Makita Corporation (MKTAY) Exchange: PINK
Data as of Aug. 22, 2025
$31.28 ($0.68) 2.22%
Makita Corporation - Daily Information
Click for more stock information on Makita Corporation.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $30.92 |
| Previous Close | $31.28 |
| High | $31.69 |
| Low | $30.92 |
| Adjusted Open | $30.92 |
| Previous Adjusted Close | $31.28 |
| Adjusted High | $31.69 |
| Adjusted Low | $30.92 |
Invest in Makita Corporation (MKTAY)
Key People Makita Corporation
| Employee | Position |
|---|---|
| Masahiko Goto | Chairman |
| Munetoshi Goto | President & Representative Director |
| Tetsuhisa Kaneko | Director, General Manager-Technology & Development |
| Yukihiro Otsu | Director, Executive Officer & GM-Administration |
| Shinichiro Tomita | Director, Executive Officer & GM-Purchasing |
| Tomoyuki Ota | Director, Executive Officer & GM-Quality |
| Masaki Yoshida | Director, Executive Officer & GM-Production |
| Takahiro Iwase | Outside Director |
| Akira Kodama | Outside Director |
| Shoji Inoue | Outside Director |
| Koji Nishikawa | Outside Director |
| Takashi Tsuchiya | Director, Executive Officer & GM-Domestic Sales |
| Mitsuhiko Wakayama | Director |
| Takashi Omote | Director, Executive Officer & GM-Overseas Sales |
| Masahiro Sugino | Independent Outside Director |
Historical Stock Data for Makita Corporation (MKTAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $30.92 | $31.69 | $30.92 | $31.28 | $31.28 | 6,803 |
| 2025-07-10 | $30.60 | $30.75 | $30.44 | $30.60 | $30.60 | 5,807 |
| 2025-07-09 | $30.68 | $30.76 | $30.49 | $30.57 | $30.57 | 5,995 |
| 2025-07-08 | $29.90 | $30.26 | $29.78 | $30.26 | $30.26 | 6,321 |
| 2025-07-07 | $29.96 | $30.50 | $29.91 | $29.91 | $29.91 | 7,360 |
| 2025-07-03 | $31.32 | $32.09 | $31.32 | $31.90 | $31.90 | 5,155 |
| 2025-07-02 | $32.11 | $32.11 | $31.56 | $31.56 | $31.56 | 5,343 |
| 2025-07-01 | $30.24 | $31.18 | $30.24 | $30.98 | $30.98 | 6,567 |
| 2025-06-30 | $30.75 | $31.10 | $30.75 | $31.10 | $31.10 | 5,340 |
| 2025-06-27 | $30.20 | $30.38 | $30.13 | $30.38 | $30.38 | 15,296 |
| 2025-06-26 | $30.03 | $30.10 | $29.89 | $30.06 | $30.06 | 8,452 |
| 2025-06-25 | $29.99 | $30.25 | $29.97 | $30.05 | $30.05 | 491,973 |
| 2025-06-24 | $29.24 | $29.43 | $29.24 | $29.37 | $29.37 | 29,149 |
| 2025-06-23 | $28.94 | $29.48 | $28.81 | $29.48 | $29.48 | 11,734 |
| 2025-06-20 | $28.48 | $29.66 | $28.33 | $28.75 | $28.75 | 10,507 |
| 2025-06-18 | $28.68 | $29.73 | $28.68 | $29.55 | $29.55 | 17,706 |
| 2025-06-17 | $29.68 | $29.99 | $29.33 | $29.67 | $29.67 | 9,483 |
| 2025-06-16 | $30.49 | $30.49 | $29.10 | $29.45 | $29.45 | 8,518 |
| 2025-06-13 | $29.76 | $30.49 | $29.40 | $29.86 | $29.86 | 24,947 |
| 2025-06-12 | $29.91 | $31.10 | $29.91 | $29.91 | $29.91 | 5,312 |
| 2025-06-11 | $30.30 | $30.68 | $29.99 | $30.40 | $30.40 | 7,951 |
| 2025-06-10 | $30.14 | $30.86 | $29.91 | $30.06 | $30.06 | 6,381 |
| 2025-06-09 | $30.39 | $30.39 | $28.67 | $29.53 | $29.53 | 8,455 |
| 2025-06-06 | $29.62 | $29.76 | $29.03 | $29.03 | $29.03 | 6,401 |
| 2025-06-05 | $30.34 | $30.44 | $30.05 | $30.20 | $30.20 | 7,492 |
| 2025-06-04 | $30.78 | $30.79 | $30.47 | $30.62 | $30.62 | 10,730 |
| 2025-06-03 | $30.51 | $31.56 | $30.51 | $30.96 | $30.96 | 6,960 |
| 2025-06-02 | $29.10 | $30.90 | $29.10 | $30.90 | $30.90 | 4,791 |
| 2025-05-30 | $30.63 | $30.92 | $30.29 | $30.76 | $30.76 | 6,119 |
| 2025-05-29 | $31.18 | $31.79 | $30.73 | $30.82 | $30.82 | 6,477 |
| 2025-05-28 | $30.67 | $30.89 | $30.21 | $30.21 | $30.21 | 10,764 |
| 2025-05-27 | $31.70 | $31.70 | $29.46 | $30.99 | $30.99 | 11,944 |
| 2025-05-23 | $29.91 | $30.50 | $29.91 | $30.25 | $30.25 | 152,205 |
| 2025-05-22 | $29.84 | $30.09 | $29.84 | $29.91 | $29.91 | 25,863 |
| 2025-05-21 | $29.60 | $31.44 | $29.60 | $31.04 | $31.04 | 5,457 |
| 2025-05-20 | $30.52 | $31.74 | $30.52 | $31.36 | $31.36 | 4,498 |
| 2025-05-19 | $31.25 | $31.69 | $31.21 | $31.45 | $31.45 | 8,452 |
| 2025-05-16 | $31.01 | $31.16 | $30.84 | $31.16 | $31.16 | 9,405 |
| 2025-05-15 | $31.18 | $31.23 | $31.09 | $31.12 | $31.12 | 15,455 |
| 2025-05-14 | $31.53 | $31.58 | $31.23 | $31.23 | $31.23 | 4,567 |
| 2025-05-13 | $32.19 | $32.39 | $31.88 | $32.20 | $32.20 | 23,347 |
| 2025-05-12 | $30.00 | $31.65 | $30.00 | $31.65 | $31.65 | 41,723 |
| 2025-05-09 | $29.80 | $29.97 | $29.65 | $29.86 | $29.86 | 18,937 |
| 2025-05-08 | $29.06 | $29.81 | $28.79 | $29.33 | $29.33 | 14,440 |
| 2025-05-07 | $29.43 | $30.15 | $28.72 | $28.91 | $28.91 | 11,721 |
| 2025-05-06 | $30.13 | $30.33 | $29.64 | $29.92 | $29.92 | 5,204 |
| 2025-05-05 | $30.00 | $30.33 | $29.36 | $29.96 | $29.96 | 13,361 |
| 2025-05-02 | $29.70 | $30.73 | $29.54 | $30.35 | $30.35 | 8,860 |
| 2025-05-01 | $29.75 | $30.02 | $29.49 | $29.82 | $29.82 | 11,053 |
| 2025-04-30 | $28.92 | $30.40 | $28.85 | $29.46 | $29.46 | 14,477 |
| 2025-04-29 | $29.02 | $30.90 | $29.02 | $29.38 | $29.38 | 5,523 |
| 2025-04-28 | $30.30 | $30.64 | $29.05 | $29.72 | $29.72 | 14,367 |
| 2025-04-25 | $29.12 | $30.98 | $29.12 | $30.98 | $30.98 | 7,265 |
| 2025-04-24 | $30.11 | $30.31 | $29.11 | $30.31 | $30.31 | 11,202 |
| 2025-04-23 | $29.89 | $30.40 | $29.60 | $29.76 | $29.76 | 13,177 |
| 2025-04-22 | $29.03 | $29.63 | $28.81 | $29.32 | $29.32 | 15,690 |
| 2025-04-21 | $28.65 | $29.32 | $27.94 | $28.46 | $28.46 | 11,235 |
| 2025-04-17 | $28.21 | $30.15 | $28.21 | $29.02 | $29.02 | 24,894 |
| 2025-04-16 | $28.35 | $28.41 | $28.10 | $28.17 | $28.17 | 8,194 |
| 2025-04-15 | $29.24 | $29.52 | $28.61 | $28.75 | $28.75 | 18,110 |
| 2025-04-14 | $27.87 | $28.14 | $27.64 | $27.88 | $27.88 | 72,558 |
| 2025-04-11 | $27.70 | $27.70 | $26.05 | $27.22 | $27.22 | 37,906 |
| 2025-04-10 | $28.42 | $28.69 | $26.66 | $27.55 | $27.55 | 46,402 |
| 2025-04-09 | $27.09 | $28.31 | $25.56 | $28.17 | $28.17 | 60,631 |
| 2025-04-08 | $27.64 | $27.64 | $25.70 | $25.71 | $25.71 | 53,042 |
| 2025-04-07 | $26.43 | $27.38 | $25.84 | $26.34 | $26.34 | 42,634 |
| 2025-04-04 | $28.50 | $28.64 | $27.73 | $27.98 | $27.98 | 21,932 |
| 2025-04-03 | $31.28 | $31.28 | $30.61 | $30.79 | $30.79 | 9,066 |
| 2025-04-02 | $33.88 | $33.88 | $32.76 | $32.95 | $32.95 | 7,316 |
| 2025-04-01 | $32.85 | $33.18 | $32.84 | $33.18 | $33.18 | 10,779 |
| 2025-03-31 | $32.79 | $33.20 | $32.79 | $33.20 | $33.20 | 6,530 |
| 2025-03-28 | $32.35 | $33.72 | $32.35 | $33.56 | $33.56 | 14,044 |
| 2025-03-27 | $34.61 | $34.77 | $34.02 | $34.02 | $34.02 | 5,721 |
| 2025-03-26 | $35.45 | $35.88 | $34.52 | $35.88 | $35.88 | 5,179 |
| 2025-03-25 | $35.30 | $35.45 | $35.20 | $35.45 | $35.45 | 27,891 |
| 2025-03-24 | $35.19 | $35.25 | $35.10 | $35.15 | $35.15 | 4,988 |
| 2025-03-21 | $39.05 | $39.05 | $35.73 | $35.94 | $35.94 | 5,824 |
| 2025-03-20 | $36.60 | $38.50 | $36.13 | $38.49 | $38.49 | 9,873 |
| 2025-03-19 | $36.38 | $36.75 | $36.14 | $36.62 | $36.62 | 22,863 |
| 2025-03-18 | $36.45 | $38.78 | $36.45 | $37.45 | $37.45 | 6,211 |
| 2025-03-17 | $35.85 | $36.38 | $35.85 | $36.38 | $36.38 | 10,417 |
| 2025-03-14 | $35.25 | $35.33 | $35.22 | $35.33 | $35.33 | 6,037 |
| 2025-03-13 | $35.32 | $35.32 | $35.15 | $35.27 | $35.27 | 4,753 |
| 2025-03-12 | $36.01 | $36.20 | $35.15 | $35.42 | $35.42 | 4,529 |
| 2025-03-11 | $34.48 | $34.48 | $34.12 | $34.33 | $34.33 | 7,779 |
| 2025-03-10 | $35.08 | $35.10 | $34.51 | $34.51 | $34.51 | 6,433 |
| 2025-03-07 | $37.31 | $37.31 | $35.74 | $35.88 | $35.88 | 7,194 |
| 2025-03-06 | $35.35 | $36.24 | $35.35 | $35.76 | $35.76 | 12,661 |
| 2025-03-05 | $32.81 | $33.01 | $32.25 | $32.60 | $32.60 | 8,525 |
| 2025-03-04 | $31.68 | $32.19 | $31.38 | $32.02 | $32.02 | 8,587 |
| 2025-03-03 | $32.10 | $32.25 | $31.74 | $31.83 | $31.83 | 7,263 |
| 2025-02-28 | $32.65 | $32.69 | $32.54 | $32.64 | $32.64 | 5,497 |
| 2025-02-27 | $32.14 | $32.14 | $31.68 | $31.68 | $31.68 | 9,578 |
| 2025-02-26 | $30.57 | $33.05 | $30.57 | $31.92 | $31.92 | 7,557 |
| 2025-02-25 | $32.42 | $32.55 | $32.25 | $32.42 | $32.42 | 14,774 |
| 2025-02-24 | $32.04 | $32.70 | $31.22 | $31.56 | $31.56 | 12,752 |
| 2025-02-21 | $31.98 | $31.98 | $31.68 | $31.78 | $31.78 | 5,327 |
| 2025-02-20 | $31.84 | $31.86 | $31.75 | $31.86 | $31.86 | 14,571 |
| 2025-02-19 | $32.54 | $33.13 | $31.77 | $31.90 | $31.90 | 14,918 |
| 2025-02-18 | $31.48 | $31.59 | $31.46 | $31.52 | $31.52 | 7,743 |
| 2025-02-14 | $31.23 | $31.23 | $31.04 | $31.11 | $31.11 | 5,779 |
| 2025-02-13 | $30.11 | $31.48 | $30.11 | $31.12 | $31.12 | 16,489 |
| 2025-02-12 | $29.89 | $30.08 | $29.84 | $29.95 | $29.95 | 16,890 |
| 2025-02-11 | $29.32 | $29.38 | $29.28 | $29.36 | $29.36 | 12,828 |
| 2025-02-10 | $29.40 | $29.45 | $29.40 | $29.40 | $29.40 | 19,144 |
| 2025-02-07 | $29.09 | $29.09 | $28.81 | $28.87 | $28.87 | 7,930 |
| 2025-02-06 | $29.05 | $29.70 | $29.05 | $29.24 | $29.24 | 65,198 |
| 2025-02-05 | $30.58 | $30.58 | $29.13 | $29.50 | $29.50 | 15,370 |
| 2025-02-04 | $28.84 | $29.13 | $28.84 | $29.09 | $29.09 | 12,321 |
| 2025-02-03 | $27.49 | $29.08 | $27.49 | $28.97 | $28.97 | 14,485 |
| 2025-01-31 | $29.81 | $29.99 | $29.63 | $29.67 | $29.67 | 15,680 |
| 2025-01-30 | $29.91 | $30.69 | $29.59 | $30.68 | $30.68 | 59,516 |
| 2025-01-29 | $31.80 | $32.17 | $31.80 | $31.90 | $31.90 | 16,401 |
| 2025-01-28 | $30.00 | $30.99 | $30.00 | $30.99 | $30.99 | 10,341 |
| 2025-01-27 | $31.12 | $31.12 | $29.00 | $29.86 | $29.86 | 17,344 |
| 2025-01-24 | $30.49 | $30.89 | $30.02 | $30.08 | $30.08 | 11,334 |
| 2025-01-23 | $29.65 | $29.85 | $29.65 | $29.85 | $29.85 | 13,048 |
| 2025-01-22 | $28.62 | $29.86 | $28.62 | $29.72 | $29.72 | 10,614 |
| 2025-01-21 | $28.70 | $29.76 | $28.70 | $29.76 | $29.76 | 26,213 |
| 2025-01-17 | $29.38 | $29.96 | $28.97 | $29.01 | $29.01 | 13,633 |
