09-08 | $33.72 | $34.37 | $33.72 | $34.17 | $34.17 | 5,906 |
| 2022-09-07 | $33.26 | $33.61 | $33.26 | $33.61 | $33.61 | 12,245 |
| 2022-09-06 | $33.98 | $33.98 | $33.55 | $33.76 | $33.76 | 4,984 |
| 2022-09-02 | $34.72 | $34.91 | $34.57 | $34.64 | $34.64 | 5,247 |
| 2022-09-01 | $35.79 | $35.79 | $35.42 | $35.64 | $35.64 | 3,423 |
| 2022-08-31 | $36.20 | $36.20 | $35.85 | $35.85 | $35.85 | 3,124 |
| 2022-08-30 | $35.72 | $35.90 | $35.53 | $35.66 | $35.66 | 6,840 |
| 2022-08-29 | $35.00 | $35.85 | $35.00 | $35.41 | $35.41 | 9,076 |
| 2022-08-26 | $35.70 | $35.70 | $35.51 | $35.51 | $35.51 | 3,944 |
| 2022-08-25 | $35.97 | $35.97 | $35.77 | $35.91 | $35.91 | 2,884 |
| 2022-08-24 | $35.00 | $35.79 | $35.00 | $35.74 | $35.74 | 7,196 |
| 2022-08-23 | $36.82 | $36.82 | $36.59 | $36.59 | $36.59 | 2,787 |
| 2022-08-22 | $35.33 | $35.84 | $35.33 | $35.84 | $35.84 | 31,430 |
| 2022-08-19 | $35.91 | $35.96 | $35.83 | $35.89 | $35.89 | 3,281 |
| 2022-08-18 | $36.51 | $36.72 | $36.51 | $36.65 | $36.65 | 19,532 |
| 2022-08-17 | $36.15 | $36.15 | $35.89 | $35.99 | $35.99 | 3,810 |
| 2022-08-16 | $35.00 | $35.64 | $35.00 | $35.55 | $35.55 | 1,321 |
| 2022-08-15 | $35.94 | $36.06 | $35.84 | $36.06 | $36.06 | 6,228 |
| 2022-08-12 | $36.42 | $36.61 | $36.40 | $36.61 | $36.61 | 22,676 |
| 2022-08-11 | $35.47 | $36.68 | $35.47 | $36.54 | $36.54 | 2,872 |
| 2022-08-10 | $36.33 | $36.40 | $36.14 | $36.40 | $36.40 | 2,762 |
| 2022-08-09 | $35.24 | $35.39 | $35.24 | $35.26 | $35.26 | 1,661 |
| 2022-08-08 | $35.41 | $35.41 | $35.09 | $35.09 | $35.09 | 10,710 |
| 2022-08-05 | $34.44 | $34.44 | $34.11 | $34.32 | $34.32 | 2,646 |
| 2022-08-04 | $35.94 | $36.33 | $35.94 | $36.33 | $36.33 | 2,717 |
| 2022-08-03 | $35.71 | $35.93 | $35.71 | $35.93 | $35.93 | 2,706 |
| 2022-08-02 | $36.97 | $36.97 | $36.50 | $36.50 | $36.50 | 9,267 |
| 2022-08-01 | $36.88 | $37.52 | $36.88 | $37.38 | $37.38 | 10,376 |
| 2022-07-29 | $36.09 | $36.32 | $36.09 | $36.32 | $36.32 | 2,434 |
| 2022-07-28 | $35.54 | $35.60 | $35.05 | $35.54 | $35.54 | 6,429 |
| 2022-07-27 | $34.94 | $35.00 | $33.98 | $34.98 | $34.98 | 5,042 |
| 2022-07-26 | $34.83 | $35.12 | $34.83 | $35.10 | $35.10 | 1,862 |
| 2022-07-25 | $34.99 | $35.02 | $34.90 | $34.94 | $34.94 | 9,909 |
| 2022-07-22 | $35.69 | $35.69 | $34.49 | $34.49 | $34.49 | 1,735 |
| 2022-07-21 | $33.85 | $34.08 | $33.40 | $33.84 | $33.84 | 4,646 |
| 2022-07-20 | $33.76 | $34.22 | $33.58 | $34.10 | $34.10 | 3,485 |
| 2022-07-19 | $33.77 | $33.87 | $33.76 | $33.76 | $33.76 | 3,735 |
| 2022-07-18 | $33.28 | $33.46 | $32.80 | $33.11 | $33.11 | 11,547 |
| 2022-07-15 | $33.10 | $33.18 | $32.96 | $32.96 | $32.96 | 13,429 |
| 2022-07-14 | $33.22 | $33.22 | $32.72 | $33.01 | $33.01 | 4,602 |
| 2022-07-13 | $33.49 | $33.73 | $33.33 | $33.51 | $33.51 | 11,639 |
| 2022-07-12 | $33.26 | $33.30 | $33.15 | $33.15 | $33.15 | 11,104 |
| 2022-07-11 | $33.60 | $33.60 | $33.15 | $33.26 | $33.26 | 19,607 |
| 2022-07-08 | $32.68 | $33.00 | $32.68 | $32.83 | $32.83 | 6,054 |
| 2022-07-07 | $33.35 | $33.68 | $33.27 | $33.47 | $33.47 | 4,526 |
| 2022-07-06 | $33.31 | $33.55 | $33.21 | $33.44 | $33.44 | 21,875 |
| 2022-07-05 | $34.35 | $34.60 | $33.85 | $34.40 | $34.40 | 14,250 |
| 2022-07-01 | $35.27 | $35.68 | $34.89 | $35.56 | $35.56 | 6,471 |
| 2022-06-30 | $34.75 | $34.89 | $34.75 | $34.89 | $34.89 | 1,957 |
| 2022-06-29 | $33.37 | $35.16 | $33.37 | $35.08 | $35.08 | 2,684 |
| 2022-06-28 | $36.16 | $36.16 | $34.81 | $34.82 | $34.82 | 4,862 |
| 2022-06-27 | $34.45 | $34.50 | $33.70 | $34.40 | $34.40 | 18,591 |
| 2022-06-24 | $35.00 | $35.31 | $35.00 | $35.31 | $35.31 | 3,676 |
| 2022-06-23 | $35.12 | $35.41 | $34.94 | $35.05 | $35.05 | 3,561 |
| 2022-06-22 | $35.14 | $35.14 | $34.84 | $35.05 | $35.05 | 4,180 |
| 2022-06-21 | $35.27 | $35.54 | $35.27 | $35.27 | $35.27 | 9,127 |
| 2022-06-17 | $35.12 | $35.12 | $34.38 | $34.66 | $34.66 | 7,683 |
| 2022-06-16 | $34.45 | $34.45 | $34.00 | $34.29 | $34.29 | 22,513 |
| 2022-06-15 | $34.09 | $34.18 | $33.52 | $33.52 | $33.52 | 9,601 |
| 2022-06-14 | $34.33 | $34.58 | $33.99 | $34.34 | $34.34 | 7,463 |
| 2022-06-13 | $35.73 | $35.73 | $35.02 | $35.44 | $35.44 | 7,630 |
| 2022-06-10 | $35.91 | $36.32 | $35.91 | $35.92 | $35.92 | 11,612 |
| 2022-06-09 | $36.74 | $36.86 | $36.74 | $36.84 | $36.84 | 4,666 |
| 2022-06-08 | $37.35 | $37.35 | $36.51 | $36.55 | $36.55 | 6,433 |
| 2022-06-07 | $37.29 | $37.72 | $37.29 | $37.62 | $37.62 | 3,069 |
| 2022-06-06 | $38.87 | $38.87 | $38.30 | $38.47 | $38.47 | 4,218 |
| 2022-06-03 | $36.98 | $37.89 | $36.98 | $37.15 | $37.15 | 3,971 |
| 2022-06-02 | $38.11 | $38.11 | $38.00 | $38.07 | $38.07 | 8,983 |
| 2022-06-01 | $38.39 | $38.39 | $37.63 | $37.73 | $37.73 | 1,898 |
| 2022-05-31 | $38.08 | $38.38 | $38.08 | $38.11 | $38.11 | 3,913 |
| 2022-05-27 | $38.78 | $38.88 | $38.42 | $38.88 | $38.88 | 4,141 |
| 2022-05-26 | $37.82 | $38.13 | $37.64 | $38.13 | $38.13 | 4,436 |
| 2022-05-25 | $37.15 | $37.61 | $37.15 | $37.39 | $37.39 | 1,969 |
| 2022-05-24 | $36.70 | $37.68 | $36.70 | $37.68 | $37.68 | 2,347 |
| 2022-05-23 | $37.54 | $37.71 | $37.41 | $37.62 | $37.62 | 4,567 |
| 2022-05-20 | $38.11 | $38.12 | $37.58 | $37.92 | $37.92 | 7,035 |
| 2022-05-19 | $36.91 | $37.11 | $36.91 | $37.11 | $37.11 | 4,591 |
| 2022-05-18 | $37.40 | $37.64 | $37.25 | $37.25 | $37.25 | 17,482 |
| 2022-05-17 | $36.86 | $36.89 | $36.71 | $36.89 | $36.89 | 2,984 |
| 2022-05-16 | $36.17 | $36.34 | $36.09 | $36.09 | $36.09 | 7,039 |
| 2022-05-13 | $37.09 | $37.21 | $36.98 | $37.18 | $37.18 | 8,203 |
| 2022-05-12 | $34.98 | $35.18 | $34.81 | $35.18 | $35.18 | 7,352 |
| 2022-05-11 | $33.84 | $33.84 | $33.05 | $33.22 | $33.22 | 5,387 |
| 2022-05-10 | $34.14 | $34.19 | $33.85 | $34.03 | $34.03 | 7,013 |
| 2022-05-09 | $34.76 | $35.19 | $34.73 | $34.93 | $34.93 | 6,403 |
| 2022-05-06 | $35.53 | $35.77 | $35.29 | $35.51 | $35.51 | 10,427 |
| 2022-05-05 | $35.39 | $35.39 | $34.77 | $34.77 | $34.77 | 2,863 |
| 2022-05-04 | $35.53 | $35.64 | $35.05 | $35.42 | $35.42 | 2,161 |
| 2022-05-03 | $35.25 | $35.56 | $35.09 | $35.09 | $35.09 | 3,237 |
| 2022-05-02 | $34.48 | $35.17 | $34.48 | $34.98 | $34.98 | 5,310 |
| 2022-04-29 | $34.82 | $35.09 | $34.50 | $34.50 | $34.50 | 4,732 |
| 2022-04-28 | $33.14 | $34.84 | $33.14 | $34.84 | $34.84 | 5,272 |
| 2022-04-27 | $36.22 | $36.22 | $34.98 | $35.16 | $35.16 | 4,729 |
| 2022-04-26 | $34.73 | $34.73 | $34.28 | $34.31 | $34.31 | 3,996 |
| 2022-04-25 | $34.77 | $34.77 | $33.91 | $34.31 | $34.31 | 3,996 |
| 2022-04-22 | $34.06 | $35.26 | $34.06 | $34.96 | $34.96 | 2,205 |
| 2022-04-21 | $35.52 | $35.57 | $34.95 | $34.95 | $34.95 | 22,949 |
| 2022-04-20 | $35.05 | $35.65 | $34.87 | $34.87 | $34.87 | 4,216 |
| 2022-04-19 | $34.83 | $34.90 | $34.80 | $34.90 | $34.90 | 8,332 |
| 2022-04-18 | $34.40 | $35.39 | $34.40 | $35.04 | $35.04 | 5,813 |
| 2022-04-14 | $35.14 | $35.14 | $34.81 | $34.84 | $34.84 | 5,786 |
| 2022-04-13 | $34.89 | $35.25 | $34.61 | $35.07 | $35.07 | 4,485 |
| 2022-04-12 | $34.99 | $35.28 | $34.79 | $34.79 | $34.79 | 4,748 |
| 2022-04-11 | $34.67 | $35.68 | $34.67 | $35.65 | $35.65 | 5,186 |
| 2022-04-08 | $35.10 | $35.57 | $34.92 | $35.29 | $35.29 | 9,630 |
| 2022-04-07 | $36.02 | $36.47 | $35.87 | $36.47 | $36.47 | 7,059 |
| 2022-04-06 | $36.52 | $37.14 | $36.32 | $36.63 | $36.63 | 9,010 |
| 2022-04-05 | $36.63 | $36.63 | $36.15 | $36.15 | $36.15 | 20,218 |
| 2022-04-04 | $36.49 | $36.79 | $36.39 | $36.78 | $36.78 | 7,839 |
| 2022-04-01 | $36.77 | $37.30 | $36.23 | $36.79 | $36.79 | 3,076 |
| 2022-03-31 | $36.81 | $36.97 | $36.57 | $36.57 | $36.57 | 6,895 |
| 2022-03-30 | $37.49 | $37.56 | $37.26 | $37.31 | $37.31 | 24,822 |
| 2022-03-29 | $37.19 | $37.76 | $36.97 | $37.23 | $37.23 | 16,558 |
| 2022-03-28 | $37.56 | $37.68 | $37.54 | $37.62 | $37.62 | 15,142 |
| 2022-03-25 | $38.37 | $38.52 | $38.06 | $38.06 | $38.06 | 6,833 |
| 2022-03-24 | $38.07 | $38.20 | $37.88 | $38.20 | $38.20 | 6,777 |
| 2022-03-23 | $38.13 | $38.33 | $37.61 | $37.96 | $37.96 | 12,090 |
| 2022-03-22 | $38.04 | $38.30 | $38.04 | $38.14 | $38.14 | 10,261 |
| 2022-03-21 | $37.19 | $37.26 | $37.03 | $37.16 | $37.16 | 23,070 |
| 2022-03-18 | $36.81 | $37.28 | $36.80 | $37.16 | $37.16 | 23,070 |
| 2022-03-17 | $36.98 | $36.98 | $36.49 | $36.95 | $36.95 | 30,236 |
| 2022-03-16 | $37.55 | $37.55 | $37.28 | $37.38 | $37.38 | 5,202 |
| 2022-03-15 | $36.59 | $36.82 | $36.41 | $36.82 | $36.82 | 4,748 |
| 2022-03-14 | $36.82 | $36.82 | $36.19 | $36.63 | $36.63 | 5,559 |
| 2022-03-11 | $36.13 | $36.99 | $35.22 | $35.85 | $35.85 | 74,485 |
| 2022-03-10 | $35.18 | $36.91 | $35.18 | $35.87 | $35.87 | 7,071 |
| 2022-03-09 | $35.48 | $35.60 | $35.00 | $35.14 | $35.14 | 9,472 |
| 2022-03-08 | $35.30 | $35.90 | $35.25 | $35.57 | $35.57 | 8,838 |
| 2022-03-07 | $37.03 | $37.56 | $36.69 | $36.69 | $36.69 | 7,360 |
| 2022-03-04 | $37.93 | $37.93 | $37.61 | $37.70 | $37.70 | 8,820 |
| 2022-03-03 | $38.52 | $38.84 | $38.52 | $38.63 | $38.63 | 6,360 |
| 2022-03-02 | $38.75 | $38.92 | $38.39 | $38.92 | $38.92 | 27,811 |
| 2022-03-01 | $39.67 | $40.11 | $39.23 | $39.70 | $39.70 | 26,567 |
| 2022-02-28 | $39.33 | $39.63 | $39.12 | $39.36 | $39.36 | 4,065 |
| 2022-02-25 | $38.78 | $39.15 | $38.78 | $38.98 | $38.98 | 4,709 |
| 2022-02-24 | $38.79 | $39.04 | $38.53 | $38.96 | $38.96 | 5,968 |
| 2022-02-23 | $39.94 | $39.94 | $39.45 | $39.48 | $39.48 | 4,680 |
| 2022-02-22 | $40.65 | $40.65 | $39.60 | $40.18 | $40.18 | 2,855 |
| 2022-02-18 | $40.11 | $40.27 | $39.81 | $40.02 | $40.02 | 4,144 |
| 2022-02-17 | $40.26 | $40.43 | $39.90 | $40.43 | $40.43 | 3,867 |
| 2022-02-16 | $39.77 | $40.00 | $39.69 | $40.00 | $40.00 | 8,163 |
| 2022-02-15 | $40.49 | $40.49 | $40.09 | $40.47 | $40.47 | 19,133 |
| 2022-02-14 | $38.52 | $39.85 | $38.52 | $39.85 | $39.85 | 6,840 |
| 2022-02-11 | $39.65 | $40.34 | $39.10 | $39.10 | $39.10 | 11,585 |
| 2022-02-10 | $38.23 | $39.68 | $38.23 | $39.32 | $39.32 | 9,724 |
| 2022-02-09 | $39.40 | $39.86 | $38.80 | $39.60 | $39.60 | 3,015 |
| 2022-02-08 | $38.80 | $40.52 | $38.80 | $39.16 | $39.16 | 3,367 |
| 2022-02-07 | $40.68 | $40.68 | $39.55 | $39.75 | $39.75 | 19,759 |
| 2022-02-04 | $39.16 | $39.47 | $39.16 | $39.24 | $39.24 | 2,476 |
| 2022-02-03 | $38.58 | $39.53 | $37.81 | $37.81 | $37.81 | 4,419 |
| 2022-02-02 | $38.46 | $38.53 | $38.30 | $38.53 | $38.53 | 3,299 |
| 2022-02-01 | $38.29 | $38.29 | $36.69 | $37.39 | $37.39 | 14,099 |
| 2022-01-31 | $38.07 | $38.55 | $37.93 | $38.55 | $38.55 | 8,672 |
| 2022-01-28 | $36.69 | $38.11 | $36.69 | $37.89 | $37.89 | 20,225 |
| 2022-01-27 | $37.17 | $37.53 | $37.12 | $37.34 | $37.34 | 10,251 |
| 2022-01-26 | $37.92 | $38.09 | $37.42 | $37.42 | $37.42 | 4,139 |
| 2022-01-25 | $37.29 | $37.64 | $37.29 | $37.44 | $37.44 | 7,108 |
| 2022-01-24 | $38.60 | $38.60 | $36.98 | $37.49 | $37.49 | 23,991 |
| 2022-01-21 | $38.53 | $38.76 | $38.25 | $38.40 | $38.40 | 8,098 |
| 2022-01-20 | $38.71 | $38.91 | $38.48 | $38.59 | $38.59 | 11,740 |
| 2022-01-19 | $37.68 | $37.70 | $37.67 | $37.70 | $37.70 | 5,979 |
| 2022-01-18 | $37.57 | $37.89 | $36.86 | $37.28 | $37.28 | 7,486 |
| 2022-01-14 | $37.50 | $37.82 | $37.49 | $37.82 | $37.82 | 2,071 |
| 2022-01-13 | $40.02 | $40.02 | $38.59 | $38.59 | $38.59 | 5,892 |
| 2022-01-12 | $38.73 | $39.09 | $38.66 | $38.95 | $38.95 | 7,209 |
| 2022-01-11 | $37.30 | $38.80 | $37.30 | $38.80 | $38.80 | 7,413 |
| 2022-01-10 | $37.72 | $38.19 | $37.72 | $37.91 | $37.91 | 9,250 |
| 2022-01-07 | $37.79 | $38.02 | $37.79 | $38.00 | $38.00 | 5,948 |
| 2022-01-06 | $37.82 | $38.25 | $37.76 | $38.00 | $38.00 | 16,024 |
| 2022-01-05 | $38.32 | $39.27 | $38.26 | $38.73 | $38.73 | 11,228 |
| 2022-01-04 | $38.57 | $38.61 | $38.20 | $38.41 | $38.41 | 9,255 |
| 2022-01-03 | $37.08 | $38.01 | $37.08 | $37.84 | $37.84 | 5,667 |
| 2021-12-31 | $37.07 | $37.88 | $37.07 | $37.62 | $37.62 | 6,692 |
| 2021-12-30 | $37.59 | $38.34 | $36.86 | $37.52 | $37.52 | 5,062 |
| 2021-12-29 | $38.32 | $38.32 | $37.85 | $38.10 | $38.10 | 11,650 |
| 2021-12-28 | $37.44 | $38.36 | $37.44 | $38.14 | $38.14 | 4,565 |
| 2021-12-27 | $36.58 | $37.89 | $36.58 | $37.61 | $37.61 | 6,055 |
| 2021-12-23 | $36.44 | $38.19 | $36.44 | $37.77 | $37.77 | 10,313 |
| 2021-12-22 | $36.44 | $37.89 | $36.44 | $37.50 | $37.50 | 27,097 |
| 2021-12-21 | $37.89 | $37.89 | $37.57 | $37.79 | $37.79 | 5,409 |
| 2021-12-20 | $36.11 | $38.02 | $36.11 | $37.44 | $37.44 | 7,068 |
| 2021-12-17 | $37.66 | $38.24 | $37.58 | $38.14 | $38.14 | 4,247 |
| 2021-12-16 | $38.09 | $38.44 | $38.09 | $38.40 | $38.40 | 5,704 |
| 2021-12-15 | $38.02 | $38.04 | $37.73 | $38.04 | $38.04 | 7,930 |
| 2021-12-14 | $38.29 | $38.59 | $38.03 | $38.03 | $38.03 | 2,741 |
| 2021-12-13 | $39.81 | $39.81 | $38.65 | $38.65 | $38.65 | 3,538 |
| 2021-12-10 | $39.05 | $39.31 | $39.05 | $39.31 | $39.31 | 2,778 |
| 2021-12-09 | $39.47 | $39.72 | $39.22 | $39.57 | $39.57 | 3,351 |
| 2021-12-08 | $39.24 | $39.40 | $39.00 | $39.06 | $39.06 | 5,842 |
| 2021-12-07 | $38.64 | $38.90 | $38.04 | $38.89 | $38.89 | 8,158 |
| 2021-12-06 | $37.38 | $38.13 | $37.38 | $38.12 | $38.12 | 12,315 |
| 2021-12-03 | $36.58 | $37.20 | $36.58 | $36.62 | $36.62 | 4,630 |
| 2021-12-02 | $36.65 | $36.65 | $35.75 | $36.07 | $36.07 | 9,135 |
| 2021-12-01 | $37.06 | $37.06 | $36.76 | $36.96 | $36.96 | 4,894 |
| 2021-11-30 | $37.83 | $37.83 | $36.32 | $36.58 | $36.58 | 8,857 |
| 2021-11-29 | $37.21 | $37.21 | $36.97 | $37.11 | $37.11 | 3,981 |
| 2021-11-26 | $39.32 | $39.32 | $37.66 | $37.79 | $37.79 | 4,939 |
| 2021-11-24 | $39.66 | $39.93 | $39.66 | $39.93 | $39.93 | 4,923 |
| 2021-11-23 | $40.52 | $40.60 | $40.39 | $40.60 | $40.60 | 3,364 |
| 2021-11-22 | $40.78 | $40.78 | $40.49 | $40.54 | $40.54 | 4,919 |
| 2021-11-19 | $40.12 | $40.12 | $39.79 | $39.86 | $39.86 | 4,380 |
| 2021-11-18 | $40.68 | $40.71 | $40.68 | $40.71 | $40.71 | 2,408 |
| 2021-11-17 | $40.96 | $41.05 | $40.89 | $40.98 | $40.98 | 2,197 |
| 2021-11-16 | $40.21 | $41.82 | $40.21 | $41.63 | $41.63 | 11,121 |
| 2021-11-15 | $40.77 | $41.09 | $40.76 | $40.78 | $40.78 | 1,975 |
| 2021-11-12 | $41.19 | $41.19 | $40.77 | $40.77 | $40.77 | 1,873 |
| 2021-11-11 | $39.83 | $40.28 | $39.83 | $40.28 | $40.28 | 13,671 |
| 2021-11-10 | $39.23 | $39.53 | $39.07 | $39.12 | $39.12 | 4,280 |
| 2021-11-09 | $39.98 | $39.98 | $39.95 | $39.95 | $39.95 | 1,242 |
| 2021-11-08 | $40.47 | $40.99 | $40.47 | $40.98 | $40.98 | 6,459 |
| 2021-11-05 | $41.13 | $41.27 | $41.06 | $41.27 | $41.27 | 1,824 |
| 2021-11-04 | $40.50 | $40.61 | $40.26 | $40.47 | $40.47 | 5,652 |
| 2021-11-03 | $39.80 | $40.08 | $39.59 | $40.08 | $40.08 | 9,389 |
| 2021-11-02 | $39.89 | $40.06 | $39.67 | $39.99 | $39.99 | 5,090 |
| 2021-11-01 | $39.77 | $40.30 | $39.77 | $39.99 | $39.99 | 5,090 |
| 2021-10-29 | $39.20 | $39.20 | $38.99 | $39.15 | $39.15 | 4,177 |