| 2025-01-16 | $29.01 | $29.72 | $28.50 | $28.62 | $28.62 | 18,745 |
| 2025-01-15 | $28.55 | $28.59 | $28.42 | $28.59 | $28.59 | 29,590 |
| 2025-01-14 | $28.09 | $28.40 | $27.73 | $28.30 | $28.30 | 26,601 |
| 2025-01-13 | $28.14 | $28.38 | $28.00 | $28.20 | $28.20 | 17,950 |
| 2025-01-10 | $28.68 | $28.76 | $28.54 | $28.58 | $28.58 | 18,182 |
| 2025-01-08 | $28.82 | $29.15 | $28.76 | $29.14 | $29.14 | 8,309 |
| 2025-01-07 | $29.83 | $29.83 | $29.49 | $29.57 | $29.57 | 11,655 |
| 2025-01-06 | $30.48 | $30.89 | $29.91 | $30.04 | $30.04 | 11,753 |
| 2025-01-03 | $30.85 | $31.20 | $30.50 | $30.98 | $30.98 | 8,682 |
| 2025-01-02 | $30.85 | $31.10 | $30.38 | $30.85 | $30.85 | 15,757 |
| 2024-12-31 | $30.60 | $30.67 | $30.43 | $30.54 | $30.54 | 16,078 |
| 2024-12-30 | $29.51 | $30.60 | $29.51 | $30.57 | $30.57 | 11,223 |
| 2024-12-27 | $30.66 | $30.77 | $30.64 | $30.66 | $30.66 | 6,848 |
| 2024-12-26 | $30.30 | $30.49 | $29.24 | $30.41 | $30.41 | 18,732 |
| 2024-12-24 | $30.19 | $30.26 | $30.18 | $30.25 | $30.25 | 7,232 |
| 2024-12-23 | $30.60 | $30.63 | $30.04 | $30.28 | $30.28 | 20,211 |
| 2024-12-20 | $30.01 | $30.63 | $30.01 | $30.63 | $30.63 | 21,102 |
| 2024-12-19 | $30.16 | $30.25 | $29.68 | $29.75 | $29.75 | 22,301 |
| 2024-12-18 | $31.35 | $31.40 | $30.32 | $30.56 | $30.56 | 16,566 |
| 2024-12-17 | $31.00 | $31.30 | $30.67 | $30.70 | $30.70 | 7,674 |
| 2024-12-16 | $31.22 | $31.22 | $31.07 | $31.09 | $31.09 | 7,283 |
| 2024-12-13 | $31.75 | $32.10 | $31.15 | $31.20 | $31.20 | 14,891 |
| 2024-12-12 | $31.76 | $31.76 | $31.56 | $31.56 | $31.56 | 6,306 |
| 2024-12-11 | $32.75 | $32.75 | $30.29 | $31.91 | $31.91 | 72,850 |
| 2024-12-10 | $33.28 | $33.28 | $32.34 | $32.37 | $32.37 | 8,111 |
| 2024-12-09 | $32.54 | $33.79 | $32.38 | $32.38 | $32.38 | 7,210 |
| 2024-12-06 | $32.13 | $32.21 | $32.06 | $32.21 | $32.21 | 9,782 |
| 2024-12-05 | $31.75 | $31.75 | $31.60 | $31.69 | $31.69 | 6,387 |
| 2024-12-04 | $31.47 | $31.50 | $31.43 | $31.43 | $31.43 | 8,684 |
| 2024-12-03 | $31.56 | $31.98 | $31.53 | $31.62 | $31.62 | 9,179 |
| 2024-12-02 | $31.29 | $31.42 | $31.29 | $31.40 | $31.40 | 9,424 |
| 2024-11-29 | $31.25 | $31.85 | $31.21 | $31.39 | $31.39 | 8,268 |
| 2024-11-27 | $31.55 | $31.55 | $31.22 | $31.22 | $31.22 | 9,968 |
| 2024-11-26 | $31.70 | $31.76 | $31.61 | $31.74 | $31.74 | 9,545 |
| 2024-11-25 | $31.27 | $31.43 | $30.09 | $31.34 | $31.34 | 14,747 |
| 2024-11-22 | $30.50 | $30.50 | $28.80 | $30.01 | $30.01 | 10,741 |
| 2024-11-21 | $29.81 | $30.84 | $29.81 | $29.86 | $29.86 | 8,819 |
| 2024-11-20 | $29.86 | $30.12 | $29.84 | $29.97 | $29.97 | 5,965 |
| 2024-11-19 | $29.69 | $29.77 | $29.63 | $29.70 | $29.70 | 10,941 |
| 2024-11-18 | $30.40 | $30.40 | $29.22 | $29.35 | $29.35 | 11,225 |
| 2024-11-15 | $29.66 | $29.66 | $29.29 | $29.37 | $29.37 | 6,631 |
| 2024-11-14 | $30.08 | $30.20 | $29.87 | $29.90 | $29.90 | 5,923 |
| 2024-11-13 | $31.34 | $31.34 | $30.12 | $30.12 | $30.12 | 9,284 |
| 2024-11-12 | $31.85 | $31.85 | $30.15 | $30.34 | $30.34 | 17,110 |
| 2024-11-11 | $30.50 | $30.60 | $30.48 | $30.56 | $30.56 | 7,269 |
| 2024-11-08 | $31.22 | $31.27 | $31.05 | $31.05 | $31.05 | 4,116 |
| 2024-11-07 | $31.92 | $32.49 | $31.50 | $31.66 | $31.66 | 8,551 |
| 2024-11-06 | $31.92 | $31.92 | $31.15 | $31.63 | $31.63 | 5,530 |
| 2024-11-05 | $31.81 | $32.84 | $31.81 | $32.56 | $32.56 | 5,079 |
| 2024-11-04 | $32.54 | $32.60 | $31.71 | $32.44 | $32.44 | 9,916 |
| 2024-11-01 | $32.25 | $32.41 | $32.25 | $32.28 | $32.28 | 13,927 |
| 2024-10-31 | $32.37 | $32.92 | $32.37 | $32.67 | $32.67 | 7,236 |
| 2024-10-30 | $31.40 | $32.00 | $30.71 | $30.99 | $30.99 | 27,320 |
| 2024-10-29 | $29.65 | $29.80 | $29.24 | $29.60 | $29.60 | 48,336 |
| 2024-10-28 | $30.12 | $30.25 | $30.12 | $30.17 | $30.17 | 5,006 |
| 2024-10-25 | $30.32 | $30.32 | $30.08 | $30.13 | $30.13 | 5,031 |
| 2024-10-24 | $30.40 | $30.41 | $30.29 | $30.36 | $30.36 | 5,290 |
| 2024-10-23 | $30.34 | $30.35 | $30.18 | $30.29 | $30.29 | 5,176 |
| 2024-10-22 | $31.71 | $31.72 | $31.07 | $31.07 | $31.07 | 4,678 |
| 2024-10-21 | $32.07 | $33.03 | $31.86 | $31.87 | $31.87 | 5,400 |
| 2024-10-18 | $34.64 | $34.64 | $32.36 | $32.42 | $32.42 | 4,539 |
| 2024-10-17 | $32.43 | $32.61 | $32.43 | $32.51 | $32.51 | 2,898 |
| 2024-10-16 | $33.02 | $33.61 | $33.02 | $33.05 | $33.05 | 4,613 |
| 2024-10-15 | $32.28 | $33.22 | $32.28 | $33.02 | $33.02 | 5,282 |
| 2024-10-14 | $32.51 | $34.02 | $32.51 | $34.02 | $34.02 | 1,938 |
| 2024-10-11 | $33.46 | $33.46 | $32.91 | $32.91 | $32.91 | 2,394 |
| 2024-10-10 | $33.86 | $34.37 | $33.64 | $34.37 | $34.37 | 1,939 |
| 2024-10-09 | $33.84 | $33.99 | $33.84 | $33.95 | $33.95 | 4,394 |
| 2024-10-08 | $33.85 | $33.90 | $33.82 | $33.88 | $33.88 | 2,909 |
| 2024-10-07 | $33.85 | $33.93 | $33.58 | $33.75 | $33.75 | 26,571 |
| 2024-10-04 | $34.31 | $34.31 | $34.18 | $34.26 | $34.26 | 2,222 |
| 2024-10-03 | $33.50 | $33.79 | $33.50 | $33.75 | $33.75 | 7,325 |
| 2024-10-02 | $34.17 | $34.92 | $33.56 | $33.67 | $33.67 | 3,670 |
| 2024-10-01 | $34.04 | $34.53 | $33.81 | $34.11 | $34.11 | 3,783 |
| 2024-09-30 | $34.07 | $34.58 | $33.69 | $33.78 | $33.78 | 3,324 |
| 2024-09-27 | $35.47 | $35.47 | $32.99 | $34.10 | $34.10 | 10,140 |
| 2024-09-26 | $35.00 | $35.49 | $35.00 | $35.47 | $35.47 | 5,106 |
| 2024-09-25 | $34.24 | $34.34 | $34.09 | $34.27 | $34.27 | 8,209 |
| 2024-09-24 | $34.23 | $34.98 | $34.23 | $34.30 | $34.30 | 3,467 |
| 2024-09-23 | $34.45 | $34.92 | $33.99 | $34.16 | $34.16 | 3,790 |
| 2024-09-20 | $33.80 | $33.99 | $33.77 | $33.98 | $33.98 | 4,786 |
| 2024-09-19 | $32.92 | $33.22 | $32.92 | $33.13 | $33.13 | 3,226 |
| 2024-09-18 | $32.73 | $33.01 | $32.63 | $32.77 | $32.77 | 3,674 |
| 2024-09-17 | $32.97 | $33.21 | $32.90 | $32.95 | $32.95 | 6,272 |
| 2024-09-16 | $32.27 | $32.33 | $32.17 | $32.33 | $32.33 | 10,392 |
| 2024-09-13 | $32.14 | $32.32 | $32.09 | $32.17 | $32.17 | 8,958 |
| 2024-09-12 | $32.36 | $32.70 | $32.31 | $32.50 | $32.50 | 6,408 |
| 2024-09-11 | $32.08 | $32.44 | $31.70 | $32.28 | $32.28 | 18,709 |
| 2024-09-10 | $30.80 | $32.98 | $30.80 | $32.50 | $32.50 | 15,388 |
| 2024-09-09 | $33.89 | $33.89 | $32.91 | $32.99 | $32.99 | 25,519 |
| 2024-09-06 | $33.09 | $33.09 | $32.35 | $32.35 | $32.35 | 8,772 |
| 2024-09-05 | $33.41 | $33.48 | $33.28 | $33.46 | $33.46 | 4,203 |
| 2024-09-04 | $32.70 | $32.96 | $32.70 | $32.80 | $32.80 | 4,717 |
| 2024-09-03 | $34.85 | $34.85 | $32.80 | $33.02 | $33.02 | 7,339 |
| 2024-08-30 | $33.52 | $33.60 | $33.50 | $33.60 | $33.60 | 2,374 |
| 2024-08-29 | $33.20 | $33.34 | $33.20 | $33.20 | $33.20 | 4,137 |
| 2024-08-28 | $32.44 | $32.98 | $32.44 | $32.83 | $32.83 | 11,438 |
| 2024-08-27 | $32.98 | $33.18 | $32.98 | $33.18 | $33.18 | 3,810 |
| 2024-08-26 | $33.13 | $33.13 | $32.83 | $32.83 | $32.83 | 3,855 |
| 2024-08-23 | $32.86 | $33.41 | $32.86 | $33.41 | $33.41 | 4,912 |
| 2024-08-22 | $32.40 | $32.56 | $31.84 | $32.12 | $32.12 | 18,400 |
| 2024-08-21 | $31.50 | $31.62 | $31.49 | $31.59 | $31.59 | 3,952 |
| 2024-08-20 | $31.32 | $31.45 | $31.29 | $31.34 | $31.34 | 4,994 |
| 2024-08-19 | $30.78 | $31.02 | $30.78 | $31.00 | $31.00 | 4,042 |
| 2024-08-16 | $30.68 | $31.03 | $30.56 | $30.68 | $30.68 | 7,708 |
| 2024-08-15 | $30.24 | $30.49 | $30.24 | $30.48 | $30.48 | 6,019 |
| 2024-08-14 | $29.92 | $30.70 | $29.92 | $30.11 | $30.11 | 9,497 |
| 2024-08-13 | $28.50 | $29.70 | $28.50 | $29.70 | $29.70 | 13,247 |
| 2024-08-12 | $28.46 | $28.50 | $27.77 | $28.43 | $28.43 | 9,416 |
| 2024-08-09 | $28.14 | $28.36 | $28.06 | $28.36 | $28.36 | 19,802 |
| 2024-08-08 | $27.64 | $28.68 | $27.64 | $28.00 | $28.00 | 16,204 |
| 2024-08-07 | $27.79 | $27.98 | $27.33 | $27.36 | $27.36 | 14,076 |
| 2024-08-06 | $28.44 | $28.97 | $28.44 | $28.74 | $28.74 | 21,845 |
| 2024-08-05 | $27.09 | $28.15 | $26.93 | $28.07 | $28.07 | 20,846 |
| 2024-08-02 | $29.71 | $29.71 | $28.89 | $29.50 | $29.50 | 9,424 |
| 2024-08-01 | $31.46 | $31.49 | $31.01 | $31.06 | $31.06 | 10,301 |
| 2024-07-31 | $31.82 | $32.89 | $31.82 | $32.50 | $32.50 | 6,776 |
| 2024-07-30 | $30.90 | $31.52 | $30.83 | $31.30 | $31.30 | 14,037 |
| 2024-07-29 | $29.18 | $30.09 | $29.18 | $29.67 | $29.67 | 11,688 |
| 2024-07-26 | $29.10 | $29.18 | $29.04 | $29.15 | $29.15 | 5,892 |
| 2024-07-25 | $29.53 | $29.53 | $28.64 | $28.68 | $28.68 | 13,414 |
| 2024-07-24 | $29.77 | $29.80 | $29.54 | $29.54 | $29.54 | 4,704 |
| 2024-07-23 | $30.23 | $30.32 | $30.22 | $30.32 | $30.32 | 2,869 |
| 2024-07-22 | $30.33 | $30.48 | $30.33 | $30.36 | $30.36 | 4,276 |
| 2024-07-19 | $30.73 | $30.75 | $30.62 | $30.68 | $30.68 | 5,056 |
| 2024-07-18 | $31.16 | $31.16 | $30.80 | $30.80 | $30.80 | 9,747 |
| 2024-07-17 | $31.20 | $31.57 | $31.20 | $31.39 | $31.39 | 7,932 |
| 2024-07-16 | $30.18 | $30.67 | $30.18 | $30.46 | $30.46 | 26,639 |
| 2024-07-15 | $29.67 | $30.08 | $29.67 | $29.94 | $29.94 | 2,968 |
| 2024-07-12 | $29.38 | $30.14 | $29.38 | $29.78 | $29.78 | 5,164 |
| 2024-07-11 | $30.15 | $30.15 | $29.28 | $29.38 | $29.38 | 41,183 |
| 2024-07-10 | $27.51 | $28.53 | $27.51 | $28.53 | $28.53 | 11,053 |
| 2024-07-09 | $28.45 | $28.50 | $27.74 | $27.76 | $27.76 | 18,199 |
| 2024-07-08 | $28.09 | $28.33 | $27.81 | $28.14 | $28.14 | 128,400 |
| 2024-07-05 | $28.09 | $28.09 | $27.24 | $27.92 | $27.92 | 337,754 |
| 2024-07-03 | $27.87 | $28.03 | $27.34 | $28.01 | $28.01 | 162,642 |
| 2024-07-02 | $27.76 | $27.89 | $27.75 | $27.89 | $27.89 | 55,761 |
| 2024-07-01 | $27.29 | $27.86 | $26.98 | $27.86 | $27.86 | 77,888 |
| 2024-06-28 | $27.36 | $27.41 | $26.35 | $27.25 | $27.25 | 6,763 |
| 2024-06-27 | $27.06 | $27.06 | $26.85 | $26.93 | $26.93 | 7,950 |
| 2024-06-26 | $27.03 | $27.03 | $26.65 | $26.87 | $26.87 | 13,698 |
| 2024-06-25 | $27.37 | $27.44 | $27.32 | $27.34 | $27.34 | 25,885 |
| 2024-06-24 | $27.75 | $27.94 | $27.58 | $27.63 | $27.63 | 6,130 |
| 2024-06-21 | $27.32 | $27.36 | $27.24 | $27.25 | $27.25 | 7,439 |
| 2024-06-20 | $28.17 | $28.17 | $27.70 | $27.79 | $27.79 | 4,532 |
| 2024-06-18 | $28.59 | $28.94 | $28.14 | $28.92 | $28.92 | 6,668 |
| 2024-06-17 | $28.50 | $28.50 | $27.96 | $28.08 | $28.08 | 8,993 |
| 2024-06-14 | $29.00 | $29.10 | $28.92 | $29.02 | $29.02 | 9,108 |
| 2024-06-13 | $29.01 | $29.01 | $28.81 | $28.81 | $28.81 | 2,931 |
| 2024-06-12 | $29.23 | $29.29 | $28.99 | $29.06 | $29.06 | 14,278 |
| 2024-06-11 | $30.07 | $30.07 | $29.05 | $29.07 | $29.07 | 7,387 |
| 2024-06-10 | $29.09 | $29.11 | $28.49 | $28.75 | $28.75 | 6,247 |
| 2024-06-07 | $28.61 | $28.62 | $28.30 | $28.46 | $28.46 | 6,707 |
| 2024-06-06 | $29.00 | $29.00 | $28.42 | $28.76 | $28.76 | 2,986 |
| 2024-06-05 | $29.16 | $29.27 | $29.16 | $29.27 | $29.27 | 4,441 |
| 2024-06-04 | $29.21 | $29.21 | $29.00 | $29.05 | $29.05 | 4,196 |
| 2024-06-03 | $29.76 | $29.76 | $29.53 | $29.68 | $29.68 | 3,884 |
| 2024-05-31 | $29.71 | $29.71 | $29.35 | $29.47 | $29.47 | 6,758 |
| 2024-05-30 | $30.13 | $30.24 | $29.70 | $29.70 | $29.70 | 31,515 |
| 2024-05-29 | $29.29 | $29.34 | $29.21 | $29.30 | $29.30 | 5,274 |
| 2024-05-28 | $30.46 | $30.63 | $30.46 | $30.50 | $30.50 | 4,230 |
| 2024-05-24 | $30.87 | $31.00 | $30.86 | $30.90 | $30.90 | 25,522 |
| 2024-05-23 | $30.24 | $30.26 | $29.82 | $30.07 | $30.07 | 6,430 |
| 2024-05-22 | $30.16 | $30.25 | $30.12 | $30.12 | $30.12 | 3,334 |
| 2024-05-21 | $30.64 | $30.66 | $30.47 | $30.56 | $30.56 | 4,211 |
| 2024-05-20 | $30.99 | $31.08 | $30.94 | $31.08 | $31.08 | 3,045 |
| 2024-05-17 | $30.53 | $30.98 | $30.53 | $30.98 | $30.98 | 5,039 |
| 2024-05-16 | $30.92 | $31.00 | $30.58 | $30.71 | $30.71 | 13,330 |
| 2024-05-15 | $29.88 | $30.09 | $29.83 | $30.04 | $30.04 | 4,212 |
| 2024-05-14 | $30.73 | $30.73 | $29.82 | $29.87 | $29.87 | 7,492 |
| 2024-05-13 | $30.67 | $31.18 | $30.16 | $30.66 | $30.66 | 8,175 |
| 2024-05-10 | $30.18 | $30.69 | $29.92 | $30.04 | $30.04 | 4,763 |
| 2024-05-09 | $29.55 | $30.00 | $29.55 | $30.00 | $30.00 | 6,464 |
| 2024-05-08 | $29.30 | $29.41 | $29.05 | $29.37 | $29.37 | 5,827 |
| 2024-05-07 | $29.39 | $29.39 | $29.31 | $29.31 | $29.31 | 20,916 |
| 2024-05-06 | $29.55 | $29.55 | $29.05 | $29.53 | $29.53 | 9,147 |
| 2024-05-03 | $28.89 | $29.33 | $28.74 | $29.13 | $29.13 | 3,890 |
| 2024-05-02 | $28.75 | $28.85 | $28.62 | $28.79 | $28.79 | 24,972 |
| 2024-05-01 | $28.84 | $29.16 | $28.40 | $29.16 | $29.16 | 3,827 |
| 2024-04-30 | $28.50 | $29.24 | $28.50 | $28.89 | $28.89 | 15,883 |
| 2024-04-29 | $27.40 | $27.60 | $27.20 | $27.23 | $27.23 | 10,774 |
| 2024-04-26 | $27.15 | $27.69 | $27.10 | $27.18 | $27.18 | 27,292 |
| 2024-04-25 | $26.50 | $26.76 | $26.40 | $26.76 | $26.76 | 6,730 |
| 2024-04-24 | $27.29 | $27.29 | $26.82 | $26.82 | $26.82 | 7,128 |
| 2024-04-23 | $27.75 | $27.75 | $27.01 | $27.04 | $27.04 | 42,266 |
| 2024-04-22 | $27.64 | $28.06 | $27.29 | $27.39 | $27.39 | 7,527 |
| 2024-04-19 | $27.00 | $27.04 | $26.91 | $26.94 | $26.94 | 6,583 |
| 2024-04-18 | $27.20 | $27.31 | $27.12 | $27.14 | $27.14 | 4,981 |
| 2024-04-17 | $27.06 | $27.16 | $26.87 | $26.96 | $26.96 | 9,645 |
| 2024-04-16 | $27.43 | $27.43 | $27.33 | $27.39 | $27.39 | 8,216 |
| 2024-04-15 | $27.96 | $27.96 | $27.58 | $27.67 | $27.67 | 5,192 |
| 2024-04-12 | $28.52 | $28.52 | $27.46 | $27.46 | $27.46 | 5,938 |
| 2024-04-11 | $28.67 | $28.67 | $27.48 | $27.86 | $27.86 | 5,031 |
| 2024-04-10 | $28.44 | $28.47 | $28.33 | $28.37 | $28.37 | 5,799 |
| 2024-04-09 | $28.69 | $28.76 | $28.54 | $28.66 | $28.66 | 15,656 |
| 2024-04-08 | $28.49 | $28.54 | $28.48 | $28.51 | $28.51 | 4,789 |
| 2024-04-05 | $28.09 | $28.26 | $27.92 | $28.07 | $28.07 | 11,713 |
| 2024-04-04 | $28.59 | $28.59 | $27.50 | $28.21 | $28.21 | 8,461 |
| 2024-04-03 | $28.41 | $28.62 | $28.12 | $28.21 | $28.21 | 8,461 |
| 2024-04-02 | $27.50 | $27.94 | $27.50 | $27.84 | $27.84 | 15,258 |
| 2024-04-01 | $26.99 | $27.98 | $26.99 | $27.84 | $27.84 | 15,258 |
| 2024-03-28 | $28.42 | $28.43 | $28.30 | $28.34 | $28.34 | 5,094 |
| 2024-03-27 | $27.95 | $28.05 | $27.89 | $28.05 | $28.05 | 4,139 |
| 2024-03-26 | $27.63 | $27.99 | $27.63 | $27.99 | $27.99 | 11,424 |
| 2024-03-25 | $27.46 | $28.38 | $27.46 | $27.90 | $27.90 | 8,862 |
| 2024-03-22 | $27.54 | $28.27 | $27.54 | $28.12 | $28.12 | 8,241 |
| 2024-03-21 | $27.80 | $28.15 | $27.80 | $28.01 | $28.01 | 6,074 |
| 2024-03-20 | $27.13 | $27.45 | $27.00 | $27.45 | $27.45 | 5,972 |
| 2024-03-19 | $26.75 | $27.19 | $26.56 | $27.19 | $27.19 | 9,183 |
| 2024-03-18 | $27.15 | $27.15 | $26.82 | $27.08 | $27.08 | 7,527 |
| 2024-03-15 | $26.70 | $26.84 | $26.65 | $26.76 | $26.76 | 6,304 |
| 2024-03-14 | $27.80 | $27.80 | $26.70 | $26.75 | $26.75 | 12,142 |
| 2024-03-13 | $26.47 | $26.56 | $26.44 | $26.54 | $26.54 | 4,130 |
| 2024-03-12 | $27.79 | $27.79 | $26.93 | $27.19 | $27.19 | 7,398 |
| 2024-03-11 | $27.75 | $27.80 | $26.93 | $27.80 | $27.80 | 4,326 |
| 2024-03-08 | $27.62 | $27.80 | $27.32 | $27.32 | $27.32 | 5,759 |
| 2024-03-07 | $27.00 | $27.61 | $27.00 | $27.56 | $27.56 | 7,036 |
| 2024-03-06 | $26.64 | $26.80 | $26.64 | $26.70 | $26.70 | 8,746 |
| 2024-03-05 | $26.58 | $26.58 | $25.76 | $26.01 | $26.01 | 9,722 |
| 2024-03-04 | $25.59 | $25.67 | $25.54 | $25.66 | $25.66 | 5,754 |
| 2024-03-01 | $26.51 | $26.51 | $25.76 | $25.95 | $25.95 | 8,448 |
| 2024-02-29 | $26.18 | $26.28 | $26.08 | $26.08 | $26.08 | 12,549 |
| 2024-02-28 | $25.99 | $25.99 | $25.26 | $25.99 | $25.99 | 7,776 |
| 2024-02-27 | $26.39 | $26.44 | $26.23 | $26.36 | $26.36 | 12,540 |
| 2024-02-26 | $25.53 | $26.38 | $25.45 | $25.50 | $25.50 | 18,606 |
| 2024-02-23 | $25.72 | $25.72 | $25.55 | $25.65 | $25.65 | 9,181 |
| 2024-02-22 | $24.59 | $25.80 | $24.59 | $25.56 | $25.56 | 11,860 |
| 2024-02-21 | $26.11 | $26.11 | $25.11 | $25.57 | $25.57 | 13,778 |
| 2024-02-20 | $25.97 | $25.97 | $25.79 | $25.90 | $25.90 | 9,091 |
| 2024-02-16 | $25.12 | $25.40 | $25.12 | $25.20 | $25.20 | 12,547 |
| 2024-02-15 | $25.45 | $25.51 | $25.40 | $25.51 | $25.51 | 8,188 |
| 2024-02-14 | $25.68 | $25.68 | $25.13 | $25.22 | $25.22 | 11,852 |
| 2024-02-13 | $25.57 | $26.08 | $25.38 | $25.38 | $25.38 | 8,768 |
| 2024-02-12 | $26.05 | $26.54 | $25.66 | $25.95 | $25.95 | 5,424 |
| 2024-02-09 | $25.50 | $25.99 | $25.41 | $25.71 | $25.71 | 16,020 |
| 2024-02-08 | $25.87 | $25.98 | $25.77 | $25.98 | $25.98 | 6,658 |
| 2024-02-07 | $25.79 | $25.95 | $25.71 | $25.88 | $25.88 | 29,391 |
| 2024-02-06 | $26.38 | $26.38 | $25.98 | $25.98 | $25.98 | 26,720 |
| 2024-02-05 | $26.84 | $27.16 | $26.84 | $27.00 | $27.00 | 4,696 |
| 2024-02-02 | $26.54 | $26.97 | $26.54 | $26.82 | $26.82 | 11,106 |
| 2024-02-01 | $26.48 | $26.61 | $26.37 | $26.61 | $26.61 | 11,558 |
| 2024-01-31 | $27.45 | $27.70 | $27.20 | $27.70 | $27.70 | 5,704 |
| 2024-01-30 | $27.17 | $27.17 | $26.76 | $26.82 | $26.82 | 4,744 |
| 2024-01-29 | $26.85 | $27.16 | $26.82 | $27.16 | $27.16 | 10,520 |
| 2024-01-26 | $26.95 | $26.95 | $26.73 | $26.74 | $26.74 | 5,393 |
| 2024-01-25 | $26.98 | $27.23 | $26.87 | $27.23 | $27.23 | 8,847 |
| 2024-01-24 | $26.76 | $26.82 | $26.56 | $26.56 | $26.56 | 7,645 |
| 2024-01-23 | $26.66 | $26.66 | $26.54 | $26.58 | $26.58 | 4,276 |
| 2024-01-22 | $26.73 | $26.82 | $26.65 | $26.74 | $26.74 | 4,787 |
| 2024-01-19 | $26.11 | $26.33 | $26.05 | $26.33 | $26.33 | 5,403 |
| 2024-01-18 | $26.40 | $26.54 | $26.37 | $26.50 | $26.50 | 12,430 |
| 2024-01-17 | $26.23 | $26.24 | $26.15 | $26.17 | $26.17 | 4,957 |
| 2024-01-16 | $27.52 | $27.52 | $27.23 | $27.25 | $27.25 | 15,707 |
| 2024-01-12 | $28.27 | $28.75 | $28.27 | $28.51 | $28.51 | 7,882 |
| 2024-01-11 | $28.34 | $28.34 | $26.93 | $27.42 | $27.42 | 14,690 |
| 2024-01-10 | $27.49 | $27.77 | $27.47 | $27.47 | $27.47 | 9,963 |
| 2024-01-09 | $27.21 | $27.40 | $27.13 | $27.40 | $27.40 | 4,928 |
| 2024-01-08 | $26.49 | $26.90 | $26.49 | $26.79 | $26.79 | 9,383 |
| 2024-01-05 | $26.57 | $26.77 | $26.41 | $26.49 | $26.49 | 3,181 |
| 2024-01-04 | $26.65 | $26.96 | $26.32 | $26.32 | $26.32 | 8,118 |
| 2024-01-03 | $26.98 | $27.84 | $26.86 | $27.08 | $27.08 | 27,128 |
| 2024-01-02 | $27.52 | $27.66 | $27.21 | $27.21 | $27.21 | 9,508 |
| 2023-12-29 | $26.81 | $27.53 | $26.51 | $27.51 | $27.51 | 5,986 |
| 2023-12-28 | $28.73 | $28.73 | $27.52 | $27.59 | $27.59 | 10,724 |
| 2023-12-27 | $27.04 | $27.65 | $27.00 | $27.37 | $27.37 | 4,606 |
| 2023-12-26 | $27.08 | $27.50 | $27.04 | $27.18 | $27.18 | 4,279 |
| 2023-12-22 | $27.54 | $27.99 | $27.17 | $27.54 | $27.54 | 4,495 |
| 2023-12-21 | $27.31 | $27.48 | $27.29 | $27.48 | $27.48 | 5,596 |
| 2023-12-20 | $26.72 | $27.26 | $26.53 | $27.07 | $27.07 | 6,295 |
| 2023-12-19 | $26.26 | $26.92 | $25.81 | $26.83 | $26.83 | 4,709 |
| 2023-12-18 | $26.94 | $26.95 | $26.85 | $26.91 | $26.91 | 9,250 |
| 2023-12-15 | $27.47 | $27.47 | $26.87 | $26.87 | $26.87 | 9,714 |
| 2023-12-14 | $25.47 | $25.94 | $25.47 | $25.91 | $25.91 | 33,074 |
| 2023-12-13 | $26.12 | $26.61 | $25.88 | $26.55 | $26.55 | 18,022 |
| 2023-12-12 | $25.91 | $26.00 | $25.83 | $26.00 | $26.00 | 8,714 |
| 2023-12-11 | $25.70 | $26.00 | $25.35 | $25.88 | $25.88 | 16,297 |
| 2023-12-08 | $25.58 | $25.84 | $25.58 | $25.77 | $25.77 | 9,420 |
| 2023-12-07 | $26.51 | $26.75 | $25.92 | $26.73 | $26.73 | 20,442 |
| 2023-12-06 | $26.56 | $26.56 | $26.23 | $26.24 | $26.24 | 6,242 |
| 2023-12-05 | $26.73 | $26.73 | $25.93 | $25.93 | $25.93 | 9,659 |
| 2023-12-04 | $26.39 | $27.19 | $26.26 | $26.76 | $26.76 | 14,826 |
| 2023-12-01 | $25.50 | $26.76 | $25.50 | $26.74 | $26.74 | 11,633 |
| 2023-11-30 | $26.42 | $26.50 | $26.30 | $26.30 | $26.30 | 19,163 |