| 2021-10-28 | $39.52 | $39.95 | $39.06 | $39.51 | $39.51 | 2,138 |
| 2021-10-27 | $38.00 | $39.60 | $38.00 | $38.96 | $38.96 | 5,842 |
| 2021-10-26 | $39.63 | $39.97 | $39.54 | $39.54 | $39.54 | 3,019 |
| 2021-10-25 | $39.57 | $39.68 | $39.57 | $39.65 | $39.65 | 3,174 |
| 2021-10-22 | $39.46 | $39.84 | $39.46 | $39.50 | $39.50 | 2,738 |
| 2021-10-21 | $39.10 | $39.14 | $39.05 | $39.09 | $39.09 | 3,048 |
| 2021-10-20 | $38.33 | $39.66 | $38.33 | $39.60 | $39.60 | 2,439 |
| 2021-10-19 | $39.11 | $39.27 | $39.11 | $39.15 | $39.15 | 4,487 |
| 2021-10-18 | $39.07 | $39.26 | $39.07 | $39.10 | $39.10 | 19,357 |
| 2021-10-15 | $39.20 | $39.20 | $38.80 | $38.80 | $38.80 | 9,928 |
| 2021-10-14 | $39.00 | $39.13 | $38.94 | $39.04 | $39.04 | 9,057 |
| 2021-10-13 | $38.72 | $38.86 | $38.72 | $38.81 | $38.81 | 5,339 |
| 2021-10-12 | $38.09 | $38.27 | $37.90 | $38.01 | $38.01 | 4,027 |
| 2021-10-11 | $39.13 | $39.31 | $39.13 | $39.13 | $39.13 | 3,099 |
| 2021-10-08 | $38.96 | $39.02 | $38.84 | $39.02 | $39.02 | 3,827 |
| 2021-10-07 | $38.40 | $38.93 | $38.40 | $38.93 | $38.93 | 3,142 |
| 2021-10-06 | $38.15 | $38.73 | $38.15 | $38.73 | $38.73 | 7,575 |
| 2021-10-05 | $39.27 | $40.05 | $39.27 | $39.91 | $39.91 | 6,777 |
| 2021-10-04 | $39.30 | $39.30 | $38.89 | $39.00 | $39.00 | 6,987 |
| 2021-10-01 | $38.63 | $38.81 | $38.63 | $38.81 | $38.81 | 1,780 |
| 2021-09-30 | $38.94 | $39.14 | $38.94 | $38.95 | $38.95 | 7,086 |
| 2021-09-29 | $37.58 | $39.18 | $37.58 | $39.09 | $39.09 | 1,608 |
| 2021-09-28 | $38.29 | $38.33 | $37.48 | $37.48 | $37.48 | 5,073 |
| 2021-09-27 | $39.49 | $39.78 | $39.49 | $39.73 | $39.73 | 2,093 |
| 2021-09-24 | $38.51 | $38.63 | $38.50 | $38.50 | $38.50 | 3,705 |
| 2021-09-23 | $38.07 | $38.22 | $38.03 | $38.03 | $38.03 | 4,828 |
| 2021-09-22 | $37.68 | $38.05 | $37.48 | $38.05 | $38.05 | 3,270 |
| 2021-09-21 | $38.42 | $38.62 | $38.22 | $38.47 | $38.47 | 6,736 |
| 2021-09-20 | $38.10 | $38.10 | $37.61 | $38.01 | $38.01 | 5,552 |
| 2021-09-17 | $38.38 | $38.95 | $38.16 | $38.29 | $38.29 | 14,792 |
| 2021-09-16 | $38.47 | $39.08 | $38.41 | $39.05 | $39.05 | 11,651 |
| 2021-09-15 | $38.37 | $38.53 | $38.37 | $38.53 | $38.53 | 1,741 |
| 2021-09-14 | $39.69 | $40.18 | $39.17 | $39.55 | $39.55 | 9,292 |
| 2021-09-13 | $38.48 | $38.67 | $38.27 | $38.27 | $38.27 | 14,812 |
| 2021-09-10 | $38.02 | $38.42 | $37.74 | $37.74 | $37.74 | 8,175 |
| 2021-09-09 | $38.80 | $39.54 | $38.68 | $38.76 | $38.76 | 10,212 |
| 2021-09-08 | $38.30 | $38.46 | $38.06 | $38.46 | $38.46 | 3,730 |
| 2021-09-07 | $38.16 | $38.42 | $38.16 | $38.42 | $38.42 | 13,206 |
| 2021-09-03 | $37.62 | $37.74 | $37.05 | $37.74 | $37.74 | 10,452 |
| 2021-09-02 | $36.44 | $36.70 | $36.32 | $36.64 | $36.64 | 3,296 |
| 2021-09-01 | $36.46 | $36.72 | $36.19 | $36.27 | $36.27 | 22,948 |
| 2021-08-31 | $35.40 | $36.02 | $35.40 | $35.65 | $35.65 | 5,683 |
| 2021-08-30 | $35.64 | $36.27 | $35.64 | $36.04 | $36.04 | 6,398 |
| 2021-08-27 | $35.20 | $35.44 | $34.76 | $35.30 | $35.30 | 5,734 |
| 2021-08-26 | $35.06 | $35.28 | $34.96 | $34.96 | $34.96 | 7,892 |
| 2021-08-25 | $34.92 | $35.05 | $34.79 | $34.85 | $34.85 | 10,854 |
| 2021-08-24 | $34.90 | $35.18 | $34.58 | $34.95 | $34.95 | 7,907 |
| 2021-08-23 | $34.28 | $34.28 | $33.91 | $34.13 | $34.13 | 14,189 |
| 2021-08-20 | $33.47 | $34.11 | $33.47 | $34.00 | $34.00 | 3,989 |
| 2021-08-19 | $33.65 | $33.83 | $33.46 | $33.61 | $33.61 | 12,480 |
| 2021-08-18 | $34.30 | $34.37 | $34.16 | $34.18 | $34.18 | 10,946 |
| 2021-08-17 | $34.84 | $34.84 | $34.45 | $34.56 | $34.56 | 22,495 |
| 2021-08-16 | $34.67 | $35.09 | $34.67 | $35.02 | $35.02 | 11,146 |
| 2021-08-13 | $35.13 | $35.48 | $35.13 | $35.33 | $35.33 | 3,927 |
| 2021-08-12 | $35.95 | $36.20 | $35.82 | $35.99 | $35.99 | 6,690 |
| 2021-08-11 | $36.47 | $36.47 | $36.39 | $36.39 | $36.39 | 2,548 |
| 2021-08-10 | $34.93 | $35.32 | $34.93 | $35.32 | $35.32 | 10,689 |
| 2021-08-09 | $33.93 | $34.31 | $33.93 | $34.31 | $34.31 | 7,982 |
| 2021-08-06 | $34.04 | $34.42 | $34.04 | $34.18 | $34.18 | 7,303 |
| 2021-08-05 | $34.15 | $34.39 | $33.83 | $34.22 | $34.22 | 3,658 |
| 2021-08-04 | $33.68 | $34.75 | $33.68 | $34.49 | $34.49 | 6,956 |
| 2021-08-03 | $34.40 | $34.99 | $34.40 | $34.92 | $34.92 | 8,976 |
| 2021-08-02 | $34.79 | $35.10 | $34.79 | $34.94 | $34.94 | 19,470 |
| 2021-07-30 | $34.50 | $34.92 | $34.50 | $34.84 | $34.84 | 6,788 |
| 2021-07-29 | $35.85 | $35.97 | $35.73 | $35.77 | $35.77 | 5,615 |
| 2021-07-28 | $36.37 | $36.60 | $36.05 | $36.50 | $36.50 | 6,950 |
| 2021-07-27 | $37.69 | $37.69 | $36.08 | $36.31 | $36.31 | 14,436 |
| 2021-07-26 | $35.46 | $36.10 | $35.46 | $36.09 | $36.09 | 22,052 |
| 2021-07-23 | $36.16 | $36.63 | $36.16 | $36.30 | $36.30 | 7,126 |
| 2021-07-22 | $36.11 | $36.51 | $36.11 | $36.30 | $36.30 | 13,199 |
| 2021-07-21 | $35.31 | $36.38 | $35.31 | $36.30 | $36.30 | 11,222 |
| 2021-07-20 | $36.05 | $36.22 | $35.44 | $36.22 | $36.22 | 22,966 |
| 2021-07-19 | $35.30 | $36.01 | $35.27 | $35.28 | $35.28 | 12,591 |
| 2021-07-16 | $36.56 | $37.01 | $36.56 | $36.69 | $36.69 | 17,082 |
| 2021-07-15 | $37.07 | $37.23 | $36.99 | $36.99 | $36.99 | 7,546 |
| 2021-07-14 | $38.10 | $38.40 | $37.98 | $38.03 | $38.03 | 20,003 |
| 2021-07-13 | $37.72 | $38.26 | $37.72 | $37.98 | $37.98 | 12,402 |
| 2021-07-12 | $38.41 | $38.41 | $37.48 | $38.08 | $38.08 | 10,216 |
| 2021-07-09 | $37.92 | $37.92 | $36.51 | $37.92 | $37.92 | 33,482 |
| 2021-07-08 | $36.72 | $36.72 | $35.76 | $35.76 | $35.76 | 38,668 |
| 2021-07-07 | $37.55 | $37.55 | $36.84 | $36.87 | $36.87 | 8,622 |
| 2021-07-06 | $37.92 | $38.65 | $37.79 | $38.62 | $38.62 | 7,953 |
| 2021-07-02 | $37.86 | $38.06 | $37.48 | $37.48 | $37.48 | 20,338 |
| 2021-07-01 | $37.43 | $37.52 | $37.08 | $37.30 | $37.30 | 15,527 |
| 2021-06-30 | $37.35 | $37.74 | $37.35 | $37.45 | $37.45 | 14,752 |
| 2021-06-29 | $38.54 | $38.73 | $38.23 | $38.57 | $38.57 | 11,743 |
| 2021-06-28 | $40.04 | $40.04 | $39.73 | $39.73 | $39.73 | 12,945 |
| 2021-06-25 | $39.21 | $39.81 | $39.21 | $39.33 | $39.33 | 6,722 |
| 2021-06-24 | $39.05 | $39.82 | $39.05 | $39.76 | $39.76 | 9,893 |
| 2021-06-23 | $40.14 | $40.14 | $39.41 | $39.58 | $39.58 | 12,148 |
| 2021-06-22 | $39.52 | $39.52 | $38.53 | $38.83 | $38.83 | 18,844 |
| 2021-06-21 | $38.18 | $39.12 | $37.53 | $38.99 | $38.99 | 29,270 |
| 2021-06-18 | $37.89 | $38.05 | $37.52 | $37.53 | $37.53 | 9,051 |
| 2021-06-17 | $38.48 | $38.73 | $38.25 | $38.73 | $38.73 | 8,701 |
| 2021-06-16 | $38.86 | $38.93 | $38.53 | $38.72 | $38.72 | 17,909 |
| 2021-06-15 | $38.80 | $39.10 | $38.75 | $38.84 | $38.84 | 9,734 |
| 2021-06-14 | $39.14 | $39.14 | $38.67 | $38.84 | $38.84 | 6,515 |
| 2021-06-11 | $39.66 | $39.66 | $39.26 | $39.26 | $39.26 | 5,936 |
| 2021-06-10 | $41.12 | $41.49 | $40.99 | $41.28 | $41.28 | 10,875 |
| 2021-06-09 | $41.06 | $41.31 | $40.84 | $40.84 | $40.84 | 6,397 |
| 2021-06-08 | $41.02 | $41.02 | $40.38 | $40.60 | $40.60 | 10,534 |
| 2021-06-07 | $40.01 | $40.50 | $40.01 | $40.23 | $40.23 | 4,914 |
| 2021-06-04 | $39.92 | $40.33 | $39.92 | $40.11 | $40.11 | 11,069 |
| 2021-06-03 | $38.81 | $39.10 | $38.81 | $39.10 | $39.10 | 8,339 |
| 2021-06-02 | $38.87 | $39.31 | $38.42 | $38.60 | $38.60 | 13,685 |
| 2021-06-01 | $37.97 | $39.47 | $37.97 | $38.24 | $38.24 | 7,344 |
| 2021-05-28 | $38.07 | $38.77 | $38.07 | $38.29 | $38.29 | 33,139 |
| 2021-05-27 | $37.23 | $37.37 | $36.97 | $36.97 | $36.97 | 38,421 |
| 2021-05-26 | $36.34 | $36.34 | $35.76 | $35.86 | $35.86 | 17,869 |
| 2021-05-25 | $36.80 | $36.80 | $36.17 | $36.18 | $36.18 | 23,442 |
| 2021-05-24 | $36.17 | $36.75 | $36.17 | $36.41 | $36.41 | 3,136 |
| 2021-05-21 | $37.05 | $37.61 | $37.04 | $37.12 | $37.12 | 2,162 |
| 2021-05-20 | $36.85 | $36.85 | $36.21 | $36.60 | $36.60 | 5,601 |
| 2021-05-19 | $35.64 | $36.00 | $35.40 | $35.79 | $35.79 | 6,414 |
| 2021-05-18 | $36.37 | $37.11 | $36.37 | $36.38 | $36.38 | 10,118 |
| 2021-05-17 | $36.19 | $36.69 | $36.19 | $36.49 | $36.49 | 7,499 |
| 2021-05-14 | $35.00 | $36.57 | $35.00 | $36.57 | $36.57 | 7,762 |
| 2021-05-13 | $35.01 | $36.04 | $35.01 | $35.80 | $35.80 | 12,918 |
| 2021-05-12 | $35.61 | $37.15 | $35.36 | $37.12 | $37.12 | 43,151 |
| 2021-05-11 | $36.76 | $38.39 | $36.76 | $37.81 | $37.81 | 15,779 |
| 2021-05-10 | $39.27 | $39.27 | $37.83 | $38.46 | $38.46 | 4,112 |
| 2021-05-07 | $37.40 | $37.80 | $35.54 | $37.80 | $37.80 | 4,338 |
| 2021-05-06 | $38.23 | $38.23 | $37.86 | $37.90 | $37.90 | 30,566 |
| 2021-05-05 | $38.37 | $38.45 | $38.01 | $38.45 | $38.45 | 8,369 |
| 2021-05-04 | $38.03 | $38.03 | $37.17 | $37.74 | $37.74 | 10,638 |
| 2021-05-03 | $37.73 | $38.05 | $37.73 | $38.04 | $38.04 | 14,951 |
| 2021-04-30 | $37.29 | $37.94 | $37.29 | $37.78 | $37.78 | 26,795 |
| 2021-04-29 | $37.71 | $37.71 | $37.09 | $37.60 | $37.60 | 5,379 |
| 2021-04-28 | $37.61 | $37.61 | $37.01 | $37.35 | $37.35 | 5,451 |
| 2021-04-27 | $37.30 | $38.01 | $37.30 | $37.83 | $37.83 | 10,448 |
| 2021-04-26 | $39.28 | $39.28 | $38.12 | $38.25 | $38.25 | 8,364 |
| 2021-04-23 | $37.65 | $37.65 | $36.91 | $37.58 | $37.58 | 9,311 |
| 2021-04-22 | $36.87 | $36.87 | $36.19 | $36.41 | $36.41 | 11,445 |
| 2021-04-21 | $36.16 | $37.03 | $36.16 | $37.03 | $37.03 | 9,930 |
| 2021-04-20 | $37.98 | $37.98 | $36.62 | $36.62 | $36.62 | 6,089 |
| 2021-04-19 | $40.12 | $40.12 | $39.45 | $39.89 | $39.89 | 10,905 |
| 2021-04-16 | $40.16 | $41.12 | $40.16 | $40.92 | $40.92 | 9,098 |
| 2021-04-15 | $39.67 | $39.67 | $39.01 | $39.43 | $39.43 | 4,984 |
| 2021-04-14 | $39.68 | $39.68 | $38.87 | $39.53 | $39.53 | 5,865 |
| 2021-04-13 | $38.87 | $38.87 | $38.54 | $38.87 | $38.87 | 5,035 |
| 2021-04-12 | $38.53 | $38.87 | $38.40 | $38.86 | $38.86 | 7,792 |
| 2021-04-09 | $37.95 | $38.53 | $37.95 | $38.53 | $38.53 | 135,581 |
| 2021-04-08 | $38.43 | $38.65 | $37.62 | $38.00 | $38.00 | 3,485 |
| 2021-04-07 | $37.99 | $38.15 | $37.87 | $38.01 | $38.01 | 4,769 |
| 2021-04-06 | $38.00 | $38.59 | $37.75 | $38.59 | $38.59 | 6,804 |
| 2021-04-05 | $37.58 | $38.00 | $37.58 | $37.86 | $37.86 | 5,304 |
| 2021-04-01 | $36.88 | $37.52 | $36.62 | $36.62 | $36.62 | 3,524 |
| 2021-03-31 | $37.02 | $38.07 | $37.02 | $38.05 | $38.05 | 6,238 |
| 2021-03-30 | $38.40 | $39.10 | $38.22 | $38.93 | $38.93 | 11,551 |
| 2021-03-29 | $37.96 | $39.58 | $37.96 | $37.96 | $37.96 | 2,908 |
| 2021-03-26 | $39.75 | $41.06 | $39.75 | $40.71 | $40.71 | 4,997 |
| 2021-03-25 | $39.22 | $40.35 | $39.22 | $39.98 | $39.98 | 4,632 |
| 2021-03-24 | $39.54 | $39.77 | $39.27 | $39.60 | $39.60 | 2,315 |
| 2021-03-23 | $42.16 | $42.16 | $40.59 | $40.89 | $40.89 | 9,432 |
| 2021-03-22 | $42.23 | $42.77 | $42.23 | $42.38 | $42.38 | 6,785 |
| 2021-03-19 | $41.73 | $42.05 | $41.73 | $42.05 | $42.05 | 4,377 |
| 2021-03-18 | $41.31 | $41.95 | $41.31 | $41.87 | $41.87 | 6,436 |
| 2021-03-17 | $41.78 | $42.16 | $41.78 | $42.04 | $42.04 | 16,018 |
| 2021-03-16 | $42.23 | $42.23 | $41.65 | $42.03 | $42.03 | 20,806 |
| 2021-03-15 | $41.00 | $41.00 | $40.41 | $40.77 | $40.77 | 5,218 |
| 2021-03-12 | $40.58 | $40.58 | $39.66 | $40.53 | $40.53 | 18,310 |
| 2021-03-11 | $40.36 | $40.40 | $40.10 | $40.39 | $40.39 | 5,758 |
| 2021-03-10 | $40.21 | $40.21 | $39.56 | $39.56 | $39.56 | 3,866 |
| 2021-03-09 | $40.84 | $40.84 | $39.79 | $40.84 | $40.84 | 5,393 |
| 2021-03-08 | $38.82 | $38.91 | $38.50 | $38.76 | $38.76 | 2,951 |
| 2021-03-05 | $37.53 | $38.51 | $37.53 | $38.51 | $38.51 | 1,603 |
| 2021-03-04 | $37.30 | $38.90 | $37.30 | $38.90 | $38.90 | 6,858 |
| 2021-03-03 | $38.38 | $38.79 | $37.88 | $38.30 | $38.30 | 7,443 |
| 2021-03-02 | $36.85 | $38.30 | $36.85 | $38.02 | $38.02 | 2,854 |
| 2021-03-01 | $38.51 | $39.10 | $38.51 | $38.96 | $38.96 | 4,295 |
| 2021-02-26 | $39.20 | $39.20 | $37.93 | $38.75 | $38.75 | 4,300 |
| 2021-02-25 | $40.35 | $40.35 | $39.51 | $39.51 | $39.51 | 2,991 |
| 2021-02-24 | $39.78 | $40.82 | $39.78 | $40.82 | $40.82 | 12,350 |
| 2021-02-23 | $38.54 | $39.34 | $38.54 | $39.31 | $39.31 | 3,675 |
| 2021-02-22 | $39.68 | $40.18 | $39.01 | $39.40 | $39.40 | 4,833 |
| 2021-02-19 | $37.80 | $38.19 | $37.75 | $37.94 | $37.94 | 3,349 |
| 2021-02-18 | $38.96 | $38.96 | $37.79 | $38.18 | $38.18 | 8,856 |
| 2021-02-17 | $39.42 | $39.54 | $39.20 | $39.41 | $39.41 | 6,604 |
| 2021-02-16 | $39.33 | $39.33 | $37.57 | $38.15 | $38.15 | 4,458 |
| 2021-02-12 | $37.37 | $37.77 | $37.37 | $37.47 | $37.47 | 3,103 |
| 2021-02-11 | $38.24 | $38.39 | $38.22 | $38.24 | $38.24 | 8,669 |
| 2021-02-10 | $38.00 | $38.39 | $37.80 | $38.39 | $38.39 | 6,255 |
| 2021-02-09 | $37.14 | $39.32 | $37.14 | $38.63 | $38.63 | 6,940 |
| 2021-02-08 | $39.85 | $40.41 | $39.69 | $40.41 | $40.41 | 2,892 |
| 2021-02-05 | $41.45 | $41.45 | $40.50 | $40.50 | $40.50 | 21,038 |
| 2021-02-04 | $39.63 | $39.75 | $39.63 | $39.68 | $39.68 | 3,563 |
| 2021-02-03 | $37.99 | $38.68 | $37.99 | $38.47 | $38.47 | 90,856 |
| 2021-02-02 | $36.37 | $37.41 | $36.37 | $37.34 | $37.34 | 5,414 |
| 2021-02-01 | $36.96 | $36.96 | $34.90 | $35.78 | $35.78 | 11,585 |
| 2021-01-29 | $36.86 | $36.86 | $35.84 | $36.18 | $36.18 | 18,097 |
| 2021-01-28 | $35.16 | $36.90 | $35.16 | $36.57 | $36.57 | 7,404 |
| 2021-01-27 | $36.15 | $36.15 | $34.46 | $35.09 | $35.09 | 17,010 |
| 2021-01-26 | $35.59 | $35.59 | $33.58 | $34.90 | $34.90 | 5,181 |
| 2021-01-25 | $35.09 | $35.09 | $33.67 | $34.22 | $34.22 | 13,108 |
| 2021-01-22 | $34.01 | $34.72 | $34.01 | $34.49 | $34.49 | 5,109 |
| 2021-01-21 | $35.01 | $35.01 | $34.55 | $35.01 | $35.01 | 4,926 |
| 2021-01-20 | $34.62 | $34.98 | $34.43 | $34.98 | $34.98 | 5,647 |
| 2021-01-19 | $33.33 | $35.10 | $33.33 | $34.51 | $34.51 | 10,283 |
| 2021-01-15 | $35.88 | $35.88 | $35.22 | $35.67 | $35.67 | 8,256 |
| 2021-01-14 | $35.62 | $35.74 | $35.43 | $35.59 | $35.59 | 4,644 |
| 2021-01-13 | $33.91 | $34.87 | $33.91 | $34.67 | $34.67 | 5,128 |
| 2021-01-12 | $34.59 | $35.36 | $34.03 | $34.37 | $34.37 | 5,424 |
| 2021-01-11 | $34.33 | $34.91 | $34.33 | $34.72 | $34.72 | 8,456 |
| 2021-01-08 | $33.68 | $35.02 | $33.68 | $34.69 | $34.69 | 6,214 |
| 2021-01-07 | $34.14 | $34.29 | $34.03 | $34.03 | $34.03 | 1,995 |
| 2021-01-06 | $33.66 | $34.86 | $33.66 | $34.85 | $34.85 | 4,320 |
| 2021-01-05 | $32.96 | $33.82 | $32.96 | $33.67 | $33.67 | 19,809 |
| 2021-01-04 | $34.20 | $34.44 | $33.94 | $33.94 | $33.94 | 5,921 |
| 2020-12-31 | $35.20 | $35.76 | $34.70 | $34.70 | $34.70 | 5,009 |
| 2020-12-30 | $34.13 | $36.24 | $34.13 | $34.83 | $34.83 | 2,925 |
| 2020-12-29 | $34.36 | $35.35 | $34.36 | $34.66 | $34.66 | 10,932 |
| 2020-12-28 | $32.72 | $33.88 | $32.72 | $33.66 | $33.66 | 12,676 |
| 2020-12-24 | $33.75 | $33.76 | $33.51 | $33.76 | $33.76 | 7,574 |
| 2020-12-23 | $33.42 | $33.93 | $33.42 | $33.44 | $33.44 | 7,016 |
| 2020-12-22 | $33.61 | $35.09 | $33.10 | $34.30 | $34.30 | 9,198 |
| 2020-12-21 | $33.86 | $34.51 | $33.86 | $34.34 | $34.34 | 4,331 |