| 2023-11-29 | $25.84 | $25.96 | $25.60 | $25.61 | $25.61 | 14,893 |
| 2023-11-28 | $25.31 | $25.59 | $25.31 | $25.50 | $25.50 | 6,823 |
| 2023-11-27 | $25.55 | $25.60 | $25.51 | $25.52 | $25.52 | 7,233 |
| 2023-11-24 | $25.57 | $25.59 | $25.23 | $25.58 | $25.58 | 9,491 |
| 2023-11-22 | $25.89 | $26.00 | $25.81 | $25.81 | $25.81 | 10,784 |
| 2023-11-21 | $27.18 | $27.18 | $26.15 | $26.21 | $26.21 | 54,224 |
| 2023-11-20 | $26.16 | $26.57 | $26.16 | $26.57 | $26.57 | 22,517 |
| 2023-11-17 | $26.23 | $26.29 | $26.02 | $26.23 | $26.23 | 6,713 |
| 2023-11-16 | $25.95 | $25.95 | $25.71 | $25.83 | $25.83 | 5,521 |
| 2023-11-15 | $26.03 | $26.42 | $25.48 | $25.58 | $25.58 | 12,057 |
| 2023-11-14 | $25.01 | $25.38 | $25.01 | $25.38 | $25.38 | 31,204 |
| 2023-11-13 | $23.38 | $24.54 | $23.38 | $24.44 | $24.44 | 16,959 |
| 2023-11-10 | $25.66 | $25.66 | $24.62 | $24.83 | $24.83 | 5,955 |
| 2023-11-09 | $25.42 | $25.47 | $25.20 | $25.26 | $25.26 | 4,893 |
| 2023-11-08 | $25.73 | $25.73 | $25.35 | $25.35 | $25.35 | 7,919 |
| 2023-11-07 | $25.63 | $25.76 | $25.63 | $25.76 | $25.76 | 7,825 |
| 2023-11-06 | $25.75 | $25.86 | $25.75 | $25.81 | $25.81 | 16,544 |
| 2023-11-03 | $25.49 | $25.61 | $25.37 | $25.52 | $25.52 | 11,100 |
| 2023-11-02 | $24.79 | $25.04 | $24.79 | $24.99 | $24.99 | 7,490 |
| 2023-11-01 | $24.27 | $24.53 | $24.27 | $24.47 | $24.47 | 18,171 |
| 2023-10-31 | $26.08 | $26.86 | $26.08 | $26.62 | $26.62 | 51,346 |
| 2023-10-30 | $25.95 | $25.95 | $25.56 | $25.69 | $25.69 | 21,638 |
| 2023-10-27 | $24.90 | $24.90 | $24.56 | $24.68 | $24.68 | 56,677 |
| 2023-10-26 | $23.75 | $23.75 | $23.57 | $23.57 | $23.57 | 11,326 |
| 2023-10-25 | $23.70 | $24.00 | $23.70 | $23.81 | $23.81 | 14,800 |
| 2023-10-24 | $24.14 | $24.20 | $23.60 | $24.20 | $24.20 | 23,964 |
| 2023-10-23 | $23.89 | $24.11 | $23.76 | $24.07 | $24.07 | 11,263 |
| 2023-10-20 | $23.83 | $23.89 | $23.65 | $23.85 | $23.85 | 13,904 |
| 2023-10-19 | $23.83 | $24.90 | $23.83 | $24.38 | $24.38 | 40,742 |
| 2023-10-18 | $24.75 | $25.11 | $24.59 | $24.60 | $24.60 | 10,470 |
| 2023-10-17 | $25.18 | $25.30 | $25.09 | $25.20 | $25.20 | 7,994 |
| 2023-10-16 | $25.16 | $25.24 | $25.10 | $25.14 | $25.14 | 6,255 |
| 2023-10-13 | $25.30 | $25.90 | $25.21 | $25.25 | $25.25 | 5,725 |
| 2023-10-12 | $25.19 | $26.50 | $25.19 | $25.73 | $25.73 | 6,619 |
| 2023-10-11 | $25.78 | $25.78 | $24.74 | $25.32 | $25.32 | 5,376 |
| 2023-10-10 | $24.72 | $25.59 | $24.72 | $24.93 | $24.93 | 5,432 |
| 2023-10-09 | $24.24 | $25.64 | $24.24 | $24.96 | $24.96 | 8,730 |
| 2023-10-06 | $24.20 | $25.14 | $24.20 | $24.88 | $24.88 | 6,943 |
| 2023-10-05 | $25.17 | $25.17 | $24.22 | $24.32 | $24.32 | 12,228 |
| 2023-10-04 | $24.48 | $24.63 | $24.39 | $24.39 | $24.39 | 9,279 |
| 2023-10-03 | $24.52 | $24.52 | $24.14 | $24.15 | $24.15 | 9,509 |
| 2023-10-02 | $24.69 | $25.30 | $24.04 | $24.66 | $24.66 | 15,027 |
| 2023-09-29 | $24.52 | $24.77 | $24.16 | $24.16 | $24.16 | 5,759 |
| 2023-09-28 | $24.95 | $24.98 | $24.76 | $24.92 | $24.92 | 16,639 |
| 2023-09-27 | $25.11 | $25.37 | $24.91 | $25.08 | $25.08 | 11,636 |
| 2023-09-26 | $25.37 | $25.37 | $25.02 | $25.05 | $25.05 | 13,706 |
| 2023-09-25 | $26.00 | $26.00 | $25.64 | $25.75 | $25.75 | 12,195 |
| 2023-09-22 | $25.27 | $25.67 | $25.25 | $25.67 | $25.67 | 10,356 |
| 2023-09-21 | $25.50 | $25.58 | $25.42 | $25.42 | $25.42 | 20,086 |
| 2023-09-20 | $26.47 | $27.48 | $26.47 | $26.59 | $26.59 | 11,827 |
| 2023-09-19 | $27.15 | $27.15 | $26.95 | $26.98 | $26.98 | 18,897 |
| 2023-09-18 | $26.50 | $26.50 | $26.25 | $26.46 | $26.46 | 13,595 |
| 2023-09-15 | $26.36 | $26.70 | $26.02 | $26.37 | $26.37 | 7,916 |
| 2023-09-14 | $26.90 | $27.72 | $26.90 | $27.10 | $27.10 | 9,334 |
| 2023-09-13 | $26.81 | $27.13 | $26.81 | $26.93 | $26.93 | 6,330 |
| 2023-09-12 | $26.26 | $27.06 | $26.26 | $26.90 | $26.90 | 18,352 |
| 2023-09-11 | $27.08 | $27.08 | $26.17 | $26.20 | $26.20 | 9,085 |
| 2023-09-08 | $26.16 | $26.25 | $26.07 | $26.09 | $26.09 | 5,733 |
| 2023-09-07 | $26.30 | $26.40 | $26.25 | $26.31 | $26.31 | 9,992 |
| 2023-09-06 | $26.16 | $26.63 | $26.16 | $26.45 | $26.45 | 21,769 |
| 2023-09-05 | $26.85 | $27.03 | $26.53 | $26.58 | $26.58 | 10,719 |
| 2023-09-01 | $27.55 | $28.52 | $27.37 | $27.55 | $27.55 | 5,961 |
| 2023-08-31 | $27.04 | $27.34 | $26.60 | $26.86 | $26.86 | 8,121 |
| 2023-08-30 | $27.49 | $27.49 | $26.50 | $27.00 | $27.00 | 5,023 |
| 2023-08-29 | $26.17 | $27.51 | $26.17 | $27.16 | $27.16 | 8,731 |
| 2023-08-28 | $27.01 | $27.84 | $26.17 | $26.31 | $26.31 | 5,419 |
| 2023-08-25 | $27.83 | $27.83 | $26.17 | $26.19 | $26.19 | 7,369 |
| 2023-08-24 | $27.69 | $28.04 | $26.78 | $26.78 | $26.78 | 6,140 |
| 2023-08-23 | $27.55 | $27.61 | $26.85 | $27.45 | $27.45 | 161,879 |
| 2023-08-22 | $26.60 | $27.06 | $26.60 | $27.06 | $27.06 | 86,885 |
| 2023-08-21 | $26.85 | $27.00 | $26.60 | $26.93 | $26.93 | 94,206 |
| 2023-08-18 | $27.41 | $27.51 | $27.35 | $27.47 | $27.47 | 117,445 |
| 2023-08-17 | $26.85 | $27.69 | $26.85 | $27.44 | $27.44 | 170,200 |
| 2023-08-16 | $28.51 | $28.80 | $27.95 | $28.45 | $28.45 | 296,957 |
| 2023-08-15 | $29.23 | $29.23 | $27.97 | $28.09 | $28.09 | 136,329 |
| 2023-08-14 | $28.14 | $28.32 | $28.06 | $28.32 | $28.32 | 152,936 |
| 2023-08-11 | $28.88 | $29.38 | $28.01 | $28.71 | $28.71 | 10,273 |
| 2023-08-10 | $29.18 | $29.19 | $28.47 | $28.71 | $28.71 | 161,735 |
| 2023-08-09 | $30.13 | $30.13 | $28.99 | $29.30 | $29.30 | 70,824 |
| 2023-08-08 | $30.24 | $30.71 | $29.82 | $30.20 | $30.20 | 16,897 |
| 2023-08-07 | $30.90 | $31.27 | $30.55 | $30.76 | $30.76 | 6,109 |
| 2023-08-04 | $31.02 | $31.09 | $30.79 | $30.84 | $30.84 | 5,484 |
| 2023-08-03 | $30.68 | $30.91 | $30.62 | $30.76 | $30.76 | 8,797 |
| 2023-08-02 | $31.26 | $31.28 | $31.15 | $31.28 | $31.28 | 5,963 |
| 2023-08-01 | $31.88 | $31.88 | $31.52 | $31.63 | $31.63 | 9,471 |
| 2023-07-31 | $30.20 | $30.20 | $29.51 | $30.08 | $30.08 | 17,669 |
| 2023-07-28 | $29.73 | $29.73 | $28.74 | $28.81 | $28.81 | 12,908 |
| 2023-07-27 | $28.49 | $28.60 | $28.42 | $28.45 | $28.45 | 215,188 |
| 2023-07-26 | $28.71 | $28.71 | $27.93 | $28.18 | $28.18 | 84,696 |
| 2023-07-25 | $28.16 | $28.54 | $27.83 | $28.54 | $28.54 | 22,243 |
| 2023-07-24 | $28.69 | $28.69 | $28.44 | $28.47 | $28.47 | 6,840 |
| 2023-07-21 | $28.65 | $29.22 | $28.65 | $28.78 | $28.78 | 8,002 |
| 2023-07-20 | $28.67 | $28.77 | $28.64 | $28.77 | $28.77 | 3,689 |
| 2023-07-19 | $29.13 | $29.55 | $29.13 | $29.22 | $29.22 | 6,873 |
| 2023-07-18 | $28.90 | $29.05 | $28.90 | $28.95 | $28.95 | 20,622 |
| 2023-07-17 | $28.35 | $28.53 | $28.32 | $28.53 | $28.53 | 7,959 |
| 2023-07-14 | $28.62 | $28.62 | $28.39 | $28.40 | $28.40 | 9,486 |
| 2023-07-13 | $28.67 | $28.77 | $28.66 | $28.77 | $28.77 | 6,272 |
| 2023-07-12 | $27.79 | $27.94 | $27.79 | $27.88 | $27.88 | 8,307 |
| 2023-07-11 | $27.60 | $27.79 | $27.57 | $27.71 | $27.71 | 6,134 |
| 2023-07-10 | $27.79 | $27.93 | $27.58 | $27.92 | $27.92 | 14,176 |
| 2023-07-07 | $27.97 | $28.39 | $27.97 | $28.13 | $28.13 | 47,320 |
| 2023-07-06 | $28.05 | $28.15 | $27.94 | $28.14 | $28.14 | 22,980 |
| 2023-07-05 | $28.86 | $28.86 | $28.73 | $28.82 | $28.82 | 7,907 |
| 2023-07-03 | $29.16 | $29.22 | $29.11 | $29.22 | $29.22 | 4,767 |
| 2023-06-30 | $28.47 | $28.61 | $28.04 | $28.16 | $28.16 | 9,451 |
| 2023-06-29 | $27.51 | $27.55 | $27.45 | $27.46 | $27.46 | 6,468 |
| 2023-06-28 | $27.34 | $27.85 | $27.34 | $27.55 | $27.55 | 28,007 |
| 2023-06-27 | $27.17 | $27.30 | $27.11 | $27.30 | $27.30 | 23,709 |
| 2023-06-26 | $27.70 | $27.70 | $27.48 | $27.54 | $27.54 | 7,236 |
| 2023-06-23 | $28.00 | $28.00 | $27.73 | $27.82 | $27.82 | 9,969 |
| 2023-06-22 | $29.49 | $29.49 | $28.83 | $28.83 | $28.83 | 15,744 |
| 2023-06-21 | $28.66 | $29.21 | $28.66 | $29.10 | $29.10 | 6,104 |
| 2023-06-20 | $28.25 | $28.54 | $28.23 | $28.52 | $28.52 | 7,854 |
| 2023-06-16 | $29.30 | $29.30 | $28.59 | $28.62 | $28.62 | 14,889 |
| 2023-06-15 | $28.42 | $28.67 | $28.42 | $28.67 | $28.67 | 6,834 |
| 2023-06-14 | $28.36 | $28.95 | $28.17 | $28.28 | $28.28 | 7,489 |
| 2023-06-13 | $28.55 | $28.55 | $27.96 | $27.96 | $27.96 | 8,600 |
| 2023-06-12 | $28.03 | $28.38 | $27.83 | $27.86 | $27.86 | 5,826 |
| 2023-06-09 | $27.50 | $27.50 | $27.23 | $27.44 | $27.44 | 87,117 |
| 2023-06-08 | $27.50 | $27.59 | $27.45 | $27.59 | $27.59 | 126,600 |
| 2023-06-07 | $27.85 | $27.86 | $27.63 | $27.76 | $27.76 | 15,448 |
| 2023-06-06 | $28.36 | $28.36 | $27.97 | $28.16 | $28.16 | 35,825 |
| 2023-06-05 | $29.05 | $29.05 | $26.97 | $28.09 | $28.09 | 9,892 |
| 2023-06-02 | $27.79 | $27.79 | $27.65 | $27.72 | $27.72 | 13,763 |
| 2023-06-01 | $26.66 | $27.09 | $26.66 | $26.91 | $26.91 | 19,935 |
| 2023-05-31 | $27.15 | $27.49 | $26.86 | $27.14 | $27.14 | 12,618 |
| 2023-05-30 | $27.46 | $27.46 | $27.20 | $27.33 | $27.33 | 26,419 |
| 2023-05-26 | $27.45 | $28.06 | $27.45 | $27.76 | $27.76 | 21,823 |
| 2023-05-25 | $28.47 | $28.47 | $27.94 | $28.15 | $28.15 | 23,032 |
| 2023-05-24 | $28.19 | $28.19 | $27.64 | $27.64 | $27.64 | 9,469 |
| 2023-05-23 | $28.65 | $28.96 | $28.65 | $28.73 | $28.73 | 162,557 |
| 2023-05-22 | $28.69 | $29.21 | $28.69 | $29.13 | $29.13 | 125,190 |
| 2023-05-19 | $29.70 | $29.76 | $29.64 | $29.76 | $29.76 | 187,791 |
| 2023-05-18 | $28.99 | $29.03 | $28.91 | $28.97 | $28.97 | 10,152 |
| 2023-05-17 | $28.06 | $28.35 | $28.03 | $28.29 | $28.29 | 46,373 |
| 2023-05-16 | $27.60 | $27.64 | $27.50 | $27.51 | $27.51 | 36,190 |
| 2023-05-15 | $27.62 | $27.76 | $27.55 | $27.75 | $27.75 | 7,915 |
| 2023-05-12 | $26.76 | $26.76 | $26.51 | $26.60 | $26.60 | 6,118 |
| 2023-05-11 | $27.19 | $27.19 | $27.09 | $27.16 | $27.16 | 6,519 |
| 2023-05-10 | $27.54 | $27.64 | $27.44 | $27.53 | $27.53 | 9,835 |
| 2023-05-09 | $27.50 | $27.50 | $26.94 | $27.00 | $27.00 | 26,447 |
| 2023-05-08 | $27.00 | $27.19 | $26.90 | $26.90 | $26.90 | 42,447 |
| 2023-05-05 | $28.25 | $28.25 | $28.10 | $28.21 | $28.21 | 7,437 |
| 2023-05-04 | $28.10 | $28.15 | $27.84 | $27.90 | $27.90 | 13,904 |
| 2023-05-03 | $27.55 | $27.97 | $27.55 | $27.97 | $27.97 | 7,768 |
| 2023-05-02 | $27.43 | $27.55 | $27.33 | $27.55 | $27.55 | 10,806 |
| 2023-05-01 | $28.00 | $28.00 | $27.53 | $27.72 | $27.72 | 15,413 |
| 2023-04-28 | $27.54 | $28.12 | $27.54 | $28.12 | $28.12 | 17,230 |
| 2023-04-27 | $24.58 | $25.58 | $24.58 | $25.46 | $25.46 | 17,531 |
| 2023-04-26 | $23.07 | $23.13 | $22.98 | $23.13 | $23.13 | 12,168 |
| 2023-04-25 | $23.50 | $23.59 | $23.29 | $23.50 | $23.50 | 12,122 |
| 2023-04-24 | $23.47 | $23.76 | $23.47 | $23.67 | $23.67 | 15,124 |
| 2023-04-21 | $23.88 | $24.10 | $23.74 | $23.79 | $23.79 | 6,080 |
| 2023-04-20 | $23.77 | $24.06 | $23.75 | $23.75 | $23.75 | 15,017 |
| 2023-04-19 | $23.80 | $23.94 | $23.64 | $23.72 | $23.72 | 7,350 |
| 2023-04-18 | $24.33 | $24.58 | $24.26 | $24.33 | $24.33 | 7,849 |
| 2023-04-17 | $24.32 | $24.45 | $23.82 | $24.25 | $24.25 | 36,986 |
| 2023-04-14 | $24.17 | $24.36 | $24.09 | $24.25 | $24.25 | 6,463 |
| 2023-04-13 | $24.40 | $24.48 | $24.13 | $24.47 | $24.47 | 24,886 |
| 2023-04-12 | $24.02 | $24.03 | $23.80 | $23.81 | $23.81 | 12,033 |
| 2023-04-11 | $23.49 | $23.64 | $23.44 | $23.55 | $23.55 | 12,303 |
| 2023-04-10 | $23.22 | $23.57 | $23.10 | $23.47 | $23.47 | 11,044 |
| 2023-04-06 | $23.55 | $23.67 | $23.48 | $23.59 | $23.59 | 7,424 |
| 2023-04-05 | $24.13 | $24.30 | $24.00 | $24.13 | $24.13 | 13,592 |
| 2023-04-04 | $24.98 | $25.35 | $24.98 | $25.08 | $25.08 | 12,300 |
| 2023-04-03 | $24.82 | $24.86 | $24.46 | $24.84 | $24.84 | 8,095 |
| 2023-03-31 | $24.79 | $24.84 | $24.70 | $24.84 | $24.84 | 7,126 |
| 2023-03-30 | $24.68 | $24.68 | $24.51 | $24.53 | $24.53 | 5,301 |
| 2023-03-29 | $24.98 | $25.36 | $24.92 | $24.92 | $24.92 | 7,951 |
| 2023-03-28 | $25.17 | $25.33 | $25.10 | $25.17 | $25.17 | 11,957 |
| 2023-03-27 | $25.02 | $25.02 | $24.81 | $24.88 | $24.88 | 10,320 |
| 2023-03-24 | $24.68 | $24.83 | $24.62 | $24.76 | $24.76 | 17,100 |
| 2023-03-23 | $24.79 | $25.02 | $24.67 | $24.84 | $24.84 | 6,999 |
| 2023-03-22 | $24.68 | $25.03 | $24.68 | $24.79 | $24.79 | 16,094 |
| 2023-03-21 | $24.92 | $24.96 | $24.73 | $24.77 | $24.77 | 17,086 |
| 2023-03-20 | $24.47 | $24.77 | $24.47 | $24.65 | $24.65 | 11,714 |
| 2023-03-17 | $24.48 | $24.55 | $24.42 | $24.45 | $24.45 | 11,593 |
| 2023-03-16 | $24.63 | $24.80 | $24.63 | $24.80 | $24.80 | 42,334 |
| 2023-03-15 | $24.24 | $24.45 | $24.22 | $24.33 | $24.33 | 24,283 |
| 2023-03-14 | $24.34 | $24.63 | $24.34 | $24.59 | $24.59 | 33,358 |
| 2023-03-13 | $23.55 | $23.68 | $23.48 | $23.50 | $23.50 | 47,315 |
| 2023-03-10 | $23.74 | $23.74 | $23.45 | $23.57 | $23.57 | 6,665 |
| 2023-03-09 | $23.91 | $23.97 | $23.61 | $23.61 | $23.61 | 17,968 |
| 2023-03-08 | $23.98 | $23.99 | $23.79 | $23.86 | $23.86 | 14,617 |
| 2023-03-07 | $24.17 | $24.26 | $23.74 | $23.79 | $23.79 | 7,514 |
| 2023-03-06 | $23.73 | $24.13 | $23.73 | $23.95 | $23.95 | 10,777 |
| 2023-03-03 | $24.16 | $24.46 | $24.12 | $24.46 | $24.46 | 10,371 |
| 2023-03-02 | $23.94 | $24.13 | $23.80 | $24.12 | $24.12 | 15,101 |
| 2023-03-01 | $24.54 | $24.67 | $24.41 | $24.46 | $24.46 | 30,887 |
| 2023-02-28 | $24.60 | $24.60 | $24.39 | $24.40 | $24.40 | 40,367 |
| 2023-02-27 | $24.74 | $25.60 | $24.74 | $25.13 | $25.13 | 333,682 |
| 2023-02-24 | $24.34 | $24.37 | $24.20 | $24.35 | $24.35 | 270,059 |
| 2023-02-23 | $23.96 | $24.33 | $23.96 | $24.15 | $24.15 | 90,385 |
| 2023-02-22 | $24.10 | $24.10 | $23.94 | $24.07 | $24.07 | 97,691 |
| 2023-02-21 | $25.71 | $26.00 | $25.50 | $25.51 | $25.51 | 85,670 |
| 2023-02-17 | $26.17 | $26.23 | $26.12 | $26.18 | $26.18 | 5,488 |
| 2023-02-16 | $26.68 | $26.68 | $26.24 | $26.39 | $26.39 | 10,159 |
| 2023-02-15 | $26.18 | $26.24 | $26.10 | $26.20 | $26.20 | 12,415 |
| 2023-02-14 | $26.76 | $26.97 | $26.72 | $26.77 | $26.77 | 7,290 |
| 2023-02-13 | $26.71 | $26.96 | $26.71 | $26.90 | $26.90 | 200,054 |
| 2023-02-10 | $26.68 | $26.75 | $26.59 | $26.59 | $26.59 | 202,901 |
| 2023-02-09 | $27.54 | $27.62 | $27.26 | $27.26 | $27.26 | 160,423 |
| 2023-02-08 | $26.91 | $27.31 | $26.91 | $27.20 | $27.20 | 179,196 |
| 2023-02-07 | $27.91 | $27.91 | $27.03 | $27.66 | $27.66 | 310,835 |
| 2023-02-06 | $27.31 | $27.31 | $26.86 | $27.14 | $27.14 | 1,084,080 |
| 2023-02-03 | $26.49 | $27.09 | $26.49 | $26.99 | $26.99 | 240,089 |
| 2023-02-02 | $26.78 | $26.83 | $26.72 | $26.81 | $26.81 | 6,800 |
| 2023-02-01 | $25.20 | $25.49 | $25.06 | $25.45 | $25.45 | 172,195 |
| 2023-01-31 | $25.65 | $25.65 | $25.00 | $25.13 | $25.13 | 11,639 |
| 2023-01-30 | $26.91 | $26.91 | $26.57 | $26.57 | $26.57 | 5,626 |
| 2023-01-27 | $26.72 | $26.77 | $26.65 | $26.73 | $26.73 | 13,239 |
| 2023-01-26 | $26.13 | $26.53 | $26.13 | $26.42 | $26.42 | 5,216 |
| 2023-01-25 | $26.80 | $26.95 | $26.80 | $26.95 | $26.95 | 4,041 |
| 2023-01-24 | $27.02 | $27.12 | $26.98 | $27.02 | $27.02 | 4,403 |
| 2023-01-23 | $26.20 | $26.54 | $26.20 | $26.48 | $26.48 | 8,350 |
| 2023-01-20 | $25.98 | $26.28 | $25.93 | $26.28 | $26.28 | 10,468 |
| 2023-01-19 | $26.12 | $26.39 | $26.12 | $26.30 | $26.30 | 11,378 |
| 2023-01-18 | $26.61 | $26.61 | $26.27 | $26.39 | $26.39 | 9,636 |
| 2023-01-17 | $26.35 | $26.38 | $26.19 | $26.38 | $26.38 | 7,683 |
| 2023-01-13 | $25.36 | $25.57 | $25.36 | $25.57 | $25.57 | 32,971 |
| 2023-01-12 | $24.54 | $24.95 | $24.48 | $24.95 | $24.95 | 34,603 |
| 2023-01-11 | $24.20 | $24.22 | $23.98 | $24.19 | $24.19 | 14,503 |
| 2023-01-10 | $23.48 | $23.54 | $23.37 | $23.47 | $23.47 | 6,131 |
| 2023-01-09 | $23.65 | $23.75 | $23.57 | $23.65 | $23.65 | 20,535 |
| 2023-01-06 | $22.91 | $23.53 | $22.83 | $23.53 | $23.53 | 7,885 |
| 2023-01-05 | $23.31 | $23.43 | $23.21 | $23.43 | $23.43 | 14,097 |
| 2023-01-04 | $23.49 | $23.55 | $23.36 | $23.36 | $23.36 | 39,247 |
| 2023-01-03 | $23.56 | $23.59 | $23.38 | $23.40 | $23.40 | 14,818 |
| 2022-12-30 | $23.39 | $23.72 | $23.05 | $23.38 | $23.38 | 10,887 |
| 2022-12-29 | $23.00 | $23.39 | $23.00 | $23.28 | $23.28 | 12,489 |
| 2022-12-28 | $23.08 | $23.17 | $22.65 | $22.65 | $22.65 | 9,681 |
| 2022-12-27 | $22.64 | $23.57 | $22.64 | $23.50 | $23.50 | 55,452 |
| 2022-12-23 | $23.93 | $24.05 | $23.85 | $24.05 | $24.05 | 8,046 |
| 2022-12-22 | $23.85 | $23.92 | $23.67 | $23.89 | $23.89 | 28,510 |
| 2022-12-21 | $24.40 | $24.61 | $24.37 | $24.48 | $24.48 | 16,529 |
| 2022-12-20 | $23.78 | $24.05 | $23.78 | $23.84 | $23.84 | 32,544 |
| 2022-12-19 | $23.63 | $23.63 | $23.37 | $23.43 | $23.43 | 25,815 |
| 2022-12-16 | $23.42 | $23.42 | $22.53 | $22.75 | $22.75 | 18,967 |
| 2022-12-15 | $23.09 | $23.09 | $22.55 | $22.90 | $22.90 | 15,697 |
| 2022-12-14 | $23.53 | $23.67 | $23.22 | $23.48 | $23.48 | 15,716 |
| 2022-12-13 | $22.59 | $23.53 | $22.59 | $23.29 | $23.29 | 18,163 |
| 2022-12-12 | $23.15 | $23.23 | $23.03 | $23.23 | $23.23 | 13,187 |
| 2022-12-09 | $22.95 | $23.09 | $22.85 | $22.90 | $22.90 | 9,851 |
| 2022-12-08 | $22.42 | $22.66 | $22.42 | $22.66 | $22.66 | 36,471 |
| 2022-12-07 | $22.63 | $22.73 | $22.51 | $22.51 | $22.51 | 16,252 |
| 2022-12-06 | $22.99 | $23.02 | $22.76 | $22.85 | $22.85 | 14,358 |
| 2022-12-05 | $23.57 | $23.57 | $23.15 | $23.25 | $23.25 | 10,937 |
| 2022-12-02 | $23.34 | $24.41 | $23.34 | $24.30 | $24.30 | 7,755 |
| 2022-12-01 | $23.62 | $23.96 | $23.61 | $23.85 | $23.85 | 41,230 |
| 2022-11-30 | $22.51 | $23.10 | $22.41 | $22.97 | $22.97 | 22,412 |
| 2022-11-29 | $22.49 | $22.49 | $22.37 | $22.40 | $22.40 | 14,065 |
| 2022-11-28 | $22.46 | $22.51 | $22.31 | $22.35 | $22.35 | 33,701 |
| 2022-11-25 | $22.02 | $22.07 | $22.02 | $22.07 | $22.07 | 4,843 |
| 2022-11-23 | $21.99 | $22.09 | $21.94 | $22.09 | $22.09 | 7,281 |
| 2022-11-22 | $21.61 | $21.73 | $21.40 | $21.73 | $21.73 | 20,138 |
| 2022-11-21 | $21.56 | $21.66 | $21.49 | $21.61 | $21.61 | 9,901 |
| 2022-11-18 | $21.96 | $22.05 | $21.90 | $22.05 | $22.05 | 18,921 |
| 2022-11-17 | $22.05 | $22.05 | $21.49 | $21.67 | $21.67 | 12,844 |
| 2022-11-16 | $21.14 | $21.26 | $21.13 | $21.22 | $21.22 | 16,220 |
| 2022-11-15 | $21.13 | $21.37 | $20.90 | $21.17 | $21.17 | 37,170 |
| 2022-11-14 | $21.00 | $21.23 | $21.00 | $21.23 | $21.23 | 17,482 |
| 2022-11-11 | $20.71 | $20.94 | $20.71 | $20.82 | $20.82 | 16,432 |
| 2022-11-10 | $19.44 | $19.68 | $19.32 | $19.64 | $19.64 | 41,767 |
| 2022-11-09 | $18.81 | $19.06 | $18.56 | $18.69 | $18.69 | 27,983 |
| 2022-11-08 | $18.19 | $19.03 | $18.19 | $18.87 | $18.87 | 152,485 |
| 2022-11-07 | $18.48 | $18.54 | $18.40 | $18.52 | $18.52 | 54,266 |
| 2022-11-04 | $17.76 | $17.98 | $17.76 | $17.88 | $17.88 | 32,176 |
| 2022-11-03 | $18.01 | $18.23 | $17.94 | $18.20 | $18.20 | 65,540 |
| 2022-11-02 | $18.56 | $18.65 | $18.17 | $18.21 | $18.21 | 62,578 |
| 2022-11-01 | $18.34 | $18.34 | $18.00 | $18.09 | $18.09 | 187,528 |
| 2022-10-31 | $18.18 | $18.32 | $18.18 | $18.25 | $18.25 | 68,510 |
| 2022-10-28 | $18.25 | $18.25 | $17.75 | $17.75 | $17.75 | 52,417 |
| 2022-10-27 | $19.12 | $19.21 | $18.93 | $18.96 | $18.96 | 96,219 |
| 2022-10-26 | $19.31 | $19.39 | $19.19 | $19.24 | $19.24 | 16,748 |
| 2022-10-25 | $18.67 | $18.95 | $18.67 | $18.88 | $18.88 | 123,940 |
| 2022-10-24 | $18.66 | $18.84 | $18.66 | $18.76 | $18.76 | 56,875 |
| 2022-10-21 | $18.46 | $19.09 | $18.40 | $19.06 | $19.06 | 59,824 |
| 2022-10-20 | $18.64 | $18.91 | $18.55 | $18.58 | $18.58 | 78,117 |
| 2022-10-19 | $17.90 | $18.55 | $17.90 | $18.35 | $18.35 | 46,347 |
| 2022-10-18 | $18.90 | $18.90 | $18.38 | $18.60 | $18.60 | 233,392 |