| 2020-12-18 | $35.04 | $35.26 | $34.83 | $35.26 | $35.26 | 2,722 |
| 2020-12-17 | $34.97 | $35.97 | $34.97 | $35.35 | $35.35 | 4,419 |
| 2020-12-16 | $36.32 | $37.23 | $36.32 | $36.99 | $36.99 | 16,476 |
| 2020-12-15 | $36.26 | $37.68 | $36.26 | $37.05 | $37.05 | 8,417 |
| 2020-12-14 | $36.38 | $37.51 | $36.38 | $37.16 | $37.16 | 4,351 |
| 2020-12-11 | $36.32 | $37.69 | $36.32 | $37.65 | $37.65 | 5,790 |
| 2020-12-10 | $36.67 | $36.96 | $36.46 | $36.66 | $36.66 | 2,466 |
| 2020-12-09 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 1,619 |
| 2020-12-08 | $35.86 | $36.64 | $35.86 | $36.41 | $36.41 | 14,365 |
| 2020-12-07 | $36.21 | $37.22 | $36.21 | $36.40 | $36.40 | 2,072 |
| 2020-12-04 | $37.19 | $37.19 | $37.09 | $37.19 | $37.19 | 2,623 |
| 2020-12-03 | $37.13 | $37.13 | $36.83 | $37.03 | $37.03 | 7,253 |
| 2020-12-02 | $36.23 | $36.69 | $36.23 | $36.69 | $36.69 | 3,755 |
| 2020-12-01 | $36.91 | $37.08 | $36.91 | $37.08 | $37.08 | 2,677 |
| 2020-11-30 | $36.07 | $36.93 | $36.07 | $36.68 | $36.68 | 5,613 |
| 2020-11-27 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 528 |
| 2020-11-25 | $36.36 | $37.86 | $36.36 | $37.86 | $37.86 | 2,403 |
| 2020-11-24 | $37.75 | $38.71 | $37.75 | $38.60 | $38.60 | 10,617 |
| 2020-11-23 | $37.90 | $38.45 | $37.76 | $37.95 | $37.95 | 2,546 |
| 2020-11-20 | $37.46 | $38.20 | $37.46 | $37.66 | $37.66 | 11,881 |
| 2020-11-19 | $38.87 | $38.87 | $38.23 | $38.52 | $38.52 | 6,158 |
| 2020-11-18 | $38.61 | $39.33 | $38.61 | $39.27 | $39.27 | 2,077 |
| 2020-11-17 | $40.99 | $40.99 | $40.75 | $40.75 | $40.75 | 2,065 |
| 2020-11-16 | $40.10 | $40.10 | $39.27 | $39.99 | $39.99 | 5,750 |
| 2020-11-13 | $39.53 | $39.76 | $39.40 | $39.72 | $39.72 | 3,259 |
| 2020-11-12 | $40.84 | $40.85 | $40.13 | $40.13 | $40.13 | 3,603 |
| 2020-11-11 | $41.78 | $41.78 | $41.55 | $41.57 | $41.57 | 1,181 |
| 2020-11-10 | $40.00 | $40.81 | $40.00 | $40.81 | $40.81 | 2,306 |
| 2020-11-09 | $38.47 | $38.57 | $38.34 | $38.57 | $38.57 | 2,078 |
| 2020-11-06 | $38.89 | $38.89 | $38.58 | $38.89 | $38.89 | 2,408 |
| 2020-11-05 | $38.96 | $38.96 | $38.96 | $38.96 | $38.96 | 746 |
| 2020-11-04 | $39.02 | $39.34 | $38.96 | $38.96 | $38.96 | 1,291 |
| 2020-11-03 | $38.36 | $38.38 | $38.00 | $38.38 | $38.38 | 4,455 |
| 2020-11-02 | $37.21 | $37.57 | $37.03 | $37.39 | $37.39 | 1,944 |
| 2020-10-30 | $36.13 | $36.42 | $36.02 | $36.17 | $36.17 | 2,426 |
| 2020-10-29 | $36.47 | $36.82 | $36.47 | $36.74 | $36.74 | 4,097 |
| 2020-10-28 | $37.04 | $37.27 | $36.93 | $36.94 | $36.94 | 3,925 |
| 2020-10-27 | $37.64 | $37.84 | $37.64 | $37.84 | $37.84 | 6,738 |
| 2020-10-26 | $37.75 | $37.75 | $37.50 | $37.51 | $37.51 | 3,534 |
| 2020-10-23 | $38.63 | $38.63 | $38.29 | $38.38 | $38.38 | 4,088 |
| 2020-10-22 | $37.64 | $38.73 | $37.64 | $38.36 | $38.36 | 3,485 |
| 2020-10-21 | $38.97 | $38.97 | $38.59 | $38.97 | $38.97 | 6,394 |
| 2020-10-20 | $38.57 | $38.69 | $38.35 | $38.69 | $38.69 | 2,389 |
| 2020-10-19 | $38.93 | $39.06 | $38.69 | $38.85 | $38.85 | 6,309 |
| 2020-10-16 | $38.67 | $38.67 | $38.54 | $38.67 | $38.67 | 2,038 |
| 2020-10-15 | $38.43 | $38.44 | $38.33 | $38.44 | $38.44 | 1,971 |
| 2020-10-14 | $39.17 | $39.17 | $38.74 | $38.74 | $38.74 | 1,089 |
| 2020-10-13 | $39.50 | $39.50 | $39.18 | $39.35 | $39.35 | 2,896 |
| 2020-10-12 | $39.61 | $39.90 | $39.61 | $39.68 | $39.68 | 1,677 |
| 2020-10-09 | $39.61 | $39.99 | $39.61 | $39.99 | $39.99 | 1,123 |
| 2020-10-08 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 416 |
| 2020-10-07 | $40.75 | $40.75 | $39.51 | $39.51 | $39.51 | 16,777 |
| 2020-10-06 | $39.18 | $39.40 | $39.03 | $39.39 | $39.39 | 11,148 |
| 2020-10-05 | $39.85 | $39.85 | $39.43 | $39.74 | $39.74 | 1,368 |
| 2020-10-02 | $38.86 | $39.10 | $38.86 | $39.10 | $39.10 | 4,659 |
| 2020-10-01 | $38.11 | $38.97 | $38.11 | $38.61 | $38.61 | 2,507 |
| 2020-09-30 | $38.06 | $38.54 | $38.06 | $38.54 | $38.54 | 8,584 |
| 2020-09-29 | $38.29 | $38.29 | $38.01 | $38.29 | $38.29 | 5,177 |
| 2020-09-28 | $38.10 | $38.46 | $37.95 | $38.46 | $38.46 | 2,962 |
| 2020-09-25 | $36.62 | $36.74 | $36.62 | $36.74 | $36.74 | 1,126 |
| 2020-09-24 | $36.94 | $37.03 | $36.75 | $36.75 | $36.75 | 2,756 |
| 2020-09-23 | $37.23 | $37.35 | $37.16 | $37.24 | $37.24 | 4,091 |
| 2020-09-22 | $37.46 | $37.46 | $36.85 | $37.46 | $37.46 | 3,415 |
| 2020-09-21 | $37.51 | $37.51 | $35.83 | $36.71 | $36.71 | 6,501 |
| 2020-09-18 | $37.49 | $37.49 | $37.26 | $37.28 | $37.28 | 13,112 |
| 2020-09-17 | $37.49 | $37.57 | $37.49 | $37.49 | $37.49 | 14,497 |
| 2020-09-16 | $37.83 | $38.02 | $37.79 | $37.79 | $37.79 | 1,695 |
| 2020-09-15 | $38.77 | $38.94 | $38.58 | $38.71 | $38.71 | 5,504 |
| 2020-09-14 | $37.89 | $37.89 | $37.65 | $37.65 | $37.65 | 4,778 |
| 2020-09-11 | $36.95 | $37.00 | $36.82 | $36.87 | $36.87 | 2,678 |
| 2020-09-10 | $36.22 | $36.38 | $36.09 | $36.24 | $36.24 | 2,786 |
| 2020-09-09 | $36.54 | $36.54 | $36.51 | $36.51 | $36.51 | 6,820 |
| 2020-09-08 | $35.57 | $35.75 | $35.26 | $35.63 | $35.63 | 6,075 |
| 2020-09-04 | $35.90 | $35.90 | $34.92 | $35.59 | $35.59 | 6,083 |
| 2020-09-03 | $36.46 | $36.46 | $35.18 | $35.34 | $35.34 | 4,323 |
| 2020-09-02 | $35.50 | $35.81 | $35.45 | $35.81 | $35.81 | 16,592 |
| 2020-09-01 | $36.11 | $36.20 | $36.05 | $36.20 | $36.20 | 25,201 |
| 2020-08-31 | $36.99 | $37.00 | $36.16 | $36.70 | $36.70 | 4,582 |
| 2020-08-28 | $36.47 | $36.48 | $36.03 | $36.11 | $36.11 | 7,042 |
| 2020-08-27 | $36.28 | $36.28 | $35.81 | $35.98 | $35.98 | 4,663 |
| 2020-08-26 | $35.90 | $35.98 | $35.75 | $35.98 | $35.98 | 1,641 |
| 2020-08-25 | $35.63 | $35.65 | $35.41 | $35.65 | $35.65 | 4,480 |
| 2020-08-24 | $34.63 | $34.74 | $34.63 | $34.74 | $34.74 | 2,426 |
| 2020-08-21 | $34.47 | $34.78 | $34.47 | $34.64 | $34.64 | 8,725 |
| 2020-08-20 | $34.31 | $35.30 | $34.31 | $35.30 | $35.30 | 2,172 |
| 2020-08-19 | $35.16 | $35.24 | $34.98 | $34.98 | $34.98 | 4,051 |
| 2020-08-18 | $34.27 | $34.43 | $34.17 | $34.43 | $34.43 | 3,758 |
| 2020-08-17 | $34.22 | $34.29 | $34.07 | $34.20 | $34.20 | 2,900 |
| 2020-08-14 | $33.76 | $33.77 | $33.56 | $33.60 | $33.60 | 2,442 |
| 2020-08-13 | $34.06 | $34.06 | $33.44 | $33.54 | $33.54 | 1,839 |
| 2020-08-12 | $33.98 | $34.43 | $33.98 | $34.43 | $34.43 | 15,180 |
| 2020-08-11 | $32.62 | $32.62 | $32.24 | $32.39 | $32.39 | 20,377 |
| 2020-08-10 | $32.47 | $32.48 | $31.89 | $31.99 | $31.99 | 4,858 |
| 2020-08-07 | $31.70 | $31.90 | $31.39 | $31.90 | $31.90 | 16,592 |
| 2020-08-06 | $30.74 | $30.91 | $30.65 | $30.78 | $30.78 | 10,216 |
| 2020-08-05 | $30.33 | $30.50 | $30.28 | $30.28 | $30.28 | 7,549 |
| 2020-08-04 | $29.96 | $30.85 | $29.96 | $30.85 | $30.85 | 41,939 |
| 2020-08-03 | $29.40 | $29.64 | $29.39 | $29.62 | $29.62 | 4,594 |
| 2020-07-31 | $28.92 | $28.94 | $28.81 | $28.81 | $28.81 | 4,464 |
| 2020-07-30 | $30.10 | $30.28 | $29.90 | $30.28 | $30.28 | 11,569 |
| 2020-07-29 | $31.29 | $31.62 | $31.28 | $31.49 | $31.49 | 5,237 |
| 2020-07-28 | $31.77 | $31.88 | $31.68 | $31.68 | $31.68 | 20,789 |
| 2020-07-27 | $32.35 | $32.50 | $32.35 | $32.42 | $32.42 | 2,805 |
| 2020-07-24 | $31.44 | $31.95 | $31.43 | $31.92 | $31.92 | 3,071 |
| 2020-07-23 | $32.13 | $32.13 | $31.84 | $31.86 | $31.86 | 1,757 |
| 2020-07-22 | $32.24 | $32.24 | $31.89 | $32.14 | $32.14 | 3,664 |
| 2020-07-21 | $32.41 | $32.42 | $31.97 | $32.06 | $32.06 | 17,755 |
| 2020-07-20 | $32.02 | $32.22 | $32.02 | $32.07 | $32.07 | 3,795 |
| 2020-07-17 | $32.41 | $32.59 | $32.41 | $32.56 | $32.56 | 3,600 |
| 2020-07-16 | $32.50 | $33.10 | $32.50 | $32.68 | $32.68 | 17,700 |
| 2020-07-15 | $32.20 | $32.52 | $32.17 | $32.39 | $32.39 | 3,600 |
| 2020-07-14 | $33.19 | $33.19 | $31.95 | $32.15 | $32.15 | 15,900 |
| 2020-07-13 | $32.97 | $32.97 | $32.22 | $32.22 | $32.22 | 38,000 |
| 2020-07-10 | $31.66 | $32.06 | $31.65 | $31.74 | $31.74 | 5,200 |
| 2020-07-09 | $32.49 | $32.70 | $32.49 | $32.63 | $32.63 | 3,200 |
| 2020-07-08 | $33.40 | $33.65 | $33.40 | $33.65 | $33.65 | 9,500 |
| 2020-07-07 | $35.79 | $35.79 | $34.72 | $34.75 | $34.75 | 12,400 |
| 2020-07-06 | $36.55 | $36.64 | $36.45 | $36.50 | $36.50 | 2,600 |
| 2020-07-02 | $36.17 | $36.34 | $35.99 | $36.31 | $36.31 | 15,800 |
| 2020-07-01 | $36.09 | $36.34 | $35.83 | $36.06 | $36.06 | 4,000 |
| 2020-06-30 | $36.41 | $36.43 | $36.17 | $36.24 | $36.24 | 2,900 |
| 2020-06-29 | $36.89 | $37.20 | $36.89 | $37.20 | $37.20 | 1,866 |
| 2020-06-26 | $38.09 | $38.09 | $37.33 | $37.55 | $37.55 | 1,428 |
| 2020-06-25 | $38.12 | $38.12 | $37.92 | $37.98 | $37.98 | 1,613 |
| 2020-06-24 | $38.87 | $39.04 | $38.69 | $38.69 | $38.69 | 2,739 |
| 2020-06-23 | $39.70 | $39.70 | $39.12 | $39.14 | $39.14 | 6,306 |
| 2020-06-22 | $38.50 | $38.77 | $38.49 | $38.77 | $38.77 | 3,450 |
| 2020-06-19 | $38.73 | $38.73 | $38.34 | $38.34 | $38.34 | 1,230 |
| 2020-06-18 | $39.03 | $39.12 | $38.73 | $38.95 | $38.95 | 2,253 |
| 2020-06-17 | $38.97 | $39.07 | $38.94 | $38.94 | $38.94 | 3,672 |
| 2020-06-16 | $38.53 | $38.84 | $38.31 | $38.84 | $38.84 | 9,759 |
| 2020-06-15 | $36.99 | $37.64 | $36.99 | $37.36 | $37.36 | 8,426 |
| 2020-06-12 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 1,092 |
| 2020-06-11 | $37.63 | $37.63 | $36.42 | $36.48 | $36.48 | 6,289 |
| 2020-06-10 | $39.44 | $39.57 | $39.33 | $39.38 | $39.38 | 13,113 |
| 2020-06-09 | $38.80 | $39.37 | $38.80 | $39.37 | $39.37 | 3,245 |
| 2020-06-08 | $39.78 | $40.11 | $39.58 | $40.11 | $40.11 | 2,498 |
| 2020-06-05 | $40.19 | $40.33 | $39.92 | $39.92 | $39.92 | 1,668 |
| 2020-06-04 | $39.60 | $39.60 | $39.15 | $39.15 | $39.15 | 3,106 |
| 2020-06-03 | $38.72 | $38.77 | $38.49 | $38.76 | $38.76 | 3,730 |
| 2020-06-02 | $37.43 | $37.45 | $37.07 | $37.08 | $37.08 | 16,046 |
| 2020-06-01 | $35.26 | $35.92 | $35.25 | $35.92 | $35.92 | 2,470 |
| 2020-05-29 | $35.86 | $36.17 | $35.67 | $36.17 | $36.17 | 6,528 |
| 2020-05-28 | $36.66 | $37.07 | $36.66 | $36.82 | $36.82 | 9,393 |
| 2020-05-27 | $36.22 | $36.77 | $36.04 | $36.32 | $36.32 | 27,127 |
| 2020-05-26 | $35.53 | $35.70 | $34.98 | $35.62 | $35.62 | 4,870 |
| 2020-05-22 | $32.36 | $32.36 | $31.69 | $32.36 | $32.36 | 3,995 |
| 2020-05-21 | $31.92 | $31.92 | $31.55 | $31.88 | $31.88 | 5,632 |
| 2020-05-20 | $32.43 | $32.91 | $32.42 | $32.76 | $32.76 | 8,405 |
| 2020-05-19 | $33.07 | $33.07 | $32.30 | $32.51 | $32.51 | 38,500 |
| 2020-05-18 | $32.44 | $32.53 | $32.01 | $32.45 | $32.45 | 7,741 |
| 2020-05-15 | $31.48 | $31.49 | $30.65 | $31.08 | $31.08 | 12,834 |
| 2020-05-14 | $30.61 | $30.89 | $30.46 | $30.89 | $30.89 | 19,457 |
| 2020-05-13 | $31.63 | $32.02 | $31.30 | $31.30 | $31.30 | 8,929 |
| 2020-05-12 | $32.73 | $32.73 | $32.10 | $32.10 | $32.10 | 73,998 |
| 2020-05-11 | $33.75 | $34.27 | $33.75 | $34.07 | $34.07 | 3,915 |
| 2020-05-08 | $32.25 | $32.53 | $32.16 | $32.36 | $32.36 | 4,087 |
| 2020-05-07 | $30.83 | $30.88 | $30.22 | $30.75 | $30.75 | 43,871 |
| 2020-05-06 | $31.89 | $31.93 | $31.70 | $31.70 | $31.70 | 2,493 |
| 2020-05-05 | $31.10 | $32.18 | $31.10 | $31.95 | $31.95 | 4,234 |
| 2020-05-04 | $31.54 | $31.55 | $31.15 | $31.20 | $31.20 | 12,092 |
| 2020-05-01 | $31.55 | $31.83 | $31.43 | $31.67 | $31.67 | 5,243 |
| 2020-04-30 | $32.65 | $33.36 | $32.59 | $32.61 | $32.61 | 20,044 |
| 2020-04-29 | $32.48 | $32.76 | $31.99 | $32.76 | $32.76 | 8,514 |
| 2020-04-28 | $32.30 | $32.30 | $31.68 | $31.68 | $31.68 | 26,929 |
| 2020-04-27 | $31.43 | $31.60 | $31.43 | $31.50 | $31.50 | 11,192 |
| 2020-04-24 | $31.73 | $31.73 | $30.55 | $30.74 | $30.74 | 14,996 |
| 2020-04-23 | $30.12 | $31.25 | $30.12 | $30.72 | $30.72 | 10,395 |
| 2020-04-22 | $29.42 | $29.71 | $29.33 | $29.70 | $29.70 | 8,618 |
| 2020-04-21 | $30.75 | $30.76 | $29.88 | $30.27 | $30.27 | 28,365 |
| 2020-04-20 | $30.56 | $30.57 | $29.66 | $29.94 | $29.94 | 9,043 |
| 2020-04-17 | $29.97 | $30.67 | $29.90 | $30.29 | $30.29 | 7,930 |
| 2020-04-16 | $29.17 | $29.28 | $28.82 | $29.12 | $29.12 | 19,576 |
| 2020-04-15 | $29.43 | $30.13 | $29.42 | $29.90 | $29.90 | 18,325 |
| 2020-04-14 | $31.43 | $31.49 | $30.73 | $31.01 | $31.01 | 60,942 |
| 2020-04-13 | $32.17 | $32.17 | $30.06 | $30.57 | $30.57 | 10,159 |
| 2020-04-09 | $31.51 | $32.41 | $31.51 | $32.15 | $32.15 | 10,693 |
| 2020-04-08 | $31.33 | $32.07 | $31.06 | $31.71 | $31.71 | 19,380 |
| 2020-04-07 | $31.50 | $31.50 | $29.99 | $29.99 | $29.99 | 21,911 |
| 2020-04-06 | $29.49 | $29.82 | $29.49 | $29.55 | $29.55 | 17,696 |
| 2020-04-03 | $29.12 | $29.13 | $28.67 | $28.67 | $28.67 | 12,253 |
| 2020-04-02 | $30.93 | $31.18 | $30.67 | $31.18 | $31.18 | 3,637 |
| 2020-04-01 | $31.72 | $31.72 | $30.68 | $30.68 | $30.68 | 7,873 |
| 2020-03-31 | $33.89 | $34.51 | $33.31 | $33.45 | $33.45 | 3,841 |
| 2020-03-30 | $34.20 | $35.85 | $34.20 | $35.79 | $35.79 | 6,004 |
| 2020-03-27 | $36.94 | $37.70 | $36.20 | $36.42 | $36.42 | 3,376 |
| 2020-03-26 | $35.44 | $37.58 | $34.02 | $36.69 | $36.69 | 10,287 |
| 2020-03-25 | $41.09 | $41.09 | $35.91 | $36.72 | $36.72 | 5,851 |
| 2020-03-24 | $31.67 | $35.76 | $31.67 | $35.76 | $35.76 | 4,456 |
| 2020-03-23 | $31.12 | $34.66 | $31.12 | $34.66 | $34.66 | 11,589 |
| 2020-03-20 | $34.57 | $39.44 | $34.57 | $37.91 | $37.91 | 5,351 |
| 2020-03-19 | $35.53 | $38.79 | $35.53 | $37.52 | $37.52 | 14,511 |
| 2020-03-18 | $34.92 | $37.40 | $32.39 | $37.24 | $37.24 | 14,741 |
| 2020-03-17 | $31.31 | $33.82 | $31.31 | $33.18 | $33.18 | 17,930 |
| 2020-03-16 | $29.52 | $32.94 | $29.52 | $31.62 | $31.62 | 19,043 |
| 2020-03-13 | $31.54 | $32.99 | $31.26 | $32.53 | $32.53 | 22,202 |
| 2020-03-12 | $32.32 | $33.52 | $31.95 | $32.53 | $32.53 | 8,809 |
| 2020-03-11 | $36.69 | $36.69 | $36.20 | $36.50 | $36.50 | 4,544 |
| 2020-03-10 | $36.69 | $37.47 | $36.58 | $37.34 | $37.34 | 15,977 |
| 2020-03-09 | $37.81 | $37.98 | $36.73 | $37.20 | $37.20 | 3,793 |
| 2020-03-06 | $38.28 | $38.92 | $38.28 | $38.44 | $38.44 | 5,567 |
| 2020-03-05 | $38.59 | $39.40 | $38.59 | $39.40 | $39.40 | 12,539 |
| 2020-03-04 | $39.04 | $39.62 | $39.04 | $39.49 | $39.49 | 8,176 |
| 2020-03-03 | $39.49 | $39.62 | $38.90 | $39.25 | $39.25 | 19,061 |
| 2020-03-02 | $38.65 | $39.83 | $38.65 | $39.70 | $39.70 | 7,834 |
| 2020-02-28 | $38.39 | $38.57 | $37.84 | $38.56 | $38.56 | 13,682 |
| 2020-02-27 | $39.90 | $39.90 | $38.99 | $38.99 | $38.99 | 6,101 |
| 2020-02-26 | $40.32 | $40.53 | $40.18 | $40.38 | $40.38 | 7,990 |
| 2020-02-25 | $40.31 | $40.36 | $39.90 | $40.15 | $40.15 | 13,892 |
| 2020-02-24 | $40.45 | $41.36 | $40.39 | $40.82 | $40.82 | 3,915 |
| 2020-02-21 | $42.13 | $42.14 | $41.82 | $42.13 | $42.13 | 5,228 |
| 2020-02-20 | $42.47 | $42.55 | $42.32 | $42.46 | $42.46 | 4,249 |
| 2020-02-19 | $43.44 | $43.51 | $43.43 | $43.49 | $43.49 | 8,489 |
| 2020-02-18 | $43.21 | $43.40 | $43.21 | $43.21 | $43.21 | 2,674 |
| 2020-02-14 | $45.08 | $45.22 | $45.05 | $45.05 | $45.05 | 7,225 |