| 2022-10-17 | $18.61 | $18.61 | $18.43 | $18.53 | $18.53 | 100,169 |
| 2022-10-14 | $18.71 | $18.71 | $18.17 | $18.29 | $18.29 | 63,442 |
| 2022-10-13 | $18.05 | $18.79 | $18.05 | $18.71 | $18.71 | 67,067 |
| 2022-10-12 | $18.45 | $18.49 | $18.33 | $18.40 | $18.40 | 39,705 |
| 2022-10-11 | $18.83 | $19.11 | $18.78 | $18.88 | $18.88 | 117,026 |
| 2022-10-10 | $19.24 | $19.41 | $19.19 | $19.41 | $19.41 | 71,246 |
| 2022-10-07 | $19.69 | $19.69 | $19.35 | $19.35 | $19.35 | 45,683 |
| 2022-10-06 | $20.23 | $20.23 | $20.06 | $20.06 | $20.06 | 193,593 |
| 2022-10-05 | $20.42 | $20.50 | $20.29 | $20.46 | $20.46 | 50,397 |
| 2022-10-04 | $20.17 | $20.60 | $20.17 | $20.60 | $20.60 | 191,919 |
| 2022-10-03 | $19.66 | $19.90 | $19.60 | $19.80 | $19.80 | 43,176 |
| 2022-09-30 | $18.80 | $19.72 | $18.80 | $19.51 | $19.51 | 53,766 |
| 2022-09-29 | $18.91 | $19.57 | $18.91 | $19.53 | $19.53 | 153,880 |
| 2022-09-28 | $19.16 | $20.36 | $19.16 | $20.15 | $20.15 | 55,250 |
| 2022-09-27 | $19.50 | $19.57 | $19.12 | $19.16 | $19.16 | 195,433 |
| 2022-09-26 | $20.26 | $20.36 | $19.99 | $20.10 | $20.10 | 61,623 |
| 2022-09-23 | $20.44 | $20.44 | $20.11 | $20.15 | $20.15 | 44,907 |
| 2022-09-22 | $21.11 | $21.25 | $20.73 | $20.80 | $20.80 | 64,983 |
| 2022-09-21 | $20.84 | $21.19 | $20.56 | $20.58 | $20.58 | 53,902 |
| 2022-09-20 | $21.41 | $21.41 | $20.64 | $20.74 | $20.74 | 94,142 |
| 2022-09-19 | $21.06 | $21.15 | $20.78 | $21.15 | $21.15 | 94,688 |
| 2022-09-16 | $20.38 | $21.19 | $20.38 | $20.86 | $20.86 | 422,821 |
| 2022-09-15 | $21.50 | $21.90 | $20.94 | $21.07 | $21.07 | 999,066 |
| 2022-09-14 | $20.91 | $21.75 | $20.91 | $21.55 | $21.55 | 38,902 |
| 2022-09-13 | $21.72 | $21.79 | $21.28 | $21.30 | $21.30 | 68,775 |
| 2022-09-12 | $23.24 | $23.24 | $22.50 | $22.57 | $22.57 | 69,080 |
| 2022-09-09 | $22.60 | $22.74 | $22.57 | $22.73 | $22.73 | 45,798 |
| 2022-09-08 | $21.59 | $22.53 | $21.59 | $22.50 | $22.50 | 71,435 |
| 2022-09-07 | $21.98 | $22.22 | $21.90 | $22.15 | $22.15 | 102,491 |
| 2022-09-06 | $22.37 | $22.37 | $21.80 | $21.84 | $21.84 | 51,669 |
| 2022-09-02 | $22.84 | $23.05 | $22.55 | $22.59 | $22.59 | 27,922 |
| 2022-09-01 | $23.50 | $23.50 | $22.75 | $22.97 | $22.97 | 41,869 |
| 2022-08-31 | $23.84 | $23.84 | $22.93 | $23.43 | $23.43 | 50,226 |
| 2022-08-30 | $24.46 | $24.46 | $23.25 | $23.28 | $23.28 | 87,534 |
| 2022-08-29 | $22.35 | $23.43 | $22.35 | $23.08 | $23.08 | 42,285 |
| 2022-08-26 | $24.10 | $24.10 | $23.47 | $23.47 | $23.47 | 29,578 |
| 2022-08-25 | $23.67 | $23.95 | $23.67 | $23.95 | $23.95 | 22,913 |
| 2022-08-24 | $22.83 | $23.85 | $22.83 | $23.66 | $23.66 | 45,101 |
| 2022-08-23 | $23.94 | $24.10 | $23.78 | $23.92 | $23.92 | 51,068 |
| 2022-08-22 | $24.20 | $24.26 | $24.01 | $24.12 | $24.12 | 54,275 |
| 2022-08-19 | $25.92 | $25.92 | $24.85 | $24.95 | $24.95 | 11,387 |
| 2022-08-18 | $25.86 | $25.86 | $25.39 | $25.43 | $25.43 | 12,428 |
| 2022-08-17 | $25.45 | $25.66 | $25.29 | $25.52 | $25.52 | 15,324 |
| 2022-08-16 | $25.00 | $25.43 | $24.85 | $25.00 | $25.00 | 58,951 |
| 2022-08-15 | $25.34 | $25.34 | $25.13 | $25.28 | $25.28 | 66,951 |
| 2022-08-12 | $25.33 | $25.46 | $25.25 | $25.41 | $25.41 | 113,888 |
| 2022-08-11 | $24.00 | $24.05 | $23.58 | $23.76 | $23.76 | 59,208 |
| 2022-08-10 | $24.37 | $24.54 | $23.20 | $23.75 | $23.75 | 1,077,143 |
| 2022-08-09 | $23.49 | $23.49 | $22.55 | $23.10 | $23.10 | 657,428 |
| 2022-08-08 | $23.24 | $24.06 | $23.24 | $23.60 | $23.60 | 563,632 |
| 2022-08-05 | $23.85 | $23.94 | $23.72 | $23.94 | $23.94 | 201,510 |
| 2022-08-04 | $23.89 | $24.15 | $23.89 | $24.09 | $24.09 | 17,718 |
| 2022-08-03 | $24.18 | $24.20 | $23.92 | $24.18 | $24.18 | 407,365 |
| 2022-08-02 | $24.40 | $24.40 | $23.95 | $24.06 | $24.06 | 810,251 |
| 2022-08-01 | $25.08 | $25.08 | $24.80 | $24.99 | $24.99 | 446,368 |
| 2022-07-29 | $23.89 | $24.38 | $23.60 | $24.37 | $24.37 | 85,844 |
| 2022-07-28 | $24.30 | $24.38 | $23.91 | $24.16 | $24.16 | 1,055,794 |
| 2022-07-27 | $24.95 | $24.95 | $23.50 | $23.96 | $23.96 | 498,152 |
| 2022-07-26 | $25.69 | $25.69 | $24.63 | $24.63 | $24.63 | 65,107 |
| 2022-07-25 | $25.38 | $26.36 | $25.38 | $26.15 | $26.15 | 46,142 |
| 2022-07-22 | $25.75 | $27.07 | $25.75 | $26.31 | $26.31 | 48,560 |
| 2022-07-21 | $25.68 | $25.91 | $25.51 | $25.91 | $25.91 | 51,476 |
| 2022-07-20 | $25.50 | $26.42 | $25.50 | $25.71 | $25.71 | 56,385 |
| 2022-07-19 | $25.37 | $25.51 | $25.22 | $25.51 | $25.51 | 96,765 |
| 2022-07-18 | $24.58 | $24.62 | $24.26 | $24.27 | $24.27 | 137,687 |
| 2022-07-15 | $23.45 | $24.31 | $23.45 | $24.30 | $24.30 | 110,959 |
| 2022-07-14 | $24.41 | $24.41 | $23.87 | $24.27 | $24.27 | 61,036 |
| 2022-07-13 | $23.46 | $24.81 | $23.46 | $24.41 | $24.41 | 71,692 |
| 2022-07-12 | $24.24 | $24.32 | $24.06 | $24.20 | $24.20 | 67,982 |
| 2022-07-11 | $25.09 | $25.83 | $24.81 | $24.81 | $24.81 | 141,549 |
| 2022-07-08 | $26.53 | $26.53 | $25.02 | $25.77 | $25.77 | 40,535 |
| 2022-07-07 | $25.10 | $25.74 | $25.10 | $25.74 | $25.74 | 86,844 |
| 2022-07-06 | $25.00 | $25.52 | $25.00 | $25.31 | $25.31 | 106,823 |
| 2022-07-05 | $24.88 | $24.96 | $24.50 | $24.88 | $24.88 | 73,299 |
| 2022-07-01 | $24.15 | $24.65 | $24.15 | $24.65 | $24.65 | 58,667 |
| 2022-06-30 | $24.39 | $24.65 | $24.39 | $24.51 | $24.51 | 46,699 |
| 2022-06-29 | $25.10 | $25.13 | $24.90 | $25.00 | $25.00 | 71,326 |
| 2022-06-28 | $25.59 | $25.65 | $25.10 | $25.10 | $25.10 | 106,736 |
| 2022-06-27 | $25.65 | $25.66 | $25.27 | $25.37 | $25.37 | 111,762 |
| 2022-06-24 | $26.23 | $26.23 | $25.29 | $25.65 | $25.65 | 65,163 |
| 2022-06-23 | $25.02 | $25.08 | $24.78 | $24.99 | $24.99 | 86,795 |
| 2022-06-22 | $24.99 | $25.31 | $24.28 | $24.68 | $24.68 | 105,703 |
| 2022-06-21 | $25.02 | $25.15 | $24.70 | $25.00 | $25.00 | 95,778 |
| 2022-06-17 | $24.28 | $25.23 | $24.28 | $25.02 | $25.02 | 84,652 |
| 2022-06-16 | $25.28 | $26.58 | $25.28 | $25.57 | $25.57 | 93,359 |
| 2022-06-15 | $24.98 | $26.22 | $24.98 | $26.22 | $26.22 | 160,030 |
| 2022-06-14 | $25.81 | $26.03 | $25.43 | $25.56 | $25.56 | 182,562 |
| 2022-06-13 | $25.72 | $25.77 | $25.23 | $25.31 | $25.31 | 136,895 |
| 2022-06-10 | $26.47 | $26.77 | $26.25 | $26.29 | $26.29 | 102,905 |
| 2022-06-09 | $27.48 | $27.54 | $27.06 | $27.06 | $27.06 | 60,882 |
| 2022-06-08 | $27.53 | $27.56 | $27.27 | $27.33 | $27.33 | 67,527 |
| 2022-06-07 | $26.43 | $27.07 | $26.43 | $27.00 | $27.00 | 106,688 |
| 2022-06-06 | $26.30 | $26.42 | $26.05 | $26.10 | $26.10 | 99,228 |
| 2022-06-03 | $26.97 | $26.97 | $26.14 | $26.28 | $26.28 | 49,881 |
| 2022-06-02 | $27.12 | $27.30 | $26.93 | $27.27 | $27.27 | 86,852 |
| 2022-06-01 | $27.89 | $27.89 | $27.02 | $27.24 | $27.24 | 47,436 |
| 2022-05-31 | $27.18 | $27.62 | $27.18 | $27.24 | $27.24 | 111,464 |
| 2022-05-27 | $27.65 | $27.65 | $27.06 | $27.07 | $27.07 | 62,586 |
| 2022-05-26 | $27.02 | $27.73 | $27.02 | $27.59 | $27.59 | 63,518 |
| 2022-05-25 | $27.08 | $27.62 | $27.08 | $27.55 | $27.55 | 41,661 |
| 2022-05-24 | $27.52 | $27.64 | $27.38 | $27.48 | $27.48 | 39,303 |
| 2022-05-23 | $28.20 | $28.45 | $28.08 | $28.33 | $28.33 | 72,332 |
| 2022-05-20 | $28.01 | $28.16 | $27.73 | $28.00 | $28.00 | 34,382 |
| 2022-05-19 | $28.70 | $29.37 | $28.70 | $29.18 | $29.18 | 48,297 |
| 2022-05-18 | $29.42 | $29.42 | $28.58 | $28.58 | $28.58 | 51,356 |
| 2022-05-17 | $28.78 | $29.28 | $28.78 | $29.21 | $29.21 | 64,735 |
| 2022-05-16 | $28.60 | $29.29 | $28.60 | $28.87 | $28.87 | 83,996 |
| 2022-05-13 | $28.19 | $29.36 | $28.19 | $29.28 | $29.28 | 32,149 |
| 2022-05-12 | $28.63 | $29.96 | $28.63 | $29.67 | $29.67 | 60,895 |
| 2022-05-11 | $29.80 | $29.81 | $28.92 | $28.92 | $28.92 | 64,817 |
| 2022-05-10 | $29.23 | $29.59 | $28.79 | $28.97 | $28.97 | 122,305 |
| 2022-05-09 | $28.00 | $28.21 | $27.48 | $27.73 | $27.73 | 88,441 |
| 2022-05-06 | $28.66 | $28.95 | $28.58 | $28.74 | $28.74 | 109,411 |
| 2022-05-05 | $29.12 | $29.25 | $28.46 | $28.65 | $28.65 | 85,328 |
| 2022-05-04 | $28.19 | $29.83 | $28.19 | $29.64 | $29.64 | 63,425 |
| 2022-05-03 | $29.90 | $29.90 | $28.37 | $28.92 | $28.92 | 78,717 |
| 2022-05-02 | $27.85 | $28.97 | $27.85 | $28.80 | $28.80 | 103,961 |
| 2022-04-29 | $30.34 | $30.67 | $29.65 | $29.68 | $29.68 | 36,608 |
| 2022-04-28 | $29.00 | $30.37 | $29.00 | $30.15 | $30.15 | 69,480 |
| 2022-04-27 | $28.44 | $28.54 | $27.80 | $28.20 | $28.20 | 76,240 |
| 2022-04-26 | $30.04 | $30.04 | $28.50 | $29.21 | $29.21 | 68,229 |
| 2022-04-25 | $29.00 | $29.21 | $28.75 | $29.21 | $29.21 | 68,229 |
| 2022-04-22 | $29.51 | $30.30 | $29.14 | $29.25 | $29.25 | 33,787 |
| 2022-04-21 | $29.33 | $30.50 | $29.33 | $29.60 | $29.60 | 39,889 |
| 2022-04-20 | $29.27 | $29.97 | $29.27 | $29.79 | $29.79 | 113,076 |
| 2022-04-19 | $28.85 | $29.24 | $28.72 | $29.24 | $29.24 | 194,499 |
| 2022-04-18 | $29.30 | $29.32 | $29.03 | $29.07 | $29.07 | 86,370 |
| 2022-04-14 | $29.53 | $29.62 | $29.05 | $29.16 | $29.16 | 89,737 |
| 2022-04-13 | $29.61 | $29.94 | $29.57 | $29.84 | $29.84 | 98,713 |
| 2022-04-12 | $29.74 | $29.91 | $29.11 | $29.49 | $29.49 | 69,669 |
| 2022-04-11 | $31.75 | $31.75 | $30.99 | $31.00 | $31.00 | 53,870 |
| 2022-04-08 | $31.87 | $32.18 | $31.87 | $31.99 | $31.99 | 56,120 |
| 2022-04-07 | $31.40 | $31.79 | $31.40 | $31.59 | $31.59 | 40,969 |
| 2022-04-06 | $31.84 | $32.14 | $31.71 | $31.86 | $31.86 | 56,868 |
| 2022-04-05 | $33.15 | $33.15 | $32.35 | $32.52 | $32.52 | 44,693 |
| 2022-04-04 | $33.78 | $33.78 | $32.70 | $33.15 | $33.15 | 88,907 |
| 2022-04-01 | $31.84 | $32.46 | $31.84 | $32.13 | $32.13 | 18,007 |
| 2022-03-31 | $31.86 | $32.70 | $31.86 | $32.12 | $32.12 | 35,547 |
| 2022-03-30 | $33.99 | $33.99 | $32.50 | $32.50 | $32.50 | 39,719 |