| 2020-02-13 | $45.70 | $45.85 | $45.70 | $45.82 | $45.82 | 2,606 |
| 2020-02-12 | $44.73 | $45.12 | $44.73 | $44.90 | $44.90 | 8,008 |
| 2020-02-11 | $44.77 | $45.30 | $44.59 | $44.70 | $44.70 | 51,983 |
| 2020-02-10 | $44.58 | $44.91 | $44.26 | $44.88 | $44.88 | 18,545 |
| 2020-02-07 | $43.44 | $43.54 | $43.34 | $43.34 | $43.34 | 14,662 |
| 2020-02-06 | $46.02 | $46.71 | $45.30 | $45.30 | $45.30 | 9,089 |
| 2020-02-05 | $45.72 | $45.90 | $45.72 | $45.90 | $45.90 | 2,668 |
| 2020-02-04 | $45.60 | $46.15 | $45.60 | $45.80 | $45.80 | 7,111 |
| 2020-02-03 | $45.25 | $45.65 | $45.25 | $45.26 | $45.26 | 3,322 |
| 2020-01-31 | $46.28 | $46.38 | $45.91 | $45.91 | $45.91 | 3,216 |
| 2020-01-30 | $46.42 | $46.49 | $46.42 | $46.49 | $46.49 | 1,553 |
| 2020-01-29 | $46.62 | $47.08 | $46.62 | $46.62 | $46.62 | 7,559 |
| 2020-01-28 | $46.73 | $46.92 | $46.52 | $46.92 | $46.92 | 6,644 |
| 2020-01-27 | $47.10 | $47.17 | $46.85 | $46.85 | $46.85 | 3,880 |
| 2020-01-24 | $47.65 | $47.96 | $47.30 | $47.30 | $47.30 | 5,625 |
| 2020-01-23 | $47.24 | $48.23 | $47.24 | $47.57 | $47.57 | 5,250 |
| 2020-01-22 | $48.86 | $48.87 | $47.91 | $48.33 | $48.33 | 20,279 |
| 2020-01-21 | $49.06 | $49.07 | $48.50 | $48.51 | $48.51 | 7,704 |
| 2020-01-17 | $49.23 | $49.90 | $49.08 | $49.27 | $49.27 | 3,702 |
| 2020-01-16 | $50.84 | $50.84 | $49.96 | $49.99 | $49.99 | 7,202 |
| 2020-01-15 | $49.97 | $50.17 | $49.93 | $49.98 | $49.98 | 7,352 |
| 2020-01-14 | $49.84 | $50.00 | $49.84 | $49.98 | $49.98 | 6,237 |
| 2020-01-13 | $50.57 | $50.75 | $50.57 | $50.72 | $50.72 | 4,040 |
| 2020-01-10 | $50.83 | $50.83 | $50.47 | $50.47 | $50.47 | 1,104 |
| 2020-01-09 | $50.59 | $50.59 | $50.55 | $50.55 | $50.55 | 1,389 |
| 2020-01-08 | $49.45 | $49.61 | $49.26 | $49.26 | $49.26 | 3,275 |
| 2020-01-07 | $49.89 | $50.48 | $49.54 | $50.48 | $50.48 | 1,258 |
| 2020-01-06 | $49.93 | $49.93 | $49.93 | $49.93 | $49.93 | 619 |
| 2020-01-03 | $49.00 | $49.28 | $48.83 | $48.98 | $48.98 | 3,468 |
| 2020-01-02 | $49.16 | $49.35 | $49.11 | $49.18 | $49.18 | 15,784 |
| 2019-12-31 | $49.88 | $49.88 | $49.13 | $49.13 | $49.13 | 2,679 |
| 2019-12-30 | $48.68 | $48.68 | $48.68 | $48.68 | $48.68 | 1,040 |
| 2019-12-27 | $48.57 | $49.51 | $48.57 | $49.51 | $49.51 | 1,431 |
| 2019-12-26 | $48.59 | $48.59 | $48.59 | $48.59 | $48.59 | 559 |
| 2019-12-24 | $48.75 | $49.28 | $48.54 | $48.54 | $48.54 | 1,285 |
| 2019-12-23 | $47.93 | $48.76 | $47.93 | $48.31 | $48.31 | 1,441 |
| 2019-12-20 | $47.74 | $48.22 | $47.57 | $48.00 | $48.00 | 4,024 |
| 2019-12-19 | $48.01 | $48.34 | $48.01 | $48.18 | $48.18 | 4,386 |
| 2019-12-18 | $48.94 | $48.94 | $48.80 | $48.80 | $48.80 | 942 |
| 2019-12-17 | $49.36 | $49.36 | $48.86 | $48.95 | $48.95 | 1,955 |
| 2019-12-16 | $49.97 | $49.97 | $49.39 | $49.60 | $49.60 | 1,433 |
| 2019-12-13 | $49.10 | $49.30 | $49.10 | $49.30 | $49.30 | 3,797 |
| 2019-12-12 | $49.66 | $49.66 | $49.40 | $49.40 | $49.40 | 2,244 |
| 2019-12-11 | $50.09 | $50.11 | $49.81 | $49.86 | $49.86 | 1,705 |
| 2019-12-10 | $48.88 | $49.11 | $48.88 | $49.11 | $49.11 | 7,940 |
| 2019-12-09 | $49.26 | $49.46 | $49.26 | $49.46 | $49.46 | 5,805 |
| 2019-12-06 | $48.86 | $49.71 | $48.86 | $49.71 | $49.71 | 2,567 |
| 2019-12-05 | $48.79 | $48.80 | $48.78 | $48.80 | $48.80 | 4,102 |
| 2019-12-04 | $49.09 | $49.09 | $48.99 | $49.09 | $49.09 | 1,110 |
| 2019-12-03 | $48.82 | $48.82 | $48.40 | $48.40 | $48.40 | 2,397 |
| 2019-12-02 | $49.51 | $49.51 | $48.76 | $48.76 | $48.76 | 934 |
| 2019-11-29 | $48.73 | $48.73 | $48.70 | $48.73 | $48.73 | 1,732 |
| 2019-11-27 | $48.58 | $48.90 | $48.18 | $48.57 | $48.57 | 6,875 |
| 2019-11-26 | $48.81 | $48.81 | $48.81 | $48.81 | $48.81 | 1,298 |
| 2019-11-25 | $49.81 | $49.97 | $49.62 | $49.62 | $49.62 | 2,391 |
| 2019-11-22 | $49.33 | $49.44 | $49.33 | $49.44 | $49.44 | 9,540 |
| 2019-11-21 | $47.38 | $49.01 | $47.38 | $48.84 | $48.84 | 2,207 |
| 2019-11-20 | $49.03 | $49.03 | $48.61 | $48.61 | $48.61 | 878 |
| 2019-11-19 | $48.78 | $49.04 | $48.78 | $49.04 | $49.04 | 1,002 |
| 2019-11-18 | $48.00 | $48.00 | $47.91 | $47.91 | $47.91 | 567 |
| 2019-11-15 | $47.91 | $47.91 | $47.91 | $47.91 | $47.91 | 1,338 |
| 2019-11-14 | $46.51 | $46.69 | $46.36 | $46.69 | $46.69 | 1,988 |
| 2019-11-13 | $46.28 | $46.41 | $46.28 | $46.41 | $46.41 | 743 |
| 2019-11-12 | $47.32 | $47.51 | $47.12 | $47.32 | $47.32 | 2,019 |
| 2019-11-11 | $46.92 | $46.97 | $46.92 | $46.97 | $46.97 | 1,264 |
| 2019-11-08 | $46.60 | $46.60 | $46.39 | $46.39 | $46.39 | 1,467 |
| 2019-11-07 | $46.20 | $46.20 | $45.33 | $45.61 | $45.61 | 1,988 |
| 2019-11-06 | $46.13 | $46.13 | $45.66 | $45.86 | $45.86 | 8,753 |
| 2019-11-05 | $45.67 | $45.67 | $45.02 | $45.20 | $45.20 | 6,864 |
| 2019-11-04 | $45.57 | $45.59 | $45.16 | $45.21 | $45.21 | 1,878 |
| 2019-11-01 | $45.32 | $45.32 | $45.32 | $45.32 | $45.32 | 738 |
| 2019-10-31 | $44.49 | $44.80 | $44.49 | $44.80 | $44.80 | 2,681 |
| 2019-10-30 | $44.64 | $44.87 | $44.39 | $44.39 | $44.39 | 2,655 |
| 2019-10-29 | $45.02 | $45.34 | $45.00 | $45.02 | $45.02 | 2,873 |
| 2019-10-28 | $45.41 | $45.42 | $45.25 | $45.42 | $45.42 | 7,957 |
| 2019-10-25 | $46.38 | $46.39 | $45.99 | $46.19 | $46.19 | 14,130 |
| 2019-10-24 | $45.80 | $46.18 | $45.40 | $45.71 | $45.71 | 3,053 |
| 2019-10-23 | $45.11 | $45.61 | $45.11 | $45.61 | $45.61 | 1,929 |
| 2019-10-22 | $44.88 | $45.29 | $44.88 | $44.91 | $44.91 | 1,105 |
| 2019-10-21 | $44.15 | $44.67 | $44.15 | $44.35 | $44.35 | 4,105 |
| 2019-10-18 | $43.48 | $43.87 | $43.48 | $43.72 | $43.72 | 1,151 |
| 2019-10-17 | $44.22 | $44.50 | $44.22 | $44.50 | $44.50 | 1,971 |
| 2019-10-16 | $44.35 | $44.39 | $44.25 | $44.39 | $44.39 | 990 |
| 2019-10-15 | $43.80 | $43.82 | $43.75 | $43.75 | $43.75 | 2,491 |
| 2019-10-14 | $43.48 | $43.48 | $43.28 | $43.28 | $43.28 | 1,423 |
| 2019-10-11 | $42.86 | $43.06 | $42.74 | $42.74 | $42.74 | 1,301 |
| 2019-10-10 | $42.65 | $42.65 | $42.65 | $42.65 | $42.65 | 2,246 |
| 2019-10-09 | $42.85 | $43.25 | $42.85 | $43.25 | $43.25 | 830 |
| 2019-10-08 | $43.31 | $43.31 | $42.75 | $43.18 | $43.18 | 2,211 |
| 2019-10-07 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 618 |
| 2019-10-04 | $43.01 | $43.01 | $42.39 | $42.39 | $42.39 | 3,719 |
| 2019-10-03 | $41.92 | $42.37 | $41.92 | $42.37 | $42.37 | 1,606 |
| 2019-10-02 | $42.36 | $42.36 | $42.36 | $42.36 | $42.36 | 524 |
| 2019-10-01 | $42.26 | $42.39 | $42.07 | $42.39 | $42.39 | 1,235 |
| 2019-09-30 | $41.89 | $42.55 | $41.89 | $42.55 | $42.55 | 1,782 |
| 2019-09-27 | $42.43 | $42.63 | $42.43 | $42.63 | $42.63 | 3,601 |
| 2019-09-26 | $43.10 | $43.59 | $43.10 | $43.16 | $43.16 | 12,527 |
| 2019-09-25 | $44.06 | $44.30 | $44.06 | $44.30 | $44.30 | 6,178 |
| 2019-09-24 | $43.45 | $43.75 | $43.45 | $43.65 | $43.65 | 3,026 |
| 2019-09-23 | $43.12 | $43.28 | $43.03 | $43.28 | $43.28 | 10,606 |
| 2019-09-20 | $43.35 | $43.50 | $43.35 | $43.50 | $43.50 | 90,527 |
| 2019-09-19 | $42.87 | $43.59 | $42.87 | $43.26 | $43.26 | 6,885 |
| 2019-09-18 | $42.52 | $42.52 | $42.30 | $42.50 | $42.50 | 2,322 |
| 2019-09-17 | $41.78 | $42.30 | $41.65 | $41.88 | $41.88 | 4,904 |
| 2019-09-16 | $42.64 | $42.77 | $42.60 | $42.60 | $42.60 | 1,647 |
| 2019-09-13 | $42.70 | $42.83 | $42.70 | $42.83 | $42.83 | 6,205 |
| 2019-09-12 | $41.52 | $41.72 | $41.52 | $41.52 | $41.52 | 1,547 |
| 2019-09-11 | $41.95 | $41.95 | $41.70 | $41.94 | $41.94 | 2,503 |
| 2019-09-10 | $41.20 | $41.20 | $40.52 | $40.96 | $40.96 | 7,242 |
| 2019-09-09 | $40.46 | $40.68 | $40.22 | $40.66 | $40.66 | 2,441 |
| 2019-09-06 | $39.97 | $39.97 | $39.41 | $39.41 | $39.41 | 4,139 |
| 2019-09-05 | $39.68 | $40.32 | $39.68 | $39.91 | $39.91 | 21,486 |
| 2019-09-04 | $38.85 | $39.63 | $38.84 | $39.23 | $39.23 | 8,113 |
| 2019-09-03 | $39.51 | $39.51 | $39.30 | $39.30 | $39.30 | 2,406 |
| 2019-08-30 | $39.68 | $40.14 | $39.68 | $39.74 | $39.74 | 3,020 |
| 2019-08-29 | $40.15 | $40.70 | $40.15 | $40.70 | $40.70 | 6,552 |
| 2019-08-28 | $39.12 | $40.00 | $39.12 | $39.83 | $39.83 | 5,619 |
| 2019-08-27 | $39.31 | $40.49 | $39.31 | $40.01 | $40.01 | 22,929 |
| 2019-08-26 | $39.29 | $39.29 | $38.79 | $38.79 | $38.79 | 1,595 |
| 2019-08-23 | $38.45 | $38.48 | $38.25 | $38.48 | $38.48 | 2,397 |
| 2019-08-22 | $37.85 | $38.30 | $37.85 | $38.00 | $38.00 | 10,968 |
| 2019-08-21 | $38.19 | $38.19 | $37.73 | $37.90 | $37.90 | 1,661 |
| 2019-08-20 | $37.36 | $37.62 | $37.36 | $37.54 | $37.54 | 13,544 |
| 2019-08-19 | $37.95 | $38.08 | $37.79 | $37.79 | $37.79 | 3,476 |
| 2019-08-16 | $37.36 | $38.20 | $37.35 | $38.08 | $38.08 | 5,256 |
| 2019-08-15 | $36.29 | $36.82 | $36.28 | $36.61 | $36.61 | 27,471 |
| 2019-08-14 | $38.21 | $38.22 | $37.82 | $37.82 | $37.82 | 3,433 |
| 2019-08-13 | $37.91 | $38.27 | $37.91 | $38.27 | $38.27 | 4,837 |
| 2019-08-12 | $36.50 | $36.60 | $36.26 | $36.43 | $36.43 | 2,623 |
| 2019-08-09 | $36.49 | $36.99 | $36.49 | $36.93 | $36.93 | 7,366 |
| 2019-08-08 | $37.87 | $38.02 | $37.80 | $37.85 | $37.85 | 1,682 |
| 2019-08-07 | $45.33 | $45.44 | $42.39 | $42.39 | $42.39 | 3,322 |
| 2019-08-06 | $42.92 | $43.30 | $42.72 | $43.30 | $43.30 | 5,558 |
| 2019-08-05 | $43.83 | $43.83 | $43.20 | $43.60 | $43.60 | 3,208 |
| 2019-08-02 | $43.08 | $43.08 | $42.49 | $42.49 | $42.49 | 3,720 |
| 2019-08-01 | $43.33 | $43.65 | $43.16 | $43.16 | $43.16 | 3,707 |
| 2019-07-31 | $43.50 | $43.65 | $43.02 | $43.02 | $43.02 | 2,172 |
| 2019-07-30 | $43.11 | $43.73 | $43.11 | $43.66 | $43.66 | 4,014 |
| 2019-07-29 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 346 |
| 2019-07-26 | $43.23 | $43.23 | $43.16 | $43.16 | $43.16 | 999 |
| 2019-07-25 | $43.29 | $43.29 | $43.08 | $43.29 | $43.29 | 1,175 |
| 2019-07-24 | $42.84 | $43.17 | $42.84 | $43.17 | $43.17 | 786 |
| 2019-07-23 | $42.89 | $42.89 | $42.89 | $42.89 | $42.89 | 4,145 |
| 2019-07-22 | $42.92 | $42.92 | $42.85 | $42.85 | $42.85 | 744 |
| 2019-07-19 | $42.96 | $43.23 | $42.95 | $43.10 | $43.10 | 1,987 |
| 2019-07-18 | $42.55 | $42.98 | $42.55 | $42.89 | $42.89 | 3,651 |
| 2019-07-17 | $43.21 | $43.21 | $43.21 | $43.21 | $43.21 | 552 |
| 2019-07-16 | $43.36 | $43.36 | $43.21 | $43.21 | $43.21 | 1,466 |
| 2019-07-15 | $44.81 | $44.85 | $44.58 | $44.58 | $44.58 | 2,077 |
| 2019-07-12 | $44.65 | $44.86 | $44.10 | $44.49 | $44.49 | 4,102 |
| 2019-07-11 | $44.64 | $44.68 | $44.50 | $44.50 | $44.50 | 2,167 |
| 2019-07-10 | $44.20 | $44.56 | $44.20 | $44.56 | $44.56 | 9,339 |
| 2019-07-09 | $44.02 | $44.28 | $43.75 | $43.95 | $43.95 | 4,054 |
| 2019-07-08 | $43.78 | $43.78 | $43.56 | $43.56 | $43.56 | 15,429 |
| 2019-07-05 | $42.95 | $43.32 | $42.95 | $43.24 | $43.24 | 21,105 |
| 2019-07-03 | $42.81 | $42.81 | $42.44 | $42.72 | $42.72 | 1,115 |
| 2019-07-02 | $42.53 | $42.58 | $42.10 | $42.58 | $42.58 | 4,514 |
| 2019-07-01 | $41.20 | $41.78 | $41.20 | $41.78 | $41.78 | 2,883 |
| 2019-06-28 | $40.82 | $41.15 | $40.49 | $40.49 | $40.49 | 1,345 |
| 2019-06-27 | $41.21 | $41.53 | $41.21 | $41.40 | $41.40 | 2,037 |
| 2019-06-26 | $40.97 | $41.65 | $40.97 | $41.26 | $41.26 | 4,333 |
| 2019-06-25 | $42.09 | $42.10 | $41.40 | $41.50 | $41.50 | 21,040 |
| 2019-06-24 | $41.76 | $41.77 | $41.35 | $41.35 | $41.35 | 9,492 |
| 2019-06-21 | $41.91 | $41.92 | $41.61 | $41.81 | $41.81 | 6,964 |
| 2019-06-20 | $42.78 | $42.79 | $42.09 | $42.51 | $42.51 | 3,660 |
| 2019-06-19 | $42.29 | $42.55 | $42.15 | $42.54 | $42.54 | 2,573 |
| 2019-06-18 | $42.72 | $42.72 | $42.53 | $42.58 | $42.58 | 2,120 |
| 2019-06-17 | $43.31 | $43.31 | $42.93 | $43.08 | $43.08 | 3,939 |
| 2019-06-14 | $43.12 | $43.13 | $42.75 | $42.92 | $42.92 | 3,858 |
| 2019-06-13 | $42.09 | $42.10 | $42.09 | $42.10 | $42.10 | 1,051 |
| 2019-06-12 | $42.23 | $42.23 | $42.14 | $42.14 | $42.14 | 577 |
| 2019-06-11 | $42.33 | $42.33 | $41.95 | $42.20 | $42.20 | 6,097 |
| 2019-06-10 | $42.28 | $42.28 | $42.28 | $42.28 | $42.28 | 442 |
| 2019-06-07 | $42.37 | $42.37 | $42.28 | $42.28 | $42.28 | 1,006 |
| 2019-06-06 | $42.12 | $42.33 | $42.12 | $42.29 | $42.29 | 2,474 |
| 2019-06-05 | $42.63 | $42.63 | $42.21 | $42.21 | $42.21 | 1,536 |
| 2019-06-04 | $41.74 | $42.09 | $41.74 | $42.09 | $42.09 | 2,006 |
| 2019-06-03 | $41.17 | $41.18 | $41.15 | $41.15 | $41.15 | 2,127 |
| 2019-05-31 | $41.55 | $41.64 | $41.45 | $41.45 | $41.45 | 1,601 |
| 2019-05-30 | $41.14 | $41.24 | $40.87 | $40.87 | $40.87 | 1,584 |
| 2019-05-29 | $41.20 | $41.31 | $40.54 | $41.28 | $41.28 | 3,498 |
| 2019-05-28 | $40.69 | $41.07 | $40.63 | $40.63 | $40.63 | 2,593 |
| 2019-05-24 | $41.21 | $41.42 | $41.21 | $41.21 | $41.21 | 1,202 |
| 2019-05-23 | $41.53 | $41.53 | $41.33 | $41.33 | $41.33 | 4,652 |
| 2019-05-22 | $41.49 | $41.49 | $41.49 | $41.49 | $41.49 | 1,370 |
| 2019-05-21 | $41.95 | $41.95 | $41.80 | $41.80 | $41.80 | 1,330 |
| 2019-05-20 | $42.30 | $42.44 | $42.24 | $42.24 | $42.24 | 1,374 |
| 2019-05-17 | $41.90 | $41.91 | $41.90 | $41.91 | $41.91 | 1,054 |
| 2019-05-16 | $41.62 | $41.76 | $41.28 | $41.74 | $41.74 | 1,333 |
| 2019-05-15 | $40.95 | $41.79 | $40.91 | $41.63 | $41.63 | 6,674 |
| 2019-05-14 | $38.24 | $39.61 | $38.24 | $39.61 | $39.61 | 5,532 |
| 2019-05-13 | $38.32 | $38.58 | $38.32 | $38.34 | $38.34 | 1,419 |
| 2019-05-10 | $39.13 | $39.13 | $38.59 | $38.89 | $38.89 | 3,748 |
| 2019-05-09 | $38.39 | $38.79 | $38.25 | $38.79 | $38.79 | 2,688 |
| 2019-05-08 | $39.12 | $39.37 | $38.88 | $39.37 | $39.37 | 3,886 |
| 2019-05-07 | $39.89 | $40.00 | $39.43 | $39.72 | $39.72 | 4,697 |
| 2019-05-06 | $40.66 | $40.66 | $40.34 | $40.34 | $40.34 | 2,349 |
| 2019-05-03 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 1,450 |
| 2019-05-02 | $40.38 | $40.50 | $40.38 | $40.50 | $40.50 | 1,681 |
| 2019-05-01 | $40.30 | $40.80 | $40.30 | $40.80 | $40.80 | 691 |
| 2019-04-30 | $40.88 | $41.26 | $40.88 | $41.26 | $41.26 | 592 |
| 2019-04-29 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 501 |
| 2019-04-26 | $40.18 | $40.56 | $40.18 | $40.47 | $40.47 | 2,108 |
| 2019-04-25 | $39.97 | $40.40 | $39.97 | $40.23 | $40.23 | 2,305 |
| 2019-04-24 | $39.89 | $39.89 | $39.69 | $39.69 | $39.69 | 973 |
| 2019-04-23 | $39.71 | $40.05 | $39.71 | $40.05 | $40.05 | 3,530 |
| 2019-04-22 | $39.61 | $40.05 | $39.61 | $40.05 | $40.05 | 1,717 |
| 2019-04-18 | $40.03 | $40.03 | $39.46 | $39.46 | $39.46 | 9,981 |
| 2019-04-17 | $39.88 | $39.88 | $39.88 | $39.88 | $39.88 | 627 |
| 2019-04-16 | $40.08 | $40.08 | $39.84 | $39.84 | $39.84 | 998 |
| 2019-04-15 | $39.96 | $39.96 | $39.75 | $39.90 | $39.90 | 2,212 |
| 2019-04-12 | $40.19 | $40.19 | $39.89 | $39.89 | $39.89 | 1,646 |
| 2019-04-11 | $39.54 | $39.62 | $39.54 | $39.54 | $39.54 | 1,788 |
| 2019-04-10 | $39.98 | $40.10 | $39.98 | $40.10 | $40.10 | 917 |
| 2019-04-09 | $39.44 | $39.44 | $39.16 | $39.26 | $39.26 | 6,660 |
| 2019-04-08 | $40.14 | $40.21 | $40.05 | $40.21 | $40.21 | 3,840 |
| 2019-04-05 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 1,294 |
| 2019-04-04 | $39.09 | $39.62 | $39.09 | $39.62 | $39.62 | 1,201 |
| 2019-04-03 | $39.78 | $40.07 | $39.50 | $39.79 | $39.79 | 1,654 |
| 2019-04-02 | $39.65 | $39.65 | $39.21 | $39.52 | $39.52 | 7,142 |
| 2019-04-01 | $40.83 | $40.83 | $40.51 | $40.51 | $40.51 | 1,168 |
| 2019-03-29 | $40.30 | $40.47 | $40.30 | $40.37 | $40.37 | 2,768 |
| 2019-03-28 | $40.13 | $40.32 | $40.13 | $40.25 | $40.25 | 2,032 |
| 2019-03-27 | $40.13 | $40.58 | $40.00 | $40.25 | $40.25 | 2,912 |
| 2019-03-26 | $41.04 | $41.66 | $41.04 | $41.33 | $41.33 | 12,003 |
| 2019-03-25 | $40.49 | $40.49 | $40.35 | $40.35 | $40.35 | 695 |
| 2019-03-22 | $40.65 | $40.65 | $39.57 | $40.04 | $40.04 | 2,275 |
| 2019-03-21 | $39.73 | $39.79 | $39.34 | $39.79 | $39.79 | 2,804 |
| 2019-03-20 | $38.50 | $39.86 | $38.50 | $39.78 | $39.78 | 1,032 |
| 2019-03-19 | $38.72 | $38.72 | $38.11 | $38.27 | $38.27 | 23,818 |
| 2019-03-18 | $37.68 | $38.14 | $37.55 | $37.87 | $37.87 | 6,855 |
| 2019-03-15 | $37.60 | $37.70 | $37.55 | $37.63 | $37.63 | 2,573 |
| 2019-03-14 | $36.70 | $36.70 | $36.35 | $36.69 | $36.69 | 3,559 |
| 2019-03-13 | $36.45 | $36.45 | $35.99 | $36.22 | $36.22 | 3,227 |
| 2019-03-12 | $36.02 | $36.73 | $36.02 | $36.25 | $36.25 | 20,845 |
| 2019-03-11 | $35.33 | $35.79 | $35.33 | $35.79 | $35.79 | 3,999 |
| 2019-03-08 | $34.29 | $35.00 | $34.29 | $34.95 | $34.95 | 3,462 |
| 2019-03-07 | $34.35 | $34.85 | $34.35 | $34.70 | $34.70 | 8,235 |
| 2019-03-06 | $35.09 | $35.14 | $34.78 | $35.02 | $35.02 | 3,608 |
| 2019-03-05 | $35.23 | $35.65 | $35.23 | $35.47 | $35.47 | 13,440 |
| 2019-03-04 | $35.15 | $35.96 | $35.15 | $35.56 | $35.56 | 4,664 |
| 2019-03-01 | $35.11 | $35.42 | $35.11 | $35.29 | $35.29 | 10,112 |
| 2019-02-28 | $34.70 | $35.47 | $34.70 | $35.26 | $35.26 | 2,942 |
| 2019-02-27 | $35.20 | $35.45 | $35.12 | $35.31 | $35.31 | 1,978 |
| 2019-02-26 | $34.80 | $35.71 | $34.80 | $35.69 | $35.69 | 11,416 |
| 2019-02-25 | $35.71 | $36.13 | $35.71 | $35.95 | $35.95 | 2,579 |
| 2019-02-22 | $36.40 | $36.40 | $36.05 | $36.23 | $36.23 | 2,098 |
| 2019-02-21 | $36.15 | $36.22 | $36.15 | $36.22 | $36.22 | 5,183 |
| 2019-02-20 | $35.93 | $36.95 | $35.93 | $36.34 | $36.34 | 9,927 |
| 2019-02-19 | $36.41 | $37.25 | $36.41 | $36.82 | $36.82 | 3,900 |
| 2019-02-15 | $35.71 | $36.23 | $35.71 | $36.12 | $36.12 | 2,257 |
| 2019-02-14 | $35.89 | $35.99 | $35.71 | $35.86 | $35.86 | 11,583 |
| 2019-02-13 | $36.73 | $36.73 | $35.96 | $36.23 | $36.23 | 7,305 |
| 2019-02-12 | $35.73 | $36.02 | $35.73 | $35.95 | $35.95 | 34,567 |
| 2019-02-11 | $36.92 | $36.92 | $35.71 | $36.15 | $36.15 | 3,646 |
| 2019-02-08 | $36.62 | $36.62 | $36.01 | $36.19 | $36.19 | 3,274 |
| 2019-02-07 | $36.75 | $36.85 | $36.33 | $36.53 | $36.53 | 1,444 |
| 2019-02-06 | $39.59 | $39.59 | $39.57 | $39.57 | $39.57 | 814 |
| 2019-02-05 | $41.03 | $41.03 | $39.54 | $40.59 | $40.59 | 11,356 |
| 2019-02-04 | $39.47 | $40.59 | $39.47 | $40.41 | $40.41 | 1,250 |
| 2019-02-01 | $40.67 | $40.67 | $40.15 | $40.41 | $40.41 | 1,996 |
| 2019-01-31 | $40.92 | $41.14 | $40.29 | $40.74 | $40.74 | 2,553 |
| 2019-01-30 | $40.37 | $40.52 | $40.37 | $40.52 | $40.52 | 652 |
| 2019-01-29 | $40.31 | $41.03 | $40.31 | $40.94 | $40.94 | 3,784 |
| 2019-01-28 | $39.42 | $40.10 | $39.42 | $40.10 | $40.10 | 2,758 |
| 2019-01-25 | $40.32 | $40.33 | $40.21 | $40.33 | $40.33 | 4,032 |
| 2019-01-24 | $40.42 | $41.26 | $40.42 | $40.89 | $40.89 | 6,336 |
| 2019-01-23 | $41.40 | $41.40 | $40.83 | $40.85 | $40.85 | 2,660 |
| 2019-01-22 | $40.21 | $41.45 | $40.21 | $40.95 | $40.95 | 3,394 |
| 2019-01-18 | $41.23 | $41.55 | $40.97 | $41.01 | $41.01 | 6,916 |
| 2019-01-17 | $39.91 | $40.11 | $39.47 | $39.76 | $39.76 | 2,974 |
| 2019-01-16 | $40.62 | $41.00 | $40.62 | $40.91 | $40.91 | 2,991 |
| 2019-01-15 | $41.16 | $41.16 | $40.48 | $41.12 | $41.12 | 7,504 |
| 2019-01-14 | $40.37 | $40.57 | $40.21 | $40.21 | $40.21 | 4,390 |
| 2019-01-11 | $40.62 | $40.62 | $39.85 | $40.24 | $40.24 | 2,788 |
| 2019-01-10 | $41.31 | $41.31 | $41.02 | $41.17 | $41.17 | 1,176 |
| 2019-01-09 | $42.00 | $42.00 | $41.21 | $41.74 | $41.74 | 2,031 |
| 2019-01-08 | $41.33 | $42.10 | $41.07 | $41.62 | $41.62 | 13,099 |
| 2019-01-07 | $40.06 | $40.48 | $40.06 | $40.25 | $40.25 | 5,402 |
| 2019-01-04 | $39.09 | $40.06 | $39.09 | $39.88 | $39.88 | 3,559 |
| 2019-01-03 | $39.15 | $39.15 | $38.90 | $39.04 | $39.04 | 14,502 |
| 2019-01-02 | $39.14 | $39.14 | $39.09 | $39.09 | $39.09 | 2,442 |
| 2018-12-31 | $38.90 | $39.32 | $38.69 | $39.01 | $39.01 | 23,092 |
| 2018-12-28 | $38.69 | $39.12 | $38.31 | $38.55 | $38.55 | 5,403 |
| 2018-12-27 | $39.55 | $39.55 | $38.64 | $39.26 | $39.26 | 14,785 |
| 2018-12-26 | $39.59 | $39.95 | $39.59 | $39.95 | $39.95 | 2,813 |
| 2018-12-24 | $37.81 | $38.16 | $37.61 | $37.94 | $37.94 | 12,828 |
| 2018-12-21 | $38.84 | $38.84 | $37.65 | $37.78 | $37.78 | 6,215 |
| 2018-12-20 | $39.09 | $39.22 | $39.01 | $39.01 | $39.01 | 3,681 |
| 2018-12-19 | $40.11 | $40.11 | $39.36 | $39.36 | $39.36 | 3,305 |
| 2018-12-18 | $40.20 | $40.20 | $40.05 | $40.13 | $40.13 | 7,261 |
| 2018-12-17 | $40.13 | $40.18 | $40.04 | $40.10 | $40.10 | 1,804 |
| 2018-12-14 | $40.07 | $40.52 | $40.07 | $40.10 | $40.10 | 3,475 |
| 2018-12-13 | $40.24 | $40.82 | $40.24 | $40.26 | $40.26 | 4,252 |
| 2018-12-12 | $41.46 | $41.46 | $41.02 | $41.39 | $41.39 | 1,712 |
| 2018-12-11 | $41.38 | $41.38 | $40.40 | $40.40 | $40.40 | 5,657 |
| 2018-12-10 | $41.15 | $41.15 | $40.46 | $40.75 | $40.75 | 3,483 |
| 2018-12-07 | $41.50 | $42.38 | $41.50 | $41.85 | $41.85 | 2,530 |
| 2018-12-06 | $41.70 | $42.01 | $41.28 | $42.01 | $42.01 | 3,654 |
| 2018-12-04 | $42.99 | $42.99 | $42.38 | $42.43 | $42.43 | 3,687 |
| 2018-12-03 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 696 |
| 2018-11-30 | $42.37 | $42.78 | $42.37 | $42.78 | $42.78 | 810 |
| 2018-11-29 | $42.82 | $42.98 | $42.82 | $42.98 | $42.98 | 698 |
| 2018-11-28 | $43.79 | $43.79 | $43.62 | $43.62 | $43.62 | 905 |
| 2018-11-27 | $43.02 | $43.52 | $43.02 | $43.44 | $43.44 | 4,018 |
| 2018-11-26 | $43.20 | $43.35 | $42.89 | $42.89 | $42.89 | 1,559 |
| 2018-11-23 | $42.03 | $43.10 | $42.03 | $43.10 | $43.10 | 687 |
| 2018-11-21 | $42.34 | $42.34 | $41.78 | $41.86 | $41.86 | 2,200 |
| 2018-11-20 | $43.00 | $43.46 | $42.59 | $42.87 | $42.87 | 2,244 |
| 2018-11-19 | $43.50 | $43.53 | $43.43 | $43.43 | $43.43 | 1,487 |
| 2018-11-16 | $45.08 | $45.32 | $45.08 | $45.32 | $45.32 | 832 |
| 2018-11-15 | $45.54 | $45.76 | $45.54 | $45.76 | $45.76 | 1,809 |
| 2018-11-14 | $44.35 | $44.35 | $44.10 | $44.11 | $44.11 | 1,857 |
| 2018-11-13 | $45.76 | $46.31 | $45.22 | $45.22 | $45.22 | 29,507 |
| 2018-11-12 | $47.21 | $47.46 | $46.84 | $47.46 | $47.46 | 1,049 |
| 2018-11-09 | $45.64 | $46.43 | $45.64 | $46.43 | $46.43 | 1,163 |
| 2018-11-08 | $43.58 | $43.85 | $43.58 | $43.85 | $43.85 | 1,124 |
| 2018-11-07 | $42.57 | $43.71 | $42.57 | $42.83 | $42.83 | 2,137 |
| 2018-11-06 | $42.58 | $44.07 | $42.58 | $43.35 | $43.35 | 4,162 |
| 2018-11-05 | $42.28 | $42.28 | $41.86 | $41.86 | $41.86 | 1,146 |
| 2018-11-02 | $42.70 | $43.19 | $42.70 | $43.19 | $43.19 | 1,000 |
| 2018-11-01 | $43.47 | $44.01 | $43.23 | $43.86 | $43.86 | 2,200 |
| 2018-10-31 | $42.53 | $43.35 | $42.53 | $42.53 | $42.53 | 1,212 |
| 2018-10-30 | $42.86 | $43.19 | $42.65 | $42.89 | $42.89 | 3,340 |
| 2018-10-29 | $42.74 | $43.89 | $42.73 | $42.74 | $42.74 | 2,148 |
| 2018-10-26 | $44.01 | $44.13 | $43.77 | $43.77 | $43.77 | 1,215 |
| 2018-10-25 | $43.50 | $44.43 | $43.50 | $44.43 | $44.43 | 1,627 |
| 2018-10-24 | $42.97 | $44.29 | $42.84 | $43.25 | $43.25 | 2,864 |
| 2018-10-23 | $43.47 | $43.47 | $42.20 | $42.46 | $42.46 | 2,645 |
| 2018-10-22 | $44.81 | $44.81 | $44.81 | $44.81 | $44.81 | 603 |
| 2018-10-19 | $44.29 | $44.29 | $44.00 | $44.29 | $44.29 | 2,056 |
| 2018-10-18 | $46.14 | $46.14 | $46.14 | $46.14 | $46.14 | 946 |
| 2018-10-17 | $46.59 | $46.59 | $46.59 | $46.59 | $46.59 | 3,054 |
| 2018-10-16 | $45.24 | $45.68 | $45.07 | $45.68 | $45.68 | 4,961 |
| 2018-10-15 | $44.35 | $45.00 | $44.29 | $44.29 | $44.29 | 656 |
| 2018-10-12 | $44.19 | $44.51 | $43.94 | $44.08 | $44.08 | 1,404 |
| 2018-10-11 | $44.34 | $44.56 | $44.20 | $44.56 | $44.56 | 28,079 |
| 2018-10-10 | $45.01 | $45.01 | $44.29 | $44.46 | $44.46 | 1,932 |
| 2018-10-09 | $43.02 | $43.64 | $43.02 | $43.64 | $43.64 | 1,979 |
| 2018-10-08 | $43.64 | $43.64 | $43.64 | $43.64 | $43.64 | 441 |
| 2018-10-05 | $42.96 | $43.23 | $42.96 | $43.23 | $43.23 | 1,037 |
| 2018-10-04 | $45.14 | $45.34 | $44.83 | $44.83 | $44.83 | 1,755 |
| 2018-10-03 | $47.08 | $47.19 | $46.88 | $46.88 | $46.88 | 1,909 |
| 2018-10-02 | $46.35 | $46.48 | $46.02 | $46.27 | $46.27 | 3,339 |
| 2018-10-01 | $48.60 | $48.81 | $47.79 | $48.30 | $48.30 | 3,598 |
| 2018-09-28 | $49.46 | $49.49 | $49.37 | $49.37 | $49.37 | 1,084 |
| 2018-09-27 | $49.97 | $49.99 | $49.95 | $49.95 | $49.95 | 3,109 |
| 2018-09-26 | $48.55 | $49.52 | $47.58 | $48.87 | $48.87 | 3,841 |
| 2018-09-25 | $47.90 | $48.20 | $47.89 | $48.20 | $48.20 | 2,352 |
| 2018-09-24 | $47.98 | $47.98 | $47.64 | $47.89 | $47.89 | 1,052 |
| 2018-09-21 | $47.95 | $47.95 | $47.60 | $47.78 | $47.78 | 1,438 |
| 2018-09-20 | $48.20 | $48.36 | $47.82 | $48.36 | $48.36 | 1,236 |
| 2018-09-19 | $48.20 | $48.20 | $47.87 | $47.97 | $47.97 | 2,115 |
| 2018-09-18 | $48.20 | $48.20 | $47.84 | $47.84 | $47.84 | 4,628 |
| 2018-09-17 | $46.28 | $46.54 | $46.14 | $46.14 | $46.14 | 3,830 |
| 2018-09-14 | $45.47 | $45.88 | $45.47 | $45.88 | $45.88 | 940 |
| 2018-09-13 | $46.98 | $46.98 | $46.89 | $46.89 | $46.89 | 680 |
| 2018-09-12 | $46.53 | $46.85 | $46.53 | $46.85 | $46.85 | 1,742 |
| 2018-09-11 | $45.54 | $45.83 | $45.25 | $45.25 | $45.25 | 2,357 |
| 2018-09-10 | $45.60 | $45.61 | $44.79 | $45.13 | $45.13 | 4,343 |
| 2018-09-07 | $45.08 | $45.08 | $44.71 | $44.73 | $44.73 | 2,069 |
| 2018-09-06 | $43.81 | $44.20 | $43.80 | $44.00 | $44.00 | 3,674 |
| 2018-09-05 | $44.00 | $44.26 | $44.00 | $44.13 | $44.13 | 3,353 |
| 2018-09-04 | $45.03 | $45.03 | $44.38 | $44.38 | $44.38 | 727 |
| 2018-08-31 | $44.16 | $44.79 | $44.16 | $44.22 | $44.22 | 2,868 |
| 2018-08-30 | $44.28 | $44.28 | $44.09 | $44.28 | $44.28 | 2,659 |
| 2018-08-29 | $44.81 | $44.81 | $42.90 | $43.50 | $43.50 | 3,142 |
| 2018-08-28 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 1,990 |
| 2018-08-27 | $44.03 | $44.03 | $44.03 | $44.03 | $44.03 | 247 |
| 2018-08-24 | $43.69 | $44.03 | $43.69 | $44.03 | $44.03 | 1,617 |
| 2018-08-23 | $44.27 | $44.28 | $44.18 | $44.18 | $44.18 | 1,782 |
| 2018-08-22 | $43.68 | $43.79 | $43.65 | $43.79 | $43.79 | 1,379 |
| 2018-08-21 | $43.40 | $43.40 | $43.00 | $43.00 | $43.00 | 3,426 |
| 2018-08-20 | $42.83 | $42.83 | $42.45 | $42.70 | $42.70 | 1,148 |
| 2018-08-17 | $41.98 | $42.99 | $41.98 | $42.99 | $42.99 | 1,704 |
| 2018-08-16 | $41.78 | $41.78 | $41.08 | $41.38 | $41.38 | 1,792 |
| 2018-08-15 | $42.48 | $42.48 | $41.91 | $41.91 | $41.91 | 954 |
| 2018-08-14 | $42.83 | $42.83 | $42.62 | $42.76 | $42.76 | 3,223 |
| 2018-08-13 | $42.43 | $42.43 | $41.99 | $42.41 | $42.41 | 1,516 |
| 2018-08-10 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 341 |
| 2018-08-09 | $40.40 | $42.25 | $40.40 | $42.25 | $42.25 | 2,198 |
| 2018-08-08 | $42.15 | $42.15 | $41.96 | $42.07 | $42.07 | 1,124 |
| 2018-08-07 | $41.49 | $41.49 | $41.49 | $41.49 | $41.49 | 827 |
| 2018-08-06 | $40.79 | $40.95 | $40.62 | $40.95 | $40.95 | 1,102 |
| 2018-08-03 | $40.26 | $40.26 | $40.26 | $40.26 | $40.26 | 661 |
| 2018-08-02 | $40.04 | $40.04 | $40.04 | $40.04 | $40.04 | 610 |
| 2018-08-01 | $40.35 | $40.35 | $40.15 | $40.15 | $40.15 | 937 |
| 2018-07-31 | $39.99 | $40.02 | $39.64 | $39.64 | $39.64 | 1,917 |
| 2018-07-30 | $40.46 | $40.46 | $39.85 | $39.85 | $39.85 | 2,447 |
| 2018-07-27 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 498 |
| 2018-07-26 | $39.94 | $39.94 | $39.94 | $39.94 | $39.94 | 10,070 |
| 2018-07-25 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 1,472 |
| 2018-07-24 | $40.28 | $40.65 | $40.24 | $40.24 | $40.24 | 2,205 |
| 2018-07-23 | $40.77 | $40.77 | $39.95 | $39.95 | $39.95 | 2,106 |
| 2018-07-20 | $39.46 | $39.95 | $39.46 | $39.95 | $39.95 | 613 |
| 2018-07-19 | $39.59 | $39.59 | $38.97 | $39.41 | $39.41 | 1,604 |
| 2018-07-18 | $39.56 | $39.91 | $39.38 | $39.38 | $39.38 | 1,357 |
| 2018-07-17 | $39.11 | $39.49 | $38.76 | $39.42 | $39.42 | 3,059 |
| 2018-07-16 | $38.75 | $38.75 | $38.20 | $38.41 | $38.41 | 952 |
| 2018-07-13 | $38.86 | $38.86 | $37.78 | $37.97 | $37.97 | 694 |
| 2018-07-12 | $38.51 | $38.51 | $38.40 | $38.46 | $38.46 | 3,099 |
| 2018-07-11 | $39.02 | $39.02 | $38.50 | $38.60 | $38.60 | 4,992 |
| 2018-07-10 | $38.98 | $39.10 | $38.98 | $38.98 | $38.98 | 1,906 |
| 2018-07-09 | $39.65 | $39.65 | $39.34 | $39.34 | $39.34 | 1,626 |
| 2018-07-06 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 921 |
| 2018-07-05 | $39.38 | $40.06 | $39.38 | $40.06 | $40.06 | 925 |
| 2018-07-03 | $40.23 | $40.23 | $40.00 | $40.23 | $40.23 | 1,265 |
| 2018-07-02 | $39.94 | $40.03 | $39.94 | $40.03 | $40.03 | 9,459 |
| 2018-06-29 | $42.12 | $42.48 | $41.88 | $42.10 | $42.10 | 1,459 |
| 2018-06-28 | $42.68 | $42.68 | $42.07 | $42.24 | $42.24 | 1,548 |
| 2018-06-27 | $42.83 | $42.83 | $42.21 | $42.77 | $42.77 | 2,582 |
| 2018-06-26 | $42.83 | $42.83 | $42.83 | $42.83 | $42.83 | 1,413 |
| 2018-06-25 | $42.46 | $42.57 | $42.13 | $42.57 | $42.57 | 821 |
| 2018-06-22 | $42.53 | $42.58 | $42.44 | $42.58 | $42.58 | 870 |
| 2018-06-21 | $42.32 | $42.32 | $42.32 | $42.32 | $42.32 | 610 |
| 2018-06-20 | $42.94 | $42.94 | $41.80 | $42.19 | $42.19 | 1,881 |
| 2018-06-19 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 1,297 |
| 2018-06-18 | $42.23 | $43.26 | $42.23 | $43.26 | $43.26 | 1,943 |
| 2018-06-15 | $42.91 | $43.22 | $42.91 | $43.07 | $43.07 | 916 |
| 2018-06-14 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 2,304 |
| 2018-06-13 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 920 |
| 2018-06-12 | $43.55 | $43.55 | $43.55 | $43.55 | $43.55 | 953 |
| 2018-06-11 | $43.32 | $43.32 | $43.25 | $43.25 | $43.25 | 827 |
| 2018-06-08 | $42.34 | $42.34 | $42.31 | $42.31 | $42.31 | 559 |
| 2018-06-07 | $41.42 | $41.63 | $41.42 | $41.63 | $41.63 | 1,712 |
| 2018-06-06 | $41.51 | $41.51 | $41.33 | $41.44 | $41.44 | 3,972 |
| 2018-06-05 | $40.76 | $41.10 | $40.76 | $40.97 | $40.97 | 1,360 |
| 2018-06-04 | $40.50 | $40.50 | $40.30 | $40.30 | $40.30 | 890 |
| 2018-06-01 | $40.60 | $40.65 | $40.60 | $40.65 | $40.65 | 461 |
| 2018-05-31 | $40.55 | $40.89 | $40.55 | $40.59 | $40.59 | 2,038 |
| 2018-05-30 | $40.50 | $40.60 | $40.40 | $40.40 | $40.40 | 9,046 |
| 2018-05-29 | $39.76 | $40.85 | $39.76 | $40.81 | $40.81 | 2,726 |
| 2018-05-25 | $41.18 | $41.18 | $41.18 | $41.18 | $41.18 | 1,188 |
| 2018-05-24 | $41.14 | $41.28 | $40.42 | $41.28 | $41.28 | 1,304 |