| 2022-03-29 | $34.94 | $34.94 | $32.82 | $33.62 | $33.62 | 24,284 |
| 2022-03-28 | $32.15 | $33.05 | $32.15 | $32.59 | $32.59 | 32,612 |
| 2022-03-25 | $33.36 | $33.67 | $33.36 | $33.53 | $33.53 | 21,721 |
| 2022-03-24 | $32.93 | $34.73 | $32.93 | $34.05 | $34.05 | 16,966 |
| 2022-03-23 | $34.99 | $34.99 | $33.63 | $33.75 | $33.75 | 19,066 |
| 2022-03-22 | $32.83 | $34.06 | $32.83 | $33.94 | $33.94 | 16,197 |
| 2022-03-21 | $33.54 | $34.79 | $33.54 | $34.60 | $34.60 | 30,788 |
| 2022-03-18 | $34.20 | $34.65 | $34.07 | $34.60 | $34.60 | 30,788 |
| 2022-03-17 | $33.64 | $33.95 | $33.42 | $33.84 | $33.84 | 34,582 |
| 2022-03-16 | $31.60 | $32.60 | $31.26 | $32.52 | $32.52 | 52,180 |
| 2022-03-15 | $32.05 | $32.05 | $31.08 | $31.28 | $31.28 | 122,530 |
| 2022-03-14 | $31.47 | $31.47 | $30.32 | $30.37 | $30.37 | 50,046 |
| 2022-03-11 | $31.55 | $31.55 | $30.51 | $30.51 | $30.51 | 52,173 |
| 2022-03-10 | $32.62 | $32.62 | $31.41 | $31.56 | $31.56 | 72,872 |
| 2022-03-09 | $29.82 | $31.53 | $29.82 | $31.35 | $31.35 | 69,693 |
| 2022-03-08 | $29.35 | $31.01 | $29.35 | $30.40 | $30.40 | 113,996 |
| 2022-03-07 | $31.31 | $31.77 | $30.70 | $31.00 | $31.00 | 68,635 |
| 2022-03-04 | $33.33 | $34.33 | $33.33 | $34.02 | $34.02 | 34,729 |
| 2022-03-03 | $34.62 | $34.97 | $34.44 | $34.78 | $34.78 | 50,085 |
| 2022-03-02 | $36.04 | $36.04 | $34.61 | $35.16 | $35.16 | 41,033 |
| 2022-03-01 | $35.80 | $35.80 | $35.04 | $35.04 | $35.04 | 79,542 |
| 2022-02-28 | $35.33 | $36.09 | $35.33 | $35.87 | $35.87 | 61,022 |
| 2022-02-25 | $35.51 | $35.89 | $34.39 | $35.89 | $35.89 | 40,882 |
| 2022-02-24 | $32.94 | $34.98 | $32.94 | $34.29 | $34.29 | 50,722 |
| 2022-02-23 | $35.50 | $35.50 | $34.19 | $34.19 | $34.19 | 56,001 |
| 2022-02-22 | $35.69 | $35.69 | $34.49 | $34.71 | $34.71 | 38,452 |
| 2022-02-18 | $35.89 | $36.15 | $35.73 | $35.90 | $35.90 | 22,521 |
| 2022-02-17 | $36.70 | $36.70 | $35.25 | $35.25 | $35.25 | 19,990 |
| 2022-02-16 | $37.20 | $37.20 | $36.15 | $36.95 | $36.95 | 13,851 |
| 2022-02-15 | $36.20 | $36.66 | $36.20 | $36.53 | $36.53 | 59,750 |
| 2022-02-14 | $34.94 | $36.04 | $34.94 | $35.42 | $35.42 | 48,575 |
| 2022-02-11 | $33.86 | $34.84 | $33.86 | $34.39 | $34.39 | 51,929 |
| 2022-02-10 | $34.64 | $35.42 | $34.48 | $34.60 | $34.60 | 41,419 |
| 2022-02-09 | $34.84 | $35.17 | $34.84 | $35.16 | $35.16 | 27,699 |
| 2022-02-08 | $34.08 | $34.88 | $34.08 | $34.67 | $34.67 | 41,973 |
| 2022-02-07 | $34.98 | $34.98 | $34.12 | $34.66 | $34.66 | 36,360 |
| 2022-02-04 | $34.40 | $34.59 | $33.76 | $34.17 | $34.17 | 46,616 |
| 2022-02-03 | $34.40 | $35.41 | $34.40 | $34.52 | $34.52 | 38,905 |
| 2022-02-02 | $36.10 | $36.40 | $35.81 | $36.25 | $36.25 | 18,454 |
| 2022-02-01 | $36.15 | $36.15 | $34.83 | $35.09 | $35.09 | 44,191 |
| 2022-01-31 | $37.00 | $37.00 | $36.08 | $36.11 | $36.11 | 103,701 |
| 2022-01-28 | $34.69 | $36.59 | $34.69 | $36.23 | $36.23 | 34,715 |
| 2022-01-27 | $36.72 | $37.17 | $36.48 | $36.91 | $36.91 | 68,811 |
| 2022-01-26 | $39.53 | $40.05 | $38.65 | $39.14 | $39.14 | 42,129 |
| 2022-01-25 | $39.74 | $40.34 | $38.96 | $39.92 | $39.92 | 56,952 |
| 2022-01-24 | $39.19 | $40.35 | $39.19 | $40.26 | $40.26 | 40,302 |
| 2022-01-21 | $40.29 | $41.34 | $40.29 | $40.54 | $40.54 | 46,621 |
| 2022-01-20 | $41.49 | $41.49 | $40.41 | $41.05 | $41.05 | 65,495 |
| 2022-01-19 | $40.92 | $41.03 | $40.57 | $40.85 | $40.85 | 29,640 |
| 2022-01-18 | $40.37 | $42.59 | $40.37 | $41.40 | $41.40 | 65,972 |
| 2022-01-14 | $42.98 | $42.98 | $42.31 | $42.48 | $42.48 | 39,856 |
| 2022-01-13 | $42.88 | $43.02 | $42.50 | $42.50 | $42.50 | 41,144 |
| 2022-01-12 | $43.90 | $43.90 | $42.40 | $42.70 | $42.70 | 22,397 |
| 2022-01-11 | $42.79 | $42.79 | $41.40 | $41.94 | $41.94 | 56,608 |
| 2022-01-10 | $40.45 | $41.64 | $40.45 | $41.55 | $41.55 | 54,669 |
| 2022-01-07 | $41.87 | $41.87 | $41.33 | $41.70 | $41.70 | 21,520 |
| 2022-01-06 | $43.71 | $43.71 | $42.26 | $42.30 | $42.30 | 21,517 |
| 2022-01-05 | $41.45 | $43.30 | $41.45 | $42.43 | $42.43 | 17,461 |
| 2022-01-04 | $43.35 | $43.35 | $42.42 | $42.94 | $42.94 | 31,506 |
| 2022-01-03 | $42.42 | $42.92 | $42.42 | $42.44 | $42.44 | 34,087 |
| 2021-12-31 | $42.42 | $42.66 | $41.19 | $42.66 | $42.66 | 18,555 |
| 2021-12-30 | $42.88 | $42.88 | $42.42 | $42.47 | $42.47 | 34,441 |
| 2021-12-29 | $42.72 | $42.90 | $42.42 | $42.59 | $42.59 | 51,780 |
| 2021-12-28 | $42.36 | $43.48 | $42.36 | $43.09 | $43.09 | 29,377 |
| 2021-12-27 | $41.34 | $43.97 | $41.34 | $42.94 | $42.94 | 29,937 |
| 2021-12-23 | $44.30 | $44.30 | $42.49 | $42.99 | $42.99 | 33,680 |
| 2021-12-22 | $41.41 | $43.35 | $41.41 | $43.03 | $43.03 | 26,949 |
| 2021-12-21 | $43.42 | $43.77 | $42.96 | $43.57 | $43.57 | 35,058 |
| 2021-12-20 | $41.99 | $43.66 | $41.99 | $43.61 | $43.61 | 42,950 |
| 2021-12-17 | $42.81 | $44.04 | $42.81 | $43.95 | $43.95 | 38,644 |
| 2021-12-16 | $45.68 | $45.68 | $44.68 | $44.87 | $44.87 | 22,292 |
| 2021-12-15 | $43.16 | $44.95 | $43.16 | $44.95 | $44.95 | 17,648 |
| 2021-12-14 | $43.89 | $44.51 | $43.89 | $44.13 | $44.13 | 39,370 |
| 2021-12-13 | $43.92 | $45.18 | $43.92 | $44.45 | $44.45 | 23,794 |
| 2021-12-10 | $45.52 | $45.52 | $43.88 | $44.19 | $44.19 | 31,592 |
| 2021-12-09 | $44.31 | $45.03 | $43.60 | $44.19 | $44.19 | 23,960 |
| 2021-12-08 | $44.75 | $45.70 | $44.75 | $45.58 | $45.58 | 24,914 |
| 2021-12-07 | $46.41 | $46.41 | $45.05 | $45.62 | $45.62 | 233,549 |
| 2021-12-06 | $45.70 | $45.70 | $43.44 | $44.37 | $44.37 | 92,130 |
| 2021-12-03 | $43.60 | $45.65 | $43.57 | $44.05 | $44.05 | 275,196 |
| 2021-12-02 | $44.03 | $44.48 | $43.80 | $44.27 | $44.27 | 59,436 |
| 2021-12-01 | $45.21 | $45.21 | $42.90 | $42.90 | $42.90 | 30,706 |
| 2021-11-30 | $45.30 | $45.30 | $43.41 | $43.86 | $43.86 | 47,353 |
| 2021-11-29 | $44.05 | $44.46 | $43.57 | $44.32 | $44.32 | 19,521 |
| 2021-11-26 | $45.82 | $45.82 | $43.16 | $44.15 | $44.15 | 9,399 |
| 2021-11-24 | $45.25 | $45.69 | $45.25 | $45.43 | $45.43 | 24,157 |
| 2021-11-23 | $44.14 | $45.65 | $44.14 | $45.52 | $45.52 | 12,705 |
| 2021-11-22 | $47.11 | $47.11 | $45.63 | $45.72 | $45.72 | 18,182 |
| 2021-11-19 | $45.59 | $46.79 | $45.59 | $46.16 | $46.16 | 13,779 |
| 2021-11-18 | $45.75 | $46.64 | $45.75 | $46.20 | $46.20 | 16,712 |
| 2021-11-17 | $46.00 | $46.41 | $45.86 | $46.20 | $46.20 | 9,747 |
| 2021-11-16 | $46.01 | $46.56 | $46.01 | $46.04 | $46.04 | 11,790 |
| 2021-11-15 | $46.15 | $46.86 | $46.15 | $46.31 | $46.31 | 11,566 |
| 2021-11-12 | $45.51 | $46.14 | $45.51 | $46.02 | $46.02 | 18,180 |
| 2021-11-11 | $47.55 | $47.55 | $45.81 | $45.95 | $45.95 | 15,395 |
| 2021-11-10 | $47.41 | $47.41 | $45.32 | $45.57 | $45.57 | 20,615 |
| 2021-11-09 | $46.59 | $46.59 | $45.91 | $46.01 | $46.01 | 13,251 |
| 2021-11-08 | $44.98 | $46.89 | $44.98 | $46.32 | $46.32 | 9,279 |
| 2021-11-05 | $47.11 | $47.31 | $47.00 | $47.31 | $47.31 | 13,081 |
| 2021-11-04 | $46.49 | $46.49 | $46.27 | $46.40 | $46.40 | 32,389 |
| 2021-11-03 | $45.03 | $45.43 | $44.83 | $45.43 | $45.43 | 32,540 |
| 2021-11-02 | $45.56 | $45.56 | $45.06 | $45.14 | $45.14 | 13,295 |
| 2021-11-01 | $44.51 | $46.57 | $44.51 | $46.03 | $46.03 | 21,890 |
| 2021-10-29 | $46.04 | $46.32 | $46.00 | $46.32 | $46.32 | 15,410 |
| 2021-10-28 | $50.00 | $50.00 | $49.39 | $49.99 | $49.99 | 13,155 |
| 2021-10-27 | $50.50 | $50.91 | $50.22 | $50.23 | $50.23 | 12,242 |
| 2021-10-26 | $50.89 | $51.09 | $50.25 | $50.36 | $50.36 | 14,815 |
| 2021-10-25 | $50.73 | $51.20 | $50.25 | $51.19 | $51.19 | 12,733 |
| 2021-10-22 | $49.27 | $49.96 | $49.27 | $49.72 | $49.72 | 9,210 |
| 2021-10-21 | $49.35 | $49.68 | $49.35 | $49.36 | $49.36 | 25,038 |
| 2021-10-20 | $51.02 | $51.02 | $50.72 | $50.74 | $50.74 | 8,777 |
| 2021-10-19 | $50.51 | $51.52 | $50.51 | $51.36 | $51.36 | 7,582 |
| 2021-10-18 | $51.46 | $51.46 | $50.68 | $50.91 | $50.91 | 15,330 |
| 2021-10-15 | $53.55 | $53.55 | $51.26 | $52.01 | $52.01 | 10,093 |
| 2021-10-14 | $51.23 | $51.47 | $51.23 | $51.31 | $51.31 | 9,471 |
| 2021-10-13 | $50.27 | $50.27 | $49.41 | $49.87 | $49.87 | 9,716 |
| 2021-10-12 | $51.07 | $51.07 | $48.75 | $49.47 | $49.47 | 9,631 |
| 2021-10-11 | $51.20 | $51.20 | $50.41 | $50.62 | $50.62 | 12,993 |
| 2021-10-08 | $52.23 | $52.23 | $50.07 | $50.54 | $50.54 | 8,043 |
| 2021-10-07 | $50.10 | $50.32 | $50.00 | $50.12 | $50.12 | 11,742 |
| 2021-10-06 | $49.34 | $50.35 | $49.34 | $49.96 | $49.96 | 14,657 |
| 2021-10-05 | $51.27 | $51.50 | $51.27 | $51.50 | $51.50 | 12,788 |
| 2021-10-04 | $52.10 | $52.10 | $50.79 | $51.17 | $51.17 | 15,074 |
| 2021-10-01 | $52.00 | $54.04 | $52.00 | $54.04 | $54.04 | 11,595 |
| 2021-09-30 | $53.38 | $55.38 | $53.38 | $55.23 | $55.23 | 9,805 |
| 2021-09-29 | $57.40 | $57.40 | $56.25 | $56.54 | $56.54 | 11,099 |
| 2021-09-28 | $59.27 | $59.27 | $57.15 | $57.26 | $57.26 | 9,996 |
| 2021-09-27 | $58.04 | $60.28 | $58.04 | $60.16 | $60.16 | 5,762 |
| 2021-09-24 | $61.14 | $61.27 | $60.99 | $61.16 | $61.16 | 9,508 |
| 2021-09-23 | $61.23 | $61.69 | $60.95 | $61.45 | $61.45 | 10,065 |
| 2021-09-22 | $62.46 | $62.46 | $61.36 | $61.59 | $61.59 | 7,648 |
| 2021-09-21 | $63.22 | $63.22 | $62.67 | $63.06 | $63.06 | 8,354 |
| 2021-09-20 | $63.57 | $63.57 | $62.10 | $62.47 | $62.47 | 15,938 |
| 2021-09-17 | $65.71 | $65.71 | $63.19 | $63.51 | $63.51 | 10,969 |
| 2021-09-16 | $60.68 | $62.96 | $60.68 | $62.88 | $62.88 | 11,054 |
| 2021-09-15 | $62.43 | $62.69 | $62.20 | $62.60 | $62.60 | 13,199 |
| 2021-09-14 | $62.25 | $62.68 | $62.08 | $62.30 | $62.30 | 12,487 |
| 2021-09-13 | $61.84 | $62.03 | $61.72 | $62.02 | $62.02 | 11,694 |
| 2021-09-10 | $61.00 | $62.84 | $61.00 | $61.62 | $61.62 | 10,674 |
| 2021-09-09 | $61.02 | $61.03 | $59.94 | $61.03 | $61.03 | 21,349 |