| 2018-05-23 | $40.69 | $41.08 | $40.43 | $41.07 | $41.07 | 2,921 |
| 2018-05-22 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 805 |
| 2018-05-21 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 542 |
| 2018-05-18 | $40.07 | $40.07 | $40.07 | $40.07 | $40.07 | 1,831 |
| 2018-05-17 | $41.37 | $41.40 | $41.10 | $41.40 | $41.40 | 2,159 |
| 2018-05-16 | $41.72 | $41.72 | $41.72 | $41.72 | $41.72 | 304 |
| 2018-05-15 | $41.81 | $41.81 | $41.80 | $41.80 | $41.80 | 4,487 |
| 2018-05-14 | $42.36 | $42.36 | $42.34 | $42.34 | $42.34 | 823 |
| 2018-05-11 | $43.69 | $43.69 | $43.69 | $43.69 | $43.69 | 16,684 |
| 2018-05-10 | $41.33 | $41.37 | $41.33 | $41.37 | $41.37 | 689 |
| 2018-05-09 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 2,272 |
| 2018-05-08 | $41.25 | $41.33 | $41.25 | $41.33 | $41.33 | 4,062 |
| 2018-05-07 | $42.73 | $42.73 | $42.73 | $42.73 | $42.73 | 882 |
| 2018-05-04 | $42.25 | $42.79 | $42.25 | $42.53 | $42.53 | 888 |
| 2018-05-03 | $42.15 | $42.15 | $41.97 | $41.97 | $41.97 | 781 |
| 2018-05-02 | $41.91 | $42.05 | $41.90 | $42.05 | $42.05 | 574 |
| 2018-05-01 | $41.79 | $42.25 | $41.79 | $41.90 | $41.90 | 2,921 |
| 2018-04-30 | $41.60 | $41.60 | $41.37 | $41.37 | $41.37 | 1,653 |
| 2018-04-27 | $42.08 | $42.18 | $41.68 | $41.68 | $41.68 | 959 |
| 2018-04-26 | $40.28 | $41.30 | $40.28 | $41.30 | $41.30 | 1,202 |
| 2018-04-25 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 323 |
| 2018-04-24 | $41.52 | $41.52 | $40.96 | $41.10 | $41.10 | 2,542 |
| 2018-04-23 | $41.73 | $41.73 | $41.60 | $41.60 | $41.60 | 1,176 |
| 2018-04-20 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 791 |
| 2018-04-19 | $42.23 | $42.23 | $41.56 | $41.56 | $41.56 | 2,595 |
| 2018-04-18 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 477 |
| 2018-04-17 | $41.41 | $41.41 | $41.02 | $41.41 | $41.41 | 1,090 |
| 2018-04-16 | $41.18 | $41.18 | $41.18 | $41.18 | $41.18 | 341 |
| 2018-04-13 | $40.79 | $40.79 | $40.35 | $40.35 | $40.35 | 583 |
| 2018-04-12 | $40.70 | $40.76 | $40.70 | $40.76 | $40.76 | 486 |
| 2018-04-11 | $40.92 | $41.10 | $40.92 | $41.00 | $41.00 | 1,488 |
| 2018-04-10 | $42.21 | $43.00 | $42.21 | $42.79 | $42.79 | 3,790 |
| 2018-04-09 | $43.83 | $43.83 | $43.38 | $43.38 | $43.38 | 671 |
| 2018-04-06 | $41.90 | $43.11 | $41.90 | $43.11 | $43.11 | 475 |
| 2018-04-05 | $43.08 | $43.31 | $42.15 | $42.15 | $42.15 | 2,614 |
| 2018-04-04 | $41.83 | $43.05 | $41.83 | $43.05 | $43.05 | 1,833 |
| 2018-04-03 | $41.41 | $42.06 | $41.00 | $42.06 | $42.06 | 10,109 |
| 2018-04-02 | $41.09 | $41.19 | $40.59 | $41.19 | $41.19 | 1,942 |
| 2018-03-29 | $40.79 | $40.79 | $39.93 | $40.20 | $40.20 | 3,231 |
| 2018-03-28 | $39.54 | $39.72 | $39.20 | $39.48 | $39.48 | 5,709 |
| 2018-03-27 | $37.87 | $39.00 | $37.87 | $39.00 | $39.00 | 678 |
| 2018-03-26 | $37.98 | $37.98 | $37.57 | $37.85 | $37.85 | 1,192 |
| 2018-03-23 | $37.25 | $37.73 | $37.25 | $37.73 | $37.73 | 702 |
| 2018-03-22 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 380 |
| 2018-03-21 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 2,000 |
| 2018-03-20 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 354 |
| 2018-03-19 | $38.40 | $38.56 | $38.40 | $38.53 | $38.53 | 2,004 |
| 2018-03-16 | $39.85 | $39.99 | $39.85 | $39.99 | $39.99 | 2,540 |
| 2018-03-15 | $39.15 | $39.79 | $39.15 | $39.79 | $39.79 | 4,828 |
| 2018-03-14 | $37.18 | $38.46 | $37.17 | $38.46 | $38.46 | 6,097 |
| 2018-03-13 | $37.84 | $37.84 | $37.40 | $37.40 | $37.40 | 1,151 |
| 2018-03-12 | $37.75 | $37.80 | $37.74 | $37.80 | $37.80 | 1,103 |
| 2018-03-09 | $37.36 | $37.36 | $37.34 | $37.34 | $37.34 | 1,587 |
| 2018-03-08 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 1,204 |
| 2018-03-07 | $38.22 | $38.32 | $38.22 | $38.32 | $38.32 | 1,776 |
| 2018-03-06 | $38.63 | $38.68 | $38.35 | $38.57 | $38.57 | 1,983 |
| 2018-03-05 | $37.52 | $37.72 | $37.12 | $37.72 | $37.72 | 1,759 |
| 2018-03-02 | $36.17 | $36.86 | $36.17 | $36.80 | $36.80 | 3,897 |
| 2018-03-01 | $37.97 | $37.97 | $36.90 | $36.90 | $36.90 | 749 |
| 2018-02-28 | $38.34 | $39.00 | $38.34 | $39.00 | $39.00 | 2,438 |
| 2018-02-27 | $38.19 | $38.19 | $38.19 | $38.19 | $38.19 | 771 |
| 2018-02-26 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 757 |
| 2018-02-23 | $38.13 | $38.16 | $38.13 | $38.16 | $38.16 | 491 |
| 2018-02-22 | $37.70 | $38.21 | $37.70 | $38.21 | $38.21 | 7,437 |
| 2018-02-21 | $37.66 | $37.84 | $37.07 | $37.84 | $37.84 | 1,876 |
| 2018-02-20 | $37.03 | $38.13 | $37.03 | $37.81 | $37.81 | 877 |
| 2018-02-16 | $37.22 | $37.36 | $36.65 | $37.36 | $37.36 | 1,310 |
| 2018-02-15 | $36.96 | $36.96 | $36.60 | $36.94 | $36.94 | 6,298 |
| 2018-02-14 | $35.98 | $36.21 | $35.75 | $36.04 | $36.04 | 2,291 |
| 2018-02-13 | $35.08 | $35.22 | $34.66 | $35.05 | $35.05 | 4,181 |
| 2018-02-12 | $36.00 | $36.04 | $36.00 | $36.04 | $36.04 | 936 |
| 2018-02-09 | $35.23 | $35.49 | $35.23 | $35.49 | $35.49 | 754 |
| 2018-02-08 | $36.36 | $36.36 | $35.74 | $36.33 | $36.33 | 3,237 |
| 2018-02-07 | $34.88 | $35.96 | $34.88 | $35.74 | $35.74 | 4,514 |
| 2018-02-06 | $34.75 | $35.62 | $34.60 | $35.62 | $35.62 | 2,232 |
| 2018-02-05 | $35.74 | $36.11 | $35.22 | $35.22 | $35.22 | 854 |
| 2018-02-02 | $38.09 | $38.17 | $37.99 | $37.99 | $37.99 | 966 |
| 2018-02-01 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 663 |
| 2018-01-31 | $36.62 | $36.98 | $36.60 | $36.98 | $36.98 | 2,606 |
| 2018-01-30 | $36.71 | $37.12 | $36.71 | $37.12 | $37.12 | 1,179 |
| 2018-01-29 | $37.64 | $37.64 | $37.64 | $37.64 | $37.64 | 683 |
| 2018-01-26 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 242 |
| 2018-01-25 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 824 |
| 2018-01-24 | $38.48 | $38.48 | $38.39 | $38.39 | $38.39 | 2,413 |
| 2018-01-23 | $37.43 | $37.43 | $37.20 | $37.43 | $37.43 | 1,046 |
| 2018-01-22 | $36.86 | $36.86 | $36.65 | $36.83 | $36.83 | 8,061 |
| 2018-01-19 | $36.87 | $37.14 | $36.87 | $37.14 | $37.14 | 798 |
| 2018-01-18 | $36.87 | $36.87 | $36.53 | $36.67 | $36.67 | 2,107 |
| 2018-01-17 | $37.21 | $37.21 | $37.17 | $37.20 | $37.20 | 1,715 |
| 2018-01-16 | $37.96 | $38.05 | $37.96 | $38.05 | $38.05 | 1,101 |
| 2018-01-12 | $37.41 | $37.41 | $37.22 | $37.22 | $37.22 | 924 |
| 2018-01-11 | $37.15 | $37.29 | $37.15 | $37.26 | $37.26 | 1,568 |
| 2018-01-10 | $36.66 | $37.16 | $36.66 | $37.16 | $37.16 | 918 |
| 2018-01-09 | $36.88 | $37.01 | $36.87 | $36.94 | $36.94 | 1,608 |
| 2018-01-08 | $37.23 | $37.35 | $37.23 | $37.25 | $37.25 | 1,132 |
| 2018-01-05 | $37.17 | $37.35 | $37.17 | $37.35 | $37.35 | 1,947 |
| 2018-01-04 | $37.29 | $37.82 | $37.29 | $37.82 | $37.82 | 797 |
| 2018-01-03 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 463 |
| 2018-01-02 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 426 |
| 2017-12-29 | $36.77 | $36.77 | $36.77 | $36.77 | $36.77 | 967 |
| 2017-12-28 | $36.96 | $36.96 | $36.90 | $36.90 | $36.90 | 1,134 |
| 2017-12-27 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 241 |
| 2017-12-26 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 371 |
| 2017-12-22 | $35.08 | $35.08 | $34.95 | $34.95 | $34.95 | 1,027 |
| 2017-12-21 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 541 |
| 2017-12-20 | $35.23 | $35.23 | $35.19 | $35.19 | $35.19 | 1,424 |
| 2017-12-19 | $35.58 | $35.58 | $35.55 | $35.56 | $35.56 | 4,638 |
| 2017-12-18 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 195 |
| 2017-12-15 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 744 |
| 2017-12-14 | $35.59 | $35.59 | $35.49 | $35.49 | $35.49 | 915 |
| 2017-12-13 | $35.68 | $35.89 | $35.47 | $35.55 | $35.55 | 10,144 |
| 2017-12-12 | $35.76 | $36.09 | $35.76 | $36.09 | $36.09 | 305 |
| 2017-12-11 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 44 |
| 2017-12-08 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 337 |
| 2017-12-07 | $34.82 | $34.91 | $34.82 | $34.91 | $34.91 | 899 |
| 2017-12-06 | $34.72 | $34.72 | $34.72 | $34.72 | $34.72 | 177 |
| 2017-12-05 | $35.40 | $35.40 | $35.30 | $35.30 | $35.30 | 3,284 |
| 2017-12-04 | $34.98 | $34.98 | $34.90 | $34.90 | $34.90 | 1,818 |
| 2017-12-01 | $35.27 | $35.27 | $34.85 | $34.85 | $34.85 | 4,898 |
| 2017-11-30 | $35.90 | $35.99 | $35.16 | $35.75 | $35.75 | 2,657 |
| 2017-11-29 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 347 |
| 2017-11-28 | $33.73 | $33.86 | $32.93 | $33.46 | $33.46 | 3,180 |
| 2017-11-27 | $33.50 | $33.50 | $33.02 | $33.02 | $33.02 | 600 |
| 2017-11-24 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 253 |
| 2017-11-22 | $32.40 | $33.05 | $32.40 | $32.85 | $32.85 | 2,751 |
| 2017-11-21 | $33.59 | $33.59 | $33.39 | $33.39 | $33.39 | 600 |
| 2017-11-20 | $33.38 | $33.38 | $32.95 | $33.38 | $33.38 | 887 |
| 2017-11-17 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 251 |
| 2017-11-16 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 449 |
| 2017-11-15 | $32.02 | $32.46 | $32.02 | $32.46 | $32.46 | 833 |
| 2017-11-14 | $32.47 | $32.56 | $32.44 | $32.44 | $32.44 | 3,407 |
| 2017-11-13 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 1,207 |
| 2017-11-10 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 417 |
| 2017-11-09 | $30.93 | $31.28 | $30.77 | $31.26 | $31.26 | 3,341 |
| 2017-11-08 | $30.93 | $31.15 | $30.93 | $31.15 | $31.15 | 928 |
| 2017-11-07 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 863 |
| 2017-11-06 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 367 |
| 2017-11-03 | $30.29 | $30.43 | $30.29 | $30.29 | $30.29 | 979 |
| 2017-11-02 | $30.54 | $30.56 | $30.36 | $30.36 | $30.36 | 2,434 |
| 2017-11-01 | $29.53 | $30.37 | $29.53 | $30.35 | $30.35 | 11,711 |
| 2017-10-31 | $30.49 | $30.50 | $30.38 | $30.46 | $30.46 | 1,544 |
| 2017-10-30 | $30.24 | $30.30 | $30.24 | $30.26 | $30.26 | 1,338 |
| 2017-10-27 | $30.51 | $30.79 | $30.51 | $30.79 | $30.79 | 1,713 |
| 2017-10-26 | $29.96 | $29.96 | $29.58 | $29.58 | $29.58 | 1,170 |
| 2017-10-25 | $29.92 | $29.99 | $29.92 | $29.99 | $29.99 | 570 |
| 2017-10-24 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 2,950 |
| 2017-10-23 | $30.30 | $30.40 | $30.30 | $30.40 | $30.40 | 2,153 |
| 2017-10-20 | $30.22 | $30.29 | $30.11 | $30.11 | $30.11 | 2,034 |
| 2017-10-19 | $30.92 | $30.97 | $30.72 | $30.72 | $30.72 | 1,372 |
| 2017-10-18 | $30.82 | $30.96 | $30.57 | $30.57 | $30.57 | 1,628 |
| 2017-10-17 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 548 |
| 2017-10-16 | $31.33 | $31.33 | $31.07 | $31.07 | $31.07 | 433 |
| 2017-10-13 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 985 |
| 2017-10-12 | $30.23 | $30.26 | $30.23 | $30.26 | $30.26 | 980 |
| 2017-10-11 | $30.22 | $30.27 | $29.81 | $30.20 | $30.20 | 6,168 |
| 2017-10-10 | $30.30 | $30.36 | $30.30 | $30.30 | $30.30 | 744 |
| 2017-10-09 | $30.17 | $30.17 | $30.15 | $30.17 | $30.17 | 3,261 |
| 2017-10-06 | $30.01 | $30.16 | $30.01 | $30.16 | $30.16 | 1,238 |
| 2017-10-05 | $30.30 | $30.30 | $29.96 | $30.08 | $30.08 | 2,179 |
| 2017-10-04 | $29.92 | $29.92 | $29.78 | $29.89 | $29.89 | 1,123 |
| 2017-10-03 | $29.75 | $29.77 | $29.60 | $29.77 | $29.77 | 4,015 |
| 2017-10-02 | $28.73 | $29.45 | $28.73 | $29.45 | $29.45 | 2,094 |
| 2017-09-29 | $28.96 | $28.96 | $28.43 | $28.83 | $28.83 | 4,268 |
| 2017-09-28 | $29.06 | $29.06 | $28.00 | $28.00 | $28.00 | 5,336 |
| 2017-09-27 | $28.33 | $28.33 | $27.47 | $28.33 | $28.33 | 2,561 |
| 2017-09-26 | $28.83 | $28.83 | $28.82 | $28.83 | $28.83 | 1,652 |
| 2017-09-25 | $28.43 | $28.43 | $28.41 | $28.41 | $28.41 | 950 |
| 2017-09-22 | $28.75 | $28.76 | $28.43 | $28.43 | $28.43 | 9,693 |
| 2017-09-21 | $29.35 | $29.35 | $29.06 | $29.06 | $29.06 | 3,004 |
| 2017-09-20 | $29.07 | $29.08 | $28.86 | $29.07 | $29.07 | 6,451 |
| 2017-09-19 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 741 |
| 2017-09-18 | $29.32 | $29.43 | $28.66 | $29.43 | $29.43 | 1,446 |
| 2017-09-15 | $28.96 | $29.01 | $28.96 | $29.01 | $29.01 | 1,516 |
| 2017-09-14 | $29.41 | $29.44 | $29.13 | $29.44 | $29.44 | 5,239 |
| 2017-09-13 | $29.21 | $29.22 | $29.21 | $29.22 | $29.22 | 1,624 |
| 2017-09-12 | $29.02 | $29.02 | $28.92 | $28.96 | $28.96 | 4,617 |
| 2017-09-11 | $28.71 | $28.75 | $28.54 | $28.75 | $28.75 | 1,366 |
| 2017-09-08 | $28.73 | $28.75 | $28.73 | $28.75 | $28.75 | 4,599 |
| 2017-09-07 | $29.00 | $29.00 | $28.83 | $28.94 | $28.94 | 3,268 |
| 2017-09-06 | $28.53 | $28.54 | $28.46 | $28.53 | $28.53 | 5,626 |
| 2017-09-05 | $27.35 | $28.10 | $27.35 | $28.05 | $28.05 | 1,953 |
| 2017-09-01 | $28.28 | $28.28 | $27.95 | $28.26 | $28.26 | 2,219 |
| 2017-08-31 | $28.24 | $28.34 | $28.18 | $28.34 | $28.34 | 3,191 |
| 2017-08-30 | $28.00 | $28.45 | $28.00 | $28.45 | $28.45 | 8,556 |
| 2017-08-29 | $28.00 | $28.45 | $28.00 | $28.43 | $28.43 | 2,198 |
| 2017-08-28 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 864 |
| 2017-08-25 | $28.35 | $28.38 | $28.35 | $28.38 | $28.38 | 1,653 |
| 2017-08-24 | $28.20 | $28.22 | $28.17 | $28.17 | $28.17 | 987 |
| 2017-08-23 | $28.47 | $28.47 | $28.26 | $28.26 | $28.26 | 4,114 |
| 2017-08-22 | $28.05 | $28.05 | $27.87 | $27.99 | $27.99 | 2,638 |
| 2017-08-21 | $28.04 | $28.04 | $27.85 | $27.85 | $27.85 | 2,031 |
| 2017-08-18 | $27.72 | $27.75 | $27.72 | $27.75 | $27.75 | 2,245 |
| 2017-08-17 | $28.31 | $28.31 | $27.93 | $27.93 | $27.93 | 4,004 |
| 2017-08-16 | $27.96 | $28.17 | $27.71 | $28.17 | $28.17 | 4,078 |
| 2017-08-15 | $28.19 | $28.25 | $28.00 | $28.21 | $28.21 | 6,453 |
| 2017-08-14 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 519 |
| 2017-08-11 | $28.25 | $28.25 | $27.60 | $28.25 | $28.25 | 1,400 |
| 2017-08-10 | $28.28 | $28.33 | $28.20 | $28.33 | $28.33 | 1,178 |
| 2017-08-09 | $28.29 | $28.29 | $28.14 | $28.14 | $28.14 | 745 |
| 2017-08-08 | $28.43 | $28.50 | $28.26 | $28.26 | $28.26 | 2,969 |
| 2017-08-07 | $28.46 | $28.57 | $28.44 | $28.57 | $28.57 | 1,303 |
| 2017-08-04 | $27.42 | $27.65 | $27.42 | $27.65 | $27.65 | 4,318 |
| 2017-08-03 | $27.30 | $27.50 | $27.30 | $27.45 | $27.45 | 10,791 |
| 2017-08-02 | $27.24 | $27.41 | $27.24 | $27.41 | $27.41 | 819 |
| 2017-08-01 | $27.69 | $27.70 | $27.60 | $27.68 | $27.68 | 3,781 |
| 2017-07-31 | $27.33 | $27.35 | $27.08 | $27.15 | $27.15 | 3,904 |
| 2017-07-28 | $26.96 | $26.96 | $26.73 | $26.73 | $26.73 | 2,986 |
| 2017-07-27 | $26.70 | $26.96 | $26.70 | $26.96 | $26.96 | 3,344 |
| 2017-07-26 | $27.00 | $27.31 | $27.00 | $27.31 | $27.31 | 1,471 |
| 2017-07-25 | $26.50 | $26.77 | $26.50 | $26.64 | $26.64 | 2,672 |
| 2017-07-24 | $26.95 | $26.95 | $26.70 | $26.80 | $26.80 | 2,341 |
| 2017-07-21 | $27.18 | $27.18 | $27.05 | $27.05 | $27.05 | 3,960 |
| 2017-07-20 | $27.31 | $27.31 | $27.00 | $27.00 | $27.00 | 1,658 |
| 2017-07-19 | $27.37 | $27.37 | $27.31 | $27.31 | $27.31 | 1,154 |
| 2017-07-18 | $27.44 | $27.56 | $27.31 | $27.56 | $27.56 | 3,286 |
| 2017-07-17 | $27.71 | $27.71 | $27.35 | $27.58 | $27.58 | 756 |
| 2017-07-14 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 317 |
| 2017-07-13 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 2,919 |
| 2017-07-12 | $27.86 | $27.86 | $27.84 | $27.84 | $27.84 | 1,643 |
| 2017-07-11 | $27.73 | $27.73 | $27.45 | $27.70 | $27.70 | 5,104 |
| 2017-07-10 | $28.16 | $28.22 | $28.00 | $28.22 | $28.22 | 11,808 |
| 2017-07-07 | $27.69 | $27.76 | $27.69 | $27.76 | $27.76 | 2,737 |
| 2017-07-06 | $28.40 | $28.40 | $28.19 | $28.19 | $28.19 | 4,720 |
| 2017-07-05 | $29.17 | $29.17 | $29.04 | $29.07 | $29.07 | 2,216 |
| 2017-07-03 | $29.33 | $29.33 | $29.30 | $29.30 | $29.30 | 1,089 |
| 2017-06-30 | $29.71 | $29.71 | $29.47 | $29.71 | $29.71 | 3,512 |
| 2017-06-29 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 718 |
| 2017-06-28 | $30.21 | $30.43 | $30.18 | $30.18 | $30.18 | 2,367 |
| 2017-06-27 | $30.48 | $30.49 | $30.19 | $30.45 | $30.45 | 1,000 |
| 2017-06-26 | $30.48 | $30.75 | $30.23 | $30.23 | $30.23 | 1,200 |
| 2017-06-23 | $30.59 | $30.64 | $30.36 | $30.50 | $30.50 | 1,600 |
| 2017-06-22 | $30.62 | $30.75 | $30.62 | $30.75 | $30.75 | 1,600 |
| 2017-06-21 | $30.57 | $30.93 | $30.57 | $30.82 | $30.82 | 5,943 |
| 2017-06-20 | $31.10 | $31.14 | $31.10 | $31.14 | $31.14 | 2,000 |
| 2017-06-19 | $30.85 | $31.15 | $30.85 | $31.15 | $31.15 | 1,515 |
| 2017-06-16 | $30.99 | $30.99 | $30.83 | $30.95 | $30.95 | 7,663 |
| 2017-06-15 | $31.20 | $31.26 | $31.12 | $31.26 | $31.26 | 3,492 |
| 2017-06-14 | $31.33 | $31.33 | $31.20 | $31.30 | $31.30 | 1,593 |
| 2017-06-13 | $30.81 | $30.88 | $30.81 | $30.88 | $30.88 | 5,044 |
| 2017-06-12 | $30.83 | $30.85 | $30.80 | $30.85 | $30.85 | 567 |
| 2017-06-09 | $30.82 | $30.88 | $30.82 | $30.88 | $30.88 | 597 |
| 2017-06-08 | $30.75 | $30.96 | $30.73 | $30.96 | $30.96 | 1,226 |
| 2017-06-07 | $31.53 | $31.53 | $31.20 | $31.25 | $31.25 | 1,826 |
| 2017-06-06 | $30.63 | $30.64 | $30.63 | $30.64 | $30.64 | 1,913 |
| 2017-06-05 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 310 |
| 2017-06-02 | $30.91 | $30.91 | $30.88 | $30.88 | $30.88 | 450 |
| 2017-06-01 | $29.64 | $30.28 | $29.64 | $30.28 | $30.28 | 1,571 |
| 2017-05-31 | $29.01 | $29.24 | $29.01 | $29.11 | $29.11 | 2,835 |
| 2017-05-30 | $29.13 | $29.31 | $29.13 | $29.20 | $29.20 | 1,923 |
| 2017-05-26 | $29.43 | $29.44 | $29.43 | $29.44 | $29.44 | 1,840 |
| 2017-05-25 | $29.94 | $29.98 | $29.54 | $29.95 | $29.95 | 6,651 |
| 2017-05-24 | $29.69 | $29.97 | $29.69 | $29.97 | $29.97 | 4,384 |
| 2017-05-23 | $29.70 | $29.98 | $29.65 | $29.98 | $29.98 | 1,990 |
| 2017-05-22 | $29.75 | $29.75 | $29.73 | $29.74 | $29.74 | 1,639 |
| 2017-05-19 | $29.59 | $29.63 | $29.44 | $29.44 | $29.44 | 1,510 |
| 2017-05-18 | $28.70 | $28.70 | $28.66 | $28.66 | $28.66 | 1,792 |
| 2017-05-17 | $28.40 | $28.40 | $28.26 | $28.26 | $28.26 | 2,183 |
| 2017-05-16 | $28.40 | $28.40 | $28.30 | $28.40 | $28.40 | 5,659 |
| 2017-05-15 | $29.10 | $29.11 | $29.10 | $29.11 | $29.11 | 786 |
| 2017-05-12 | $29.24 | $29.24 | $29.13 | $29.13 | $29.13 | 927 |
| 2017-05-11 | $26.54 | $29.00 | $26.54 | $29.00 | $29.00 | 2,082 |
| 2017-05-10 | $27.40 | $27.46 | $27.18 | $27.18 | $27.18 | 1,364 |
| 2017-05-09 | $27.35 | $27.80 | $27.35 | $27.80 | $27.80 | 3,360 |
| 2017-05-08 | $27.84 | $28.07 | $27.84 | $28.07 | $28.07 | 1,286 |
| 2017-05-05 | $27.54 | $27.54 | $27.27 | $27.29 | $27.29 | 961 |
| 2017-05-04 | $27.25 | $27.39 | $27.25 | $27.28 | $27.28 | 1,813 |
| 2017-05-03 | $27.32 | $27.39 | $27.28 | $27.32 | $27.32 | 1,091 |
| 2017-05-02 | $27.60 | $27.60 | $27.55 | $27.60 | $27.60 | 4,550 |
| 2017-05-01 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 394 |
| 2017-04-28 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 458 |
| 2017-04-27 | $27.91 | $27.91 | $27.63 | $27.81 | $27.81 | 5,879 |
| 2017-04-26 | $28.03 | $28.16 | $28.03 | $28.16 | $28.16 | 986 |
| 2017-04-25 | $28.13 | $28.13 | $28.05 | $28.08 | $28.08 | 1,126 |
| 2017-04-24 | $28.55 | $28.56 | $28.53 | $28.56 | $28.56 | 905 |
| 2017-04-21 | $27.95 | $27.95 | $27.88 | $27.91 | $27.91 | 2,377 |
| 2017-04-20 | $27.60 | $27.93 | $27.60 | $27.93 | $27.93 | 1,032 |
| 2017-04-19 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 175 |
| 2017-04-18 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 38 |
| 2017-04-17 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2017-04-13 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2017-04-12 | $26.91 | $26.91 | $26.83 | $26.83 | $26.83 | 2,506 |
| 2017-04-11 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 366 |
| 2017-04-10 | $27.14 | $27.14 | $27.10 | $27.10 | $27.10 | 5,853 |
| 2017-04-07 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 99 |
| 2017-04-06 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 1,595 |
| 2017-04-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 90 |
| 2017-04-04 | $26.88 | $27.05 | $26.88 | $27.00 | $27.00 | 52,759 |
| 2017-04-03 | $27.05 | $27.23 | $26.99 | $27.02 | $27.02 | 4,500 |
| 2017-03-31 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2017-03-30 | $27.93 | $27.96 | $27.93 | $27.96 | $27.96 | 400 |
| 2017-03-29 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 0 |
| 2017-03-28 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 500 |
| 2017-03-27 | $28.12 | $28.12 | $28.12 | $28.12 | $27.82 | 0 |
| 2017-03-24 | $28.12 | $28.12 | $28.12 | $28.12 | $27.82 | 395 |
| 2017-03-23 | $28.15 | $28.15 | $28.15 | $28.15 | $27.85 | 395 |
| 2017-03-22 | $28.48 | $28.48 | $28.48 | $28.48 | $28.18 | 0 |
| 2017-03-21 | $28.48 | $28.48 | $28.48 | $28.48 | $28.18 | 494 |
| 2017-03-20 | $28.00 | $28.00 | $27.72 | $27.72 | $27.43 | 1,978 |
| 2017-03-17 | $28.38 | $28.38 | $28.38 | $28.38 | $28.08 | 0 |
| 2017-03-16 | $27.87 | $28.38 | $27.87 | $28.38 | $28.08 | 494 |
| 2017-03-15 | $27.46 | $28.06 | $27.46 | $28.06 | $27.76 | 692 |
| 2017-03-14 | $27.73 | $27.73 | $27.40 | $27.40 | $27.11 | 494 |
| 2017-03-13 | $26.97 | $27.60 | $26.97 | $26.97 | $26.68 | 1,385 |
| 2017-03-10 | $26.32 | $26.75 | $26.32 | $26.75 | $26.47 | 1,879 |
| 2017-03-09 | $26.80 | $26.80 | $26.34 | $26.34 | $26.06 | 1,583 |
| 2017-03-08 | $26.43 | $26.48 | $26.43 | $26.48 | $26.20 | 494 |
| 2017-03-07 | $27.06 | $27.06 | $26.52 | $27.06 | $26.77 | 1,780 |
| 2017-03-06 | $26.93 | $26.93 | $26.93 | $26.93 | $26.64 | 98 |
| 2017-03-03 | $27.35 | $27.35 | $27.35 | $27.35 | $27.06 | 296 |
| 2017-03-02 | $27.66 | $27.77 | $27.66 | $27.66 | $27.37 | 989 |
| 2017-03-01 | $27.42 | $27.42 | $27.42 | $27.42 | $27.13 | 395 |
| 2017-02-28 | $27.92 | $27.92 | $27.92 | $27.92 | $27.62 | 0 |
| 2017-02-27 | $27.92 | $27.92 | $27.29 | $27.92 | $27.62 | 692 |
| 2017-02-24 | $27.91 | $27.96 | $27.35 | $27.35 | $27.06 | 1,187 |
| 2017-02-23 | $27.51 | $27.51 | $27.51 | $27.51 | $27.22 | 0 |
| 2017-02-22 | $27.92 | $27.92 | $27.46 | $27.51 | $27.22 | 593 |
| 2017-02-21 | $27.53 | $27.53 | $27.53 | $27.53 | $27.24 | 197 |
| 2017-02-17 | $27.27 | $27.27 | $27.27 | $27.27 | $26.98 | 296 |
| 2017-02-16 | $27.60 | $27.60 | $27.55 | $27.60 | $27.31 | 1,681 |
| 2017-02-15 | $27.14 | $27.14 | $27.14 | $27.14 | $26.85 | 593 |
| 2017-02-14 | $27.59 | $27.59 | $27.54 | $27.54 | $27.25 | 692 |
| 2017-02-13 | $27.60 | $27.60 | $27.60 | $27.60 | $27.31 | 0 |
| 2017-02-10 | $27.60 | $27.60 | $27.60 | $27.60 | $27.31 | 1,187 |
| 2017-02-09 | $26.80 | $26.80 | $26.80 | $26.80 | $26.52 | 890 |
| 2017-02-08 | $27.40 | $27.40 | $27.34 | $27.34 | $27.05 | 494 |
| 2017-02-07 | $27.64 | $27.64 | $27.64 | $27.64 | $27.35 | 0 |
| 2017-02-06 | $27.56 | $27.64 | $27.56 | $27.64 | $27.35 | 989 |
| 2017-02-03 | $27.55 | $28.34 | $27.55 | $28.34 | $28.04 | 1,484 |
| 2017-02-02 | $28.54 | $28.54 | $28.54 | $28.54 | $28.24 | 197 |
| 2017-02-01 | $28.77 | $28.77 | $28.77 | $28.77 | $28.46 | 468 |
| 2017-01-31 | $28.70 | $28.70 | $28.70 | $28.70 | $28.40 | 487 |
| 2017-01-30 | $28.54 | $28.54 | $28.54 | $28.54 | $28.24 | 12 |
| 2017-01-27 | $29.10 | $29.10 | $28.50 | $28.54 | $28.24 | 805 |
| 2017-01-26 | $28.83 | $29.62 | $28.83 | $28.83 | $28.52 | 727 |
| 2017-01-25 | $29.64 | $29.64 | $29.64 | $29.64 | $29.33 | 254 |
| 2017-01-24 | $29.53 | $29.53 | $29.42 | $29.42 | $29.11 | 413 |
| 2017-01-23 | $29.67 | $29.67 | $29.67 | $29.67 | $29.36 | 436 |
| 2017-01-20 | $29.60 | $29.60 | $29.60 | $29.60 | $29.29 | 9 |
| 2017-01-19 | $29.46 | $29.60 | $29.46 | $29.60 | $29.29 | 1,228 |
| 2017-01-18 | $30.09 | $30.09 | $30.09 | $30.09 | $29.77 | 329 |
| 2017-01-17 | $29.54 | $29.54 | $29.54 | $29.54 | $29.23 | 128 |
| 2017-01-13 | $30.13 | $30.13 | $29.54 | $29.54 | $29.23 | 599 |
| 2017-01-12 | $28.88 | $29.76 | $28.88 | $29.76 | $29.44 | 331 |
| 2017-01-11 | $29.66 | $29.66 | $29.66 | $29.66 | $29.35 | 315 |
| 2017-01-10 | $30.22 | $31.08 | $30.22 | $30.88 | $30.55 | 2,971 |
| 2017-01-09 | $29.68 | $29.73 | $29.68 | $29.73 | $29.41 | 546 |
| 2017-01-06 | $29.49 | $30.25 | $29.49 | $29.80 | $29.48 | 9,075 |
| 2017-01-05 | $29.80 | $30.42 | $29.80 | $30.30 | $29.98 | 1,346 |
| 2017-01-04 | $29.90 | $30.25 | $29.90 | $30.25 | $29.93 | 14,396 |
| 2017-01-03 | $29.00 | $29.29 | $29.00 | $29.29 | $28.98 | 7,277 |
| 2016-12-30 | $28.85 | $29.00 | $28.85 | $29.00 | $28.69 | 2,848 |
| 2016-12-29 | $28.77 | $28.82 | $28.77 | $28.82 | $28.51 | 1,143 |
| 2016-12-28 | $29.58 | $29.58 | $29.58 | $29.58 | $29.27 | 173 |
| 2016-12-27 | $29.58 | $29.58 | $29.58 | $29.58 | $29.27 | 242 |
| 2016-12-23 | $30.52 | $30.52 | $30.52 | $30.52 | $30.20 | 9 |
| 2016-12-22 | $29.47 | $30.52 | $29.47 | $30.52 | $30.20 | 557 |
| 2016-12-21 | $29.88 | $30.73 | $29.88 | $30.73 | $30.40 | 746 |
| 2016-12-20 | $31.69 | $31.69 | $30.80 | $31.02 | $30.69 | 1,266 |
| 2016-12-19 | $31.46 | $31.46 | $30.71 | $30.71 | $30.38 | 649 |
| 2016-12-16 | $31.37 | $31.47 | $31.37 | $31.47 | $31.14 | 1,128 |
| 2016-12-15 | $31.00 | $31.06 | $31.00 | $31.06 | $30.73 | 530 |
| 2016-12-14 | $30.06 | $30.06 | $30.06 | $30.06 | $29.74 | 48 |
| 2016-12-13 | $30.06 | $30.25 | $30.06 | $30.06 | $29.74 | 897 |
| 2016-12-12 | $29.77 | $29.77 | $29.77 | $29.77 | $29.45 | 457 |
| 2016-12-09 | $30.26 | $30.26 | $30.26 | $30.26 | $29.94 | 273 |
| 2016-12-08 | $29.22 | $29.30 | $29.07 | $29.22 | $28.91 | 4,636 |
| 2016-12-07 | $27.93 | $28.94 | $27.93 | $27.93 | $27.63 | 464 |
| 2016-12-06 | $28.04 | $28.04 | $28.04 | $28.04 | $27.74 | 234 |
| 2016-12-05 | $27.11 | $27.33 | $27.11 | $27.19 | $26.90 | 1,136 |
| 2016-12-02 | $26.99 | $27.05 | $26.99 | $27.05 | $26.76 | 2,152 |
| 2016-12-01 | $28.01 | $28.01 | $27.22 | $28.01 | $27.71 | 837 |
| 2016-11-30 | $27.73 | $27.90 | $27.70 | $27.90 | $27.60 | 11,016 |
| 2016-11-29 | $27.88 | $27.88 | $26.50 | $26.50 | $26.22 | 4,401 |
| 2016-11-28 | $27.35 | $28.14 | $27.35 | $28.14 | $27.84 | 463 |
| 2016-11-25 | $28.19 | $28.19 | $28.19 | $28.19 | $27.89 | 654 |
| 2016-11-23 | $27.49 | $28.30 | $27.49 | $28.30 | $28.00 | 315 |
| 2016-11-22 | $28.64 | $28.64 | $28.64 | $28.64 | $28.34 | 632 |
| 2016-11-21 | $28.25 | $29.00 | $27.41 | $27.41 | $27.12 | 2,267 |
| 2016-11-18 | $27.72 | $27.72 | $27.72 | $27.72 | $27.43 | 0 |
| 2016-11-17 | $27.55 | $27.72 | $27.55 | $27.72 | $27.43 | 1,125 |
| 2016-11-16 | $27.20 | $27.87 | $27.20 | $27.33 | $27.04 | 734 |
| 2016-11-15 | $27.34 | $27.34 | $27.34 | $27.34 | $27.05 | 124 |
| 2016-11-14 | $26.84 | $26.84 | $26.84 | $26.84 | $26.56 | 0 |
| 2016-11-11 | $26.84 | $26.84 | $26.84 | $26.84 | $26.56 | 779 |
| 2016-11-10 | $26.59 | $26.59 | $25.93 | $26.29 | $26.01 | 1,306 |
| 2016-11-09 | $25.94 | $25.94 | $25.21 | $25.21 | $24.94 | 566 |
| 2016-11-08 | $26.20 | $26.90 | $26.20 | $26.90 | $26.61 | 581 |
| 2016-11-07 | $27.49 | $27.49 | $27.25 | $27.25 | $26.96 | 640 |
| 2016-11-04 | $27.87 | $27.87 | $27.87 | $27.87 | $27.57 | 0 |
| 2016-11-03 | $27.87 | $27.87 | $27.87 | $27.87 | $27.57 | 441 |
| 2016-11-02 | $27.63 | $28.25 | $27.55 | $28.25 | $27.95 | 938 |
| 2016-11-01 | $28.44 | $28.44 | $28.44 | $28.44 | $28.14 | 224 |
| 2016-10-31 | $28.52 | $28.52 | $28.52 | $28.52 | $28.22 | 213 |
| 2016-10-28 | $27.46 | $27.46 | $27.46 | $27.46 | $27.17 | 0 |
| 2016-10-27 | $27.46 | $27.46 | $27.46 | $27.46 | $27.17 | 0 |
| 2016-10-26 | $27.44 | $27.46 | $27.44 | $27.46 | $27.17 | 1,563 |
| 2016-10-25 | $27.39 | $27.39 | $27.39 | $27.39 | $27.10 | 23 |
| 2016-10-24 | $27.39 | $27.39 | $27.39 | $27.39 | $27.10 | 198 |
| 2016-10-21 | $27.99 | $27.99 | $27.99 | $27.99 | $27.69 | 38 |
| 2016-10-20 | $27.24 | $27.99 | $27.24 | $27.99 | $27.69 | 918 |
| 2016-10-19 | $27.01 | $27.07 | $26.62 | $26.62 | $26.34 | 2,129 |
| 2016-10-18 | $26.63 | $26.63 | $26.63 | $26.63 | $26.35 | 1,039 |
| 2016-10-17 | $26.53 | $26.53 | $26.53 | $26.53 | $26.25 | 86 |
| 2016-10-14 | $26.53 | $26.53 | $26.53 | $26.53 | $26.25 | 0 |
| 2016-10-13 | $26.53 | $26.53 | $26.53 | $26.53 | $26.25 | 537 |
| 2016-10-12 | $26.94 | $26.94 | $26.94 | $26.94 | $26.65 | 191 |
| 2016-10-11 | $27.48 | $27.48 | $27.48 | $27.48 | $27.19 | 88 |
| 2016-10-10 | $27.48 | $27.48 | $27.48 | $27.48 | $27.19 | 75 |
| 2016-10-07 | $27.48 | $27.48 | $27.48 | $27.48 | $27.19 | 432 |
| 2016-10-06 | $27.64 | $27.64 | $27.15 | $27.15 | $26.86 | 2,077 |
| 2016-10-05 | $27.35 | $27.35 | $27.35 | $27.35 | $27.06 | 603 |
| 2016-10-04 | $27.09 | $27.09 | $26.54 | $26.54 | $26.26 | 1,064 |
| 2016-10-03 | $26.50 | $26.50 | $26.50 | $26.50 | $26.22 | 32 |
| 2016-09-30 | $26.59 | $26.59 | $26.50 | $26.50 | $26.22 | 940 |
| 2016-09-29 | $26.80 | $26.80 | $26.71 | $26.71 | $26.43 | 900 |
| 2016-09-28 | $26.66 | $26.66 | $26.35 | $26.35 | $26.07 | 502 |
| 2016-09-27 | $26.95 | $27.45 | $26.82 | $26.82 | $26.54 | 626 |
| 2016-09-26 | $27.50 | $27.50 | $27.22 | $27.22 | $26.65 | 1,014 |
| 2016-09-23 | $28.19 | $28.19 | $28.02 | $28.02 | $27.44 | 64,299 |
| 2016-09-22 | $29.34 | $29.34 | $29.34 | $29.34 | $28.73 | 1,164 |
| 2016-09-21 | $29.34 | $29.34 | $29.34 | $29.34 | $28.73 | 138 |
| 2016-09-20 | $27.93 | $28.02 | $27.83 | $27.85 | $27.27 | 4,149 |
| 2016-09-19 | $28.45 | $28.50 | $28.45 | $28.50 | $27.91 | 1,432 |
| 2016-09-16 | $27.76 | $28.41 | $27.76 | $28.41 | $27.82 | 1,540 |
| 2016-09-15 | $27.96 | $27.96 | $27.93 | $27.93 | $27.35 | 1,130 |
| 2016-09-14 | $27.48 | $27.48 | $27.48 | $27.48 | $26.91 | 350 |
| 2016-09-13 | $27.44 | $27.44 | $27.07 | $27.07 | $26.51 | 6,261 |
| 2016-09-12 | $27.67 | $27.67 | $27.38 | $27.38 | $26.81 | 839 |
| 2016-09-09 | $27.84 | $27.84 | $27.84 | $27.84 | $27.26 | 127 |
| 2016-09-08 | $27.09 | $27.09 | $27.09 | $27.09 | $26.53 | 155 |
| 2016-09-07 | $26.87 | $26.87 | $26.87 | $26.87 | $26.31 | 199 |
| 2016-09-06 | $26.64 | $26.99 | $26.64 | $26.66 | $26.11 | 900 |
| 2016-09-02 | $26.17 | $26.17 | $26.03 | $26.03 | $25.49 | 449 |
| 2016-09-01 | $25.67 | $25.67 | $25.67 | $25.67 | $25.14 | 8,324 |
| 2016-08-31 | $24.57 | $24.57 | $24.57 | $24.57 | $24.06 | 479 |