| 2021-09-08 | $61.60 | $61.65 | $61.41 | $61.41 | $61.41 | 19,928 |
| 2021-09-07 | $63.90 | $63.90 | $62.17 | $62.59 | $62.59 | 5,920 |
| 2021-09-03 | $63.14 | $63.14 | $61.51 | $61.88 | $61.88 | 5,315 |
| 2021-09-02 | $61.50 | $61.50 | $59.79 | $59.97 | $59.97 | 25,704 |
| 2021-09-01 | $59.58 | $59.58 | $56.01 | $58.05 | $58.05 | 8,319 |
| 2021-08-31 | $55.62 | $59.15 | $55.62 | $57.44 | $57.44 | 6,975 |
| 2021-08-30 | $57.20 | $57.51 | $57.09 | $57.33 | $57.33 | 7,432 |
| 2021-08-27 | $58.03 | $58.03 | $54.55 | $56.61 | $56.61 | 16,957 |
| 2021-08-26 | $56.68 | $56.68 | $56.24 | $56.45 | $56.45 | 9,380 |
| 2021-08-25 | $56.63 | $56.63 | $56.32 | $56.37 | $56.37 | 14,385 |
| 2021-08-24 | $56.60 | $57.05 | $56.40 | $56.40 | $56.40 | 7,807 |
| 2021-08-23 | $54.00 | $54.83 | $54.00 | $54.77 | $54.77 | 37,606 |
| 2021-08-20 | $52.72 | $52.72 | $52.26 | $52.70 | $52.70 | 7,664 |
| 2021-08-19 | $53.58 | $53.58 | $52.85 | $53.00 | $53.00 | 11,892 |
| 2021-08-18 | $54.08 | $54.08 | $51.80 | $53.64 | $53.64 | 15,777 |
| 2021-08-17 | $53.77 | $53.99 | $53.39 | $53.56 | $53.56 | 22,165 |
| 2021-08-16 | $52.70 | $53.14 | $52.70 | $53.12 | $53.12 | 12,101 |
| 2021-08-13 | $52.84 | $53.49 | $52.84 | $53.22 | $53.22 | 7,546 |
| 2021-08-12 | $52.48 | $52.51 | $52.08 | $52.23 | $52.23 | 4,978 |
| 2021-08-11 | $50.79 | $51.32 | $50.26 | $51.07 | $51.07 | 4,801 |
| 2021-08-10 | $51.16 | $51.21 | $51.05 | $51.19 | $51.19 | 8,765 |
| 2021-08-09 | $51.25 | $52.45 | $51.06 | $51.16 | $51.16 | 5,245 |
| 2021-08-06 | $52.68 | $52.68 | $51.05 | $51.34 | $51.34 | 5,872 |
| 2021-08-05 | $51.42 | $51.42 | $51.02 | $51.28 | $51.28 | 6,264 |
| 2021-08-04 | $51.44 | $51.44 | $50.59 | $50.75 | $50.75 | 11,986 |
| 2021-08-03 | $51.02 | $51.49 | $50.64 | $50.97 | $50.97 | 7,536 |
| 2021-08-02 | $51.66 | $51.88 | $51.59 | $51.74 | $51.74 | 5,956 |
| 2021-07-30 | $51.80 | $52.83 | $50.75 | $52.14 | $52.14 | 17,862 |
| 2021-07-29 | $52.92 | $52.92 | $51.68 | $52.34 | $52.34 | 7,286 |
| 2021-07-28 | $52.56 | $52.56 | $51.62 | $52.23 | $52.23 | 5,536 |
| 2021-07-27 | $51.60 | $52.13 | $51.06 | $51.42 | $51.42 | 12,280 |
| 2021-07-26 | $52.34 | $52.95 | $51.54 | $52.53 | $52.53 | 6,883 |
| 2021-07-23 | $51.30 | $51.88 | $51.30 | $51.80 | $51.80 | 8,299 |
| 2021-07-22 | $51.17 | $51.78 | $51.17 | $51.41 | $51.41 | 16,786 |
| 2021-07-21 | $50.78 | $51.52 | $50.78 | $51.41 | $51.41 | 8,662 |
| 2021-07-20 | $49.31 | $51.03 | $49.31 | $51.01 | $51.01 | 8,418 |
| 2021-07-19 | $51.02 | $51.02 | $50.43 | $50.61 | $50.61 | 26,480 |
| 2021-07-16 | $50.01 | $50.18 | $49.93 | $49.97 | $49.97 | 18,034 |
| 2021-07-15 | $49.94 | $50.14 | $49.79 | $49.86 | $49.86 | 9,341 |
| 2021-07-14 | $50.64 | $51.12 | $50.64 | $51.12 | $51.12 | 11,243 |
| 2021-07-13 | $50.15 | $50.21 | $49.83 | $50.09 | $50.09 | 7,478 |
| 2021-07-12 | $50.42 | $50.42 | $49.41 | $49.97 | $49.97 | 6,466 |
| 2021-07-09 | $49.29 | $49.70 | $49.29 | $49.70 | $49.70 | 21,469 |
| 2021-07-08 | $49.48 | $49.68 | $49.30 | $49.30 | $49.30 | 12,230 |
| 2021-07-07 | $48.48 | $48.95 | $48.48 | $48.85 | $48.85 | 23,709 |
| 2021-07-06 | $48.74 | $48.74 | $47.98 | $48.21 | $48.21 | 11,775 |
| 2021-07-02 | $46.20 | $48.04 | $46.20 | $47.57 | $47.57 | 11,794 |
| 2021-07-01 | $46.86 | $47.18 | $46.53 | $46.78 | $46.78 | 8,219 |
| 2021-06-30 | $47.63 | $47.63 | $46.88 | $47.00 | $47.00 | 12,110 |
| 2021-06-29 | $47.30 | $47.50 | $47.21 | $47.35 | $47.35 | 81,207 |
| 2021-06-28 | $49.23 | $49.23 | $47.43 | $47.94 | $47.94 | 10,082 |
| 2021-06-25 | $47.36 | $47.36 | $46.30 | $46.67 | $46.67 | 9,906 |
| 2021-06-24 | $46.35 | $46.49 | $46.08 | $46.29 | $46.29 | 10,115 |
| 2021-06-23 | $46.56 | $46.56 | $45.98 | $46.03 | $46.03 | 26,852 |
| 2021-06-22 | $44.73 | $46.92 | $44.73 | $46.56 | $46.56 | 85,440 |
| 2021-06-21 | $45.39 | $46.10 | $45.34 | $46.09 | $46.09 | 24,159 |
| 2021-06-18 | $47.68 | $47.68 | $45.98 | $46.30 | $46.30 | 34,963 |
| 2021-06-17 | $47.90 | $47.90 | $46.57 | $46.68 | $46.68 | 12,454 |
| 2021-06-16 | $47.48 | $47.48 | $46.94 | $47.18 | $47.18 | 18,513 |
| 2021-06-15 | $46.46 | $46.46 | $45.80 | $46.13 | $46.13 | 31,319 |
| 2021-06-14 | $45.85 | $45.85 | $45.33 | $45.79 | $45.79 | 9,675 |
| 2021-06-11 | $45.13 | $45.95 | $45.13 | $45.62 | $45.62 | 9,349 |
| 2021-06-10 | $45.95 | $46.19 | $45.81 | $46.15 | $46.15 | 21,198 |
| 2021-06-09 | $46.46 | $46.75 | $46.21 | $46.21 | $46.21 | 7,864 |
| 2021-06-08 | $46.96 | $46.96 | $46.13 | $46.49 | $46.49 | 12,203 |
| 2021-06-07 | $48.83 | $48.83 | $46.49 | $47.32 | $47.32 | 9,826 |
| 2021-06-04 | $46.51 | $47.19 | $46.51 | $46.86 | $46.86 | 8,481 |
| 2021-06-03 | $47.31 | $47.82 | $47.27 | $47.45 | $47.45 | 48,088 |
| 2021-06-02 | $48.60 | $48.78 | $48.37 | $48.66 | $48.66 | 33,580 |
| 2021-06-01 | $49.63 | $49.63 | $47.67 | $48.08 | $48.08 | 31,065 |
| 2021-05-28 | $47.28 | $47.92 | $47.28 | $47.62 | $47.62 | 45,527 |
| 2021-05-27 | $45.69 | $46.42 | $45.69 | $46.10 | $46.10 | 47,712 |
| 2021-05-26 | $46.18 | $46.38 | $46.03 | $46.08 | $46.08 | 34,120 |
| 2021-05-25 | $45.86 | $46.22 | $45.49 | $45.79 | $45.79 | 26,048 |
| 2021-05-24 | $45.30 | $46.28 | $45.30 | $46.20 | $46.20 | 17,723 |
| 2021-05-21 | $44.91 | $45.29 | $44.53 | $45.18 | $45.18 | 9,306 |
| 2021-05-20 | $43.75 | $44.81 | $43.75 | $44.55 | $44.55 | 11,460 |
| 2021-05-19 | $45.92 | $45.92 | $44.98 | $45.22 | $45.22 | 10,657 |
| 2021-05-18 | $45.54 | $46.51 | $45.54 | $45.72 | $45.72 | 17,810 |
| 2021-05-17 | $45.40 | $45.40 | $44.51 | $44.99 | $44.99 | 24,963 |
| 2021-05-14 | $44.04 | $45.88 | $44.04 | $45.60 | $45.60 | 21,789 |
| 2021-05-13 | $43.02 | $45.08 | $43.02 | $43.86 | $43.86 | 24,294 |
| 2021-05-12 | $44.36 | $44.74 | $43.44 | $44.00 | $44.00 | 37,683 |
| 2021-05-11 | $44.86 | $45.63 | $44.86 | $45.19 | $45.19 | 27,425 |
| 2021-05-10 | $46.36 | $47.59 | $46.36 | $47.36 | $47.36 | 12,552 |
| 2021-05-07 | $46.56 | $46.56 | $46.26 | $46.28 | $46.28 | 11,911 |
| 2021-05-06 | $46.27 | $46.56 | $46.22 | $46.56 | $46.56 | 60,460 |
| 2021-05-05 | $46.20 | $46.20 | $44.96 | $45.61 | $45.61 | 12,039 |
| 2021-05-04 | $45.42 | $45.42 | $44.78 | $44.99 | $44.99 | 18,597 |
| 2021-05-03 | $45.16 | $45.62 | $45.16 | $45.62 | $45.62 | 10,914 |
| 2021-04-30 | $45.02 | $45.46 | $44.79 | $45.12 | $45.12 | 13,709 |
| 2021-04-29 | $47.97 | $47.97 | $46.30 | $46.57 | $46.57 | 14,278 |
| 2021-04-28 | $46.10 | $47.86 | $46.10 | $46.56 | $46.56 | 33,429 |
| 2021-04-27 | $47.70 | $47.70 | $46.76 | $47.67 | $47.67 | 9,919 |
| 2021-04-26 | $50.13 | $50.13 | $48.61 | $48.73 | $48.73 | 12,074 |
| 2021-04-23 | $49.01 | $49.24 | $48.90 | $49.17 | $49.17 | 23,528 |
| 2021-04-22 | $50.75 | $50.75 | $48.35 | $48.56 | $48.56 | 28,040 |
| 2021-04-21 | $48.40 | $48.48 | $47.60 | $47.83 | $47.83 | 25,821 |
| 2021-04-20 | $47.81 | $48.43 | $47.22 | $47.45 | $47.45 | 14,072 |
| 2021-04-19 | $48.35 | $48.35 | $47.14 | $47.38 | $47.38 | 18,880 |
| 2021-04-16 | $47.27 | $47.27 | $46.43 | $46.94 | $46.94 | 44,756 |
| 2021-04-15 | $46.30 | $46.30 | $45.86 | $46.09 | $46.09 | 13,174 |
| 2021-04-14 | $46.29 | $46.29 | $45.74 | $46.06 | $46.06 | 13,291 |
| 2021-04-13 | $44.32 | $46.29 | $44.32 | $45.94 | $45.94 | 12,159 |
| 2021-04-12 | $45.00 | $45.15 | $44.95 | $44.95 | $44.95 | 24,269 |
| 2021-04-09 | $43.20 | $44.97 | $43.20 | $44.83 | $44.83 | 10,602 |
| 2021-04-08 | $44.66 | $44.66 | $44.03 | $44.03 | $44.03 | 18,853 |
| 2021-04-07 | $43.37 | $44.16 | $43.37 | $44.15 | $44.15 | 12,530 |
| 2021-04-06 | $43.90 | $43.90 | $43.63 | $43.68 | $43.68 | 24,423 |
| 2021-04-05 | $45.00 | $45.00 | $43.81 | $44.31 | $44.31 | 16,608 |
| 2021-04-01 | $44.09 | $44.09 | $43.44 | $43.70 | $43.70 | 18,435 |
| 2021-03-31 | $43.86 | $43.86 | $42.97 | $43.00 | $43.00 | 55,024 |
| 2021-03-30 | $43.56 | $44.18 | $43.45 | $43.63 | $43.63 | 49,493 |
| 2021-03-29 | $44.11 | $45.00 | $44.11 | $44.65 | $44.65 | 138,170 |
| 2021-03-26 | $43.43 | $44.62 | $43.43 | $44.62 | $44.62 | 39,924 |
| 2021-03-25 | $45.62 | $45.62 | $43.40 | $44.76 | $44.76 | 17,497 |
| 2021-03-24 | $42.93 | $43.63 | $42.93 | $43.44 | $43.44 | 15,081 |
| 2021-03-23 | $45.00 | $45.00 | $42.66 | $43.66 | $43.66 | 35,480 |
| 2021-03-22 | $44.98 | $44.98 | $44.54 | $44.78 | $44.78 | 20,800 |
| 2021-03-19 | $43.56 | $44.97 | $43.56 | $43.99 | $43.99 | 22,393 |
| 2021-03-18 | $43.00 | $43.47 | $42.89 | $42.89 | $42.89 | 12,678 |
| 2021-03-17 | $41.70 | $43.28 | $41.70 | $43.20 | $43.20 | 34,626 |
| 2021-03-16 | $43.69 | $43.69 | $42.44 | $42.59 | $42.59 | 47,652 |
| 2021-03-15 | $44.08 | $44.08 | $42.62 | $43.49 | $43.49 | 16,488 |
| 2021-03-12 | $42.00 | $44.72 | $42.00 | $43.62 | $43.62 | 24,744 |
| 2021-03-11 | $45.42 | $45.42 | $44.13 | $44.48 | $44.48 | 58,735 |
| 2021-03-10 | $44.43 | $45.29 | $44.43 | $44.87 | $44.87 | 34,665 |
| 2021-03-09 | $45.25 | $45.53 | $43.66 | $45.20 | $45.20 | 23,886 |
| 2021-03-08 | $44.53 | $44.92 | $43.20 | $44.24 | $44.24 | 17,497 |
| 2021-03-05 | $45.42 | $45.43 | $44.47 | $45.12 | $45.12 | 20,376 |
| 2021-03-04 | $45.48 | $45.48 | $43.93 | $44.10 | $44.10 | 14,899 |
| 2021-03-03 | $43.65 | $44.92 | $43.65 | $44.32 | $44.32 | 18,489 |
| 2021-03-02 | $43.50 | $46.08 | $43.50 | $45.17 | $45.17 | 18,331 |
| 2021-03-01 | $43.19 | $44.68 | $43.19 | $44.29 | $44.29 | 14,122 |
| 2021-02-26 | $41.92 | $44.09 | $41.92 | $42.85 | $42.85 | 23,406 |
| 2021-02-25 | $44.94 | $44.94 | $42.60 | $44.44 | $44.44 | 522,463 |
| 2021-02-24 | $43.95 | $44.73 | $43.71 | $44.44 | $44.44 | 522,463 |
| 2021-02-23 | $44.40 | $45.62 | $44.40 | $45.20 | $45.20 | 46,463 |
| 2021-02-22 | $45.85 | $45.85 | $44.18 | $45.16 | $45.16 | 40,200 |
| 2021-02-19 | $46.00 | $46.00 | $44.97 | $45.16 | $45.16 | 40,200 |
| 2021-02-18 | $45.49 | $45.88 | $45.47 | $