| 2016-08-30 | $24.93 | $24.93 | $24.93 | $24.93 | $24.41 | 1,207 |
| 2016-08-29 | $25.44 | $25.61 | $25.44 | $25.61 | $25.08 | 1,103 |
| 2016-08-26 | $25.99 | $25.99 | $25.99 | $25.99 | $25.45 | 424 |
| 2016-08-25 | $26.23 | $26.23 | $26.23 | $26.23 | $25.68 | 266 |
| 2016-08-24 | $26.68 | $26.68 | $26.68 | $26.68 | $26.12 | 23 |
| 2016-08-23 | $26.68 | $26.68 | $26.68 | $26.68 | $26.12 | 47 |
| 2016-08-22 | $26.68 | $26.68 | $26.68 | $26.68 | $26.12 | 167 |
| 2016-08-19 | $26.44 | $26.44 | $26.44 | $26.44 | $25.89 | 298 |
| 2016-08-18 | $26.80 | $26.80 | $26.80 | $26.80 | $26.24 | 0 |
| 2016-08-17 | $26.71 | $27.09 | $26.71 | $26.80 | $26.24 | 1,893 |
| 2016-08-16 | $27.34 | $27.34 | $27.34 | $27.34 | $26.77 | 97 |
| 2016-08-15 | $27.34 | $27.34 | $27.34 | $27.34 | $26.77 | 215 |
| 2016-08-12 | $26.93 | $26.93 | $26.93 | $26.93 | $26.37 | 729 |
| 2016-08-11 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2016-08-10 | $26.47 | $26.47 | $25.95 | $26.10 | $25.56 | 1,532 |
| 2016-08-09 | $25.24 | $25.24 | $25.24 | $25.24 | $24.71 | 42 |
| 2016-08-08 | $25.24 | $25.24 | $25.24 | $25.24 | $24.71 | 1,231 |
| 2016-08-05 | $25.58 | $25.58 | $25.58 | $25.58 | $25.05 | 974 |
| 2016-08-04 | $26.75 | $26.75 | $26.75 | $26.75 | $26.19 | 782 |
| 2016-08-03 | $28.01 | $28.01 | $28.01 | $28.01 | $27.43 | 154 |
| 2016-08-02 | $28.89 | $28.89 | $28.01 | $28.01 | $27.43 | 1,350 |
| 2016-08-01 | $28.63 | $28.63 | $28.63 | $28.63 | $28.03 | 795 |
| 2016-07-29 | $27.93 | $27.93 | $27.93 | $27.93 | $27.35 | 171 |
| 2016-07-28 | $27.93 | $27.93 | $27.93 | $27.93 | $27.35 | 22 |
| 2016-07-27 | $27.93 | $27.93 | $27.93 | $27.93 | $27.35 | 2,087 |
| 2016-07-26 | $27.93 | $27.93 | $27.93 | $27.93 | $27.35 | 2,631 |
| 2016-07-25 | $28.75 | $28.75 | $28.22 | $28.22 | $27.63 | 1,859 |
| 2016-07-22 | $28.29 | $28.55 | $28.29 | $28.55 | $27.96 | 3,764 |
| 2016-07-21 | $28.05 | $28.12 | $27.87 | $27.87 | $27.29 | 4,927 |
| 2016-07-20 | $28.72 | $28.79 | $28.25 | $28.79 | $28.19 | 1,526 |
| 2016-07-19 | $29.14 | $29.14 | $29.14 | $29.14 | $28.53 | 303 |
| 2016-07-18 | $28.87 | $28.87 | $28.87 | $28.87 | $28.27 | 385 |
| 2016-07-15 | $28.99 | $28.99 | $28.94 | $28.94 | $28.34 | 476 |
| 2016-07-14 | $29.37 | $29.37 | $29.37 | $29.37 | $28.76 | 28 |
| 2016-07-13 | $29.43 | $29.43 | $29.37 | $29.37 | $28.76 | 1,660 |
| 2016-07-12 | $29.76 | $29.89 | $29.66 | $29.89 | $29.27 | 2,277 |
| 2016-07-11 | $30.16 | $30.44 | $29.93 | $30.44 | $29.81 | 1,492 |
| 2016-07-08 | $28.36 | $28.36 | $28.36 | $28.36 | $27.77 | 187 |
| 2016-07-07 | $27.42 | $27.42 | $27.42 | $27.42 | $26.85 | 17 |
| 2016-07-06 | $27.42 | $27.42 | $27.42 | $27.42 | $26.85 | 419 |
| 2016-07-05 | $28.35 | $28.35 | $27.84 | $28.27 | $27.68 | 1,367 |
| 2016-07-01 | $26.52 | $26.52 | $26.42 | $26.42 | $25.87 | 464 |
| 2016-06-30 | $26.75 | $26.75 | $26.75 | $26.75 | $26.19 | 213 |
| 2016-06-29 | $26.72 | $26.75 | $26.72 | $26.75 | $26.19 | 604 |
| 2016-06-28 | $26.89 | $26.89 | $26.75 | $26.75 | $26.19 | 1,496 |
| 2016-06-27 | $25.99 | $25.99 | $25.88 | $25.88 | $25.34 | 2,494 |
| 2016-06-24 | $27.81 | $27.81 | $27.81 | $27.81 | $27.23 | 36 |
| 2016-06-23 | $27.55 | $27.81 | $27.55 | $27.81 | $27.23 | 1,536 |
| 2016-06-22 | $27.30 | $27.30 | $27.30 | $27.30 | $26.73 | 2 |
| 2016-06-21 | $27.35 | $27.40 | $27.30 | $27.30 | $26.73 | 1,069 |
| 2016-06-20 | $27.45 | $28.25 | $27.45 | $28.25 | $27.66 | 578 |
| 2016-06-17 | $27.38 | $27.38 | $27.38 | $27.38 | $26.81 | 119 |
| 2016-06-16 | $27.82 | $27.82 | $27.31 | $27.31 | $26.74 | 676 |
| 2016-06-15 | $28.08 | $28.15 | $27.65 | $27.65 | $27.07 | 1,475 |
| 2016-06-14 | $28.13 | $28.13 | $28.13 | $28.13 | $27.54 | 1 |
| 2016-06-13 | $28.88 | $28.88 | $28.13 | $28.13 | $27.54 | 2,445 |
| 2016-06-10 | $28.88 | $28.88 | $28.88 | $28.88 | $28.28 | 432 |
| 2016-06-09 | $30.04 | $30.04 | $30.04 | $30.04 | $29.41 | 154 |
| 2016-06-08 | $30.74 | $30.74 | $30.74 | $30.74 | $30.10 | 219 |
| 2016-06-07 | $29.36 | $29.36 | $29.36 | $29.36 | $28.75 | 31 |
| 2016-06-06 | $29.36 | $29.36 | $29.36 | $29.36 | $28.75 | 157 |
| 2016-06-03 | $29.00 | $29.00 | $29.00 | $29.00 | $28.40 | 229 |
| 2016-06-02 | $28.52 | $28.52 | $28.52 | $28.52 | $27.93 | 36 |
| 2016-06-01 | $29.35 | $29.35 | $28.52 | $28.52 | $27.93 | 1,026 |
| 2016-05-31 | $28.72 | $28.72 | $28.72 | $28.72 | $28.12 | 107 |
| 2016-05-27 | $29.60 | $29.62 | $28.56 | $28.75 | $28.15 | 3,122 |
| 2016-05-26 | $29.17 | $29.17 | $29.17 | $29.17 | $28.56 | 0 |
| 2016-05-25 | $29.17 | $29.17 | $29.17 | $29.17 | $28.56 | 209 |
| 2016-05-24 | $28.20 | $28.20 | $28.20 | $28.20 | $27.61 | 374 |
| 2016-05-23 | $28.94 | $28.94 | $28.94 | $28.94 | $28.34 | 236 |
| 2016-05-20 | $29.23 | $29.23 | $29.23 | $29.23 | $28.62 | 371 |
| 2016-05-19 | $29.59 | $29.68 | $29.59 | $29.68 | $29.06 | 1,017 |
| 2016-05-18 | $30.50 | $30.64 | $30.50 | $30.64 | $30.00 | 541 |
| 2016-05-17 | $31.70 | $31.70 | $31.70 | $31.70 | $31.04 | 188 |
| 2016-05-16 | $31.24 | $31.24 | $31.24 | $31.24 | $30.59 | 665 |
| 2016-05-13 | $32.19 | $32.97 | $32.19 | $32.97 | $32.28 | 340 |
| 2016-05-12 | $31.46 | $32.67 | $31.46 | $32.67 | $31.99 | 340 |
| 2016-05-11 | $30.54 | $31.17 | $30.54 | $31.17 | $30.52 | 358 |
| 2016-05-10 | $31.50 | $32.13 | $31.50 | $32.13 | $31.46 | 425 |
| 2016-05-09 | $30.72 | $30.72 | $30.72 | $30.72 | $30.08 | 86 |
| 2016-05-06 | $30.72 | $30.72 | $30.72 | $30.72 | $30.08 | 173 |
| 2016-05-05 | $30.82 | $30.82 | $30.82 | $30.82 | $30.18 | 53 |
| 2016-05-04 | $30.82 | $30.82 | $30.82 | $30.82 | $30.18 | 124 |
| 2016-05-03 | $30.82 | $30.82 | $30.82 | $30.82 | $30.18 | 156 |
| 2016-05-02 | $30.99 | $31.11 | $30.19 | $31.11 | $30.46 | 2,292 |
| 2016-04-29 | $30.50 | $30.50 | $29.63 | $29.63 | $29.01 | 922 |
| 2016-04-28 | $31.96 | $31.96 | $31.96 | $31.96 | $31.30 | 0 |
| 2016-04-27 | $31.77 | $31.96 | $31.77 | $31.96 | $31.30 | 393 |
| 2016-04-26 | $31.43 | $31.43 | $31.43 | $31.43 | $30.78 | 0 |
| 2016-04-25 | $31.43 | $31.43 | $31.43 | $31.43 | $30.78 | 0 |
| 2016-04-22 | $31.33 | $31.43 | $31.33 | $31.43 | $30.78 | 1,461 |
| 2016-04-21 | $31.61 | $31.61 | $31.61 | $31.61 | $30.95 | 448 |
| 2016-04-20 | $31.16 | $31.16 | $30.52 | $30.52 | $29.88 | 4,896 |
| 2016-04-19 | $30.00 | $30.00 | $30.00 | $30.00 | $29.38 | 65 |
| 2016-04-18 | $29.16 | $30.00 | $29.15 | $30.00 | $29.38 | 2,584 |
| 2016-04-15 | $29.98 | $29.98 | $29.98 | $29.98 | $29.36 | 118 |
| 2016-04-14 | $29.44 | $30.00 | $29.44 | $29.98 | $29.36 | 3,148 |
| 2016-04-13 | $28.77 | $29.05 | $28.77 | $28.82 | $28.22 | 1,538 |
| 2016-04-12 | $28.47 | $28.47 | $28.40 | $28.40 | $27.81 | 10,024 |
| 2016-04-11 | $28.00 | $28.00 | $28.00 | $28.00 | $27.42 | 817 |
| 2016-04-08 | $27.38 | $27.38 | $27.38 | $27.38 | $26.81 | 145 |
| 2016-04-07 | $27.16 | $27.16 | $26.81 | $26.90 | $26.34 | 2,835 |
| 2016-04-06 | $27.41 | $27.60 | $27.38 | $27.60 | $27.03 | 1,959 |
| 2016-04-05 | $27.85 | $27.85 | $27.85 | $27.85 | $27.27 | 92 |
| 2016-04-04 | $27.14 | $27.85 | $27.14 | $27.85 | $27.27 | 700 |
| 2016-04-01 | $27.62 | $27.62 | $27.62 | $27.62 | $27.05 | 302 |
| 2016-03-31 | $28.84 | $28.84 | $28.77 | $28.77 | $28.17 | 765 |
| 2016-03-30 | $28.89 | $28.89 | $28.89 | $28.89 | $28.29 | 397 |
| 2016-03-29 | $28.56 | $28.56 | $28.55 | $28.55 | $27.96 | 2,730 |
| 2016-03-28 | $28.87 | $28.87 | $28.45 | $28.45 | $27.86 | 2,530 |
| 2016-03-24 | $27.60 | $27.60 | $27.60 | $27.60 | $26.82 | 256 |
| 2016-03-23 | $28.09 | $28.09 | $28.09 | $28.09 | $27.30 | 1,444 |
| 2016-03-22 | $28.60 | $28.63 | $28.60 | $28.62 | $27.82 | 1,218 |
| 2016-03-21 | $27.90 | $29.00 | $27.90 | $29.00 | $28.19 | 1,423 |
| 2016-03-18 | $28.93 | $28.94 | $28.84 | $28.90 | $28.09 | 1,473 |
| 2016-03-17 | $28.70 | $29.36 | $28.70 | $29.36 | $28.54 | 688 |
| 2016-03-16 | $29.02 | $29.02 | $29.02 | $29.02 | $28.21 | 518 |
| 2016-03-15 | $29.18 | $29.18 | $29.13 | $29.13 | $28.31 | 939 |
| 2016-03-14 | $29.74 | $29.74 | $29.74 | $29.74 | $28.90 | 278 |
| 2016-03-11 | $28.90 | $28.90 | $28.90 | $28.90 | $28.09 | 147 |
| 2016-03-10 | $28.43 | $28.50 | $28.43 | $28.50 | $27.70 | 386 |
| 2016-03-09 | $28.00 | $28.05 | $27.83 | $27.97 | $27.18 | 2,714 |
| 2016-03-08 | $28.28 | $28.40 | $27.74 | $28.34 | $27.54 | 958 |
| 2016-03-07 | $28.53 | $28.53 | $28.53 | $28.53 | $27.73 | 242 |
| 2016-03-04 | $29.09 | $29.21 | $29.09 | $29.21 | $28.39 | 1,611 |
| 2016-03-03 | $27.67 | $28.40 | $27.67 | $28.40 | $27.60 | 700 |
| 2016-03-02 | $28.42 | $28.48 | $28.42 | $28.47 | $27.67 | 4,395 |
| 2016-03-01 | $28.40 | $28.69 | $28.40 | $28.50 | $27.70 | 1,910 |
| 2016-02-29 | $27.67 | $27.67 | $27.64 | $27.64 | $26.86 | 1,816 |
| 2016-02-26 | $28.17 | $28.17 | $28.17 | $28.17 | $27.38 | 731 |
| 2016-02-25 | $27.27 | $27.27 | $27.27 | $27.27 | $26.50 | 281 |
| 2016-02-24 | $26.49 | $26.95 | $26.16 | $26.95 | $26.19 | 2,091 |
| 2016-02-23 | $26.47 | $26.47 | $26.28 | $26.28 | $25.54 | 1,143 |
| 2016-02-22 | $26.96 | $26.96 | $26.96 | $26.96 | $26.20 | 335 |
| 2016-02-19 | $26.28 | $26.28 | $26.28 | $26.28 | $25.54 | 33 |
| 2016-02-18 | $26.28 | $26.28 | $26.28 | $26.28 | $25.54 | 586 |
| 2016-02-17 | $26.47 | $26.47 | $26.47 | $26.47 | $25.72 | 261 |
| 2016-02-16 | $25.90 | $25.90 | $25.90 | $25.90 | $25.17 | 0 |
| 2016-02-12 | $25.95 | $25.95 | $25.90 | $25.90 | $25.17 | 1,458 |
| 2016-02-11 | $26.79 | $26.79 | $26.79 | $26.79 | $26.04 | 226 |
| 2016-02-10 | $27.45 | $27.45 | $27.45 | $27.45 | $26.68 | 334 |
| 2016-02-09 | $27.43 | $27.54 | $27.43 | $27.54 | $26.77 | 561 |
| 2016-02-08 | $27.60 | $27.60 | $27.60 | $27.60 | $26.82 | 300 |
| 2016-02-05 | $27.84 | $27.84 | $27.84 | $27.84 | $27.06 | 371 |
| 2016-02-04 | $29.26 | $30.06 | $29.26 | $30.06 | $29.22 | 2,085 |
| 2016-02-03 | $31.37 | $31.55 | $30.96 | $31.55 | $30.66 | 2,523 |
| 2016-02-02 | $31.46 | $33.40 | $31.46 | $31.65 | $30.76 | 13,042 |
| 2016-02-01 | $31.27 | $32.33 | $31.27 | $32.33 | $31.42 | 1,349 |
| 2016-01-29 | $31.10 | $31.50 | $31.10 | $31.10 | $30.23 | 2,227 |
| 2016-01-28 | $30.48 | $30.85 | $30.48 | $30.85 | $29.98 | 1,954 |
| 2016-01-27 | $29.70 | $30.08 | $29.70 | $30.08 | $29.24 | 846 |
| 2016-01-26 | $30.30 | $31.45 | $30.00 | $30.00 | $29.16 | 2,628 |
| 2016-01-25 | $29.72 | $31.50 | $29.72 | $31.50 | $30.62 | 3,792 |
| 2016-01-22 | $29.00 | $29.00 | $29.00 | $29.00 | $28.19 | 321 |
| 2016-01-21 | $29.00 | $29.00 | $29.00 | $29.00 | $28.19 | 6,520 |
| 2016-01-20 | $29.00 | $29.03 | $28.90 | $28.90 | $28.09 | 11,917 |
| 2016-01-19 | $30.20 | $30.75 | $29.80 | $30.75 | $29.89 | 15,513 |
| 2016-01-15 | $31.14 | $31.15 | $30.30 | $31.10 | $30.23 | 210,875 |
| 2016-01-14 | $31.00 | $31.00 | $31.00 | $31.00 | $30.13 | 33,882 |
| 2016-01-13 | $32.36 | $32.36 | $32.36 | $32.36 | $31.45 | 14 |
| 2016-01-12 | $32.36 | $32.36 | $32.36 | $32.36 | $31.45 | 25 |
| 2016-01-11 | $32.36 | $32.36 | $32.36 | $32.36 | $31.45 | 0 |
| 2016-01-08 | $32.36 | $32.36 | $32.36 | $32.36 | $31.45 | 23 |
| 2016-01-07 | $32.36 | $32.36 | $32.36 | $32.36 | $31.45 | 9 |
| 2016-01-06 | $32.36 | $32.36 | $32.36 | $32.36 | $31.45 | 20 |
| 2016-01-05 | $32.36 | $32.36 | $32.36 | $32.36 | $31.45 | 0 |
| 2016-01-04 | $32.36 | $32.36 | $32.36 | $32.36 | $31.45 | 26 |
| 2015-12-31 | $32.36 | $32.36 | $32.36 | $32.36 | $31.45 | 1 |
| 2015-12-30 | $32.36 | $32.36 | $32.36 | $32.36 | $31.45 | 292 |
| 2015-12-29 | $30.60 | $30.60 | $30.60 | $30.60 | $29.74 | 0 |
| 2015-12-28 | $30.60 | $30.60 | $30.60 | $30.60 | $29.74 | 0 |
| 2015-12-24 | $30.60 | $30.60 | $30.60 | $30.60 | $29.74 | 0 |
| 2015-12-23 | $30.60 | $30.60 | $30.60 | $30.60 | $29.74 | 0 |
| 2015-12-22 | $30.60 | $30.60 | $30.60 | $30.60 | $29.74 | 22 |
| 2015-12-21 | $30.60 | $30.60 | $30.60 | $30.60 | $29.74 | 0 |
| 2015-12-18 | $30.60 | $30.60 | $30.60 | $30.60 | $29.74 | 34 |
| 2015-12-17 | $30.60 | $30.60 | $30.60 | $30.60 | $29.74 | 0 |
| 2015-12-16 | $30.60 | $30.60 | $30.60 | $30.60 | $29.74 | 0 |
| 2015-12-15 | $30.60 | $30.60 | $30.60 | $30.60 | $29.74 | 0 |
| 2015-12-14 | $30.60 | $30.60 | $30.60 | $30.60 | $29.74 | 9,232 |
| 2015-12-11 | $30.23 | $30.23 | $30.23 | $30.23 | $29.38 | 0 |
| 2015-12-10 | $30.23 | $30.23 | $30.23 | $30.23 | $29.38 | 6 |
| 2015-12-09 | $30.23 | $30.23 | $30.23 | $30.23 | $29.38 | 1,360 |
| 2015-12-08 | $30.60 | $30.60 | $30.60 | $30.60 | $29.74 | 7,257 |
| 2015-12-07 | $24.43 | $24.43 | $24.43 | $24.43 | $23.75 | 5 |
| 2015-12-04 | $24.43 | $24.43 | $24.43 | $24.43 | $23.75 | 0 |
| 2015-12-03 | $24.43 | $24.43 | $24.43 | $24.43 | $23.75 | 0 |
| 2015-12-02 | $24.43 | $24.43 | $24.43 | $24.43 | $23.75 | 0 |
| 2015-12-01 | $24.43 | $24.43 | $24.43 | $24.43 | $23.75 | 24 |
| 2015-11-30 | $24.43 | $24.43 | $24.43 | $24.43 | $23.75 | 0 |
| 2015-11-27 | $24.43 | $24.43 | $24.43 | $24.43 | $23.75 | 0 |
| 2015-11-25 | $24.43 | $24.43 | $24.43 | $24.43 | $23.75 | 9 |
| 2015-11-24 | $24.43 | $24.43 | $24.43 | $24.43 | $23.75 | 0 |
| 2015-11-23 | $24.43 | $24.43 | $24.43 | $24.43 | $23.75 | 0 |
| 2015-11-20 | $24.43 | $24.43 | $24.43 | $24.43 | $23.75 | 0 |
| 2015-11-19 | $24.43 | $24.43 | $24.43 | $24.43 | $23.75 | 0 |
| 2015-11-18 | $24.43 | $24.43 | $24.43 | $24.43 | $23.75 | 0 |
| 2015-10-02 | $24.43 | $24.43 | $24.43 | $24.43 | $23.75 | 2,915 |
| 2015-10-01 | $24.68 | $24.68 | $24.68 | $24.68 | $23.99 | 971 |
| 2015-09-30 | $25.19 | $25.19 | $25.19 | $25.19 | $24.48 | 0 |
| 2015-09-29 | $25.19 | $25.19 | $25.19 | $25.19 | $24.48 | 0 |
| 2015-09-28 | $25.19 | $25.19 | $25.19 | $25.19 | $24.48 | 0 |
| 2015-09-25 | $25.19 | $25.19 | $25.19 | $25.19 | $24.48 | 0 |
| 2015-09-24 | $25.19 | $25.19 | $25.19 | $25.19 | $24.48 | 0 |
| 2015-09-23 | $25.19 | $25.19 | $25.19 | $25.19 | $24.48 | 0 |
| 2015-09-22 | $25.19 | $25.19 | $25.19 | $25.19 | $24.48 | 0 |
| 2015-09-21 | $25.19 | $25.19 | $25.19 | $25.19 | $24.48 | 0 |
| 2015-09-18 | $25.19 | $25.19 | $25.19 | $25.19 | $24.48 | 0 |
| 2015-09-17 | $25.19 | $25.19 | $25.19 | $25.19 | $24.48 | 0 |
| 2015-09-16 | $25.19 | $25.19 | $25.19 | $25.19 | $24.48 | 0 |
| 2015-09-15 | $25.19 | $25.19 | $25.19 | $25.19 | $24.48 | 126 |
| 2015-09-14 | $24.27 | $24.27 | $24.27 | $24.27 | $23.59 | 0 |
| 2015-09-11 | $24.27 | $24.27 | $24.27 | $24.27 | $23.59 | 0 |
| 2015-09-10 | $24.27 | $24.27 | $24.27 | $24.27 | $23.59 | 0 |
| 2015-09-09 | $24.27 | $24.27 | $24.27 | $24.27 | $23.59 | 0 |
| 2015-09-08 | $24.27 | $24.27 | $24.27 | $24.27 | $23.59 | 0 |
| 2015-09-04 | $24.27 | $24.27 | $24.27 | $24.27 | $23.59 | 0 |
| 2015-09-03 | $24.27 | $24.27 | $24.27 | $24.27 | $23.59 | 0 |
| 2015-09-02 | $24.27 | $24.27 | $24.27 | $24.27 | $23.59 | 0 |
| 2015-09-01 | $24.27 | $24.27 | $24.27 | $24.27 | $23.59 | 0 |
Marui Group Co. Ltd (MAURY) News Headlines
Recent Marui Group Co. Ltd (MAURY) News
Similar Companies to Marui Group Co. Ltd (MAURY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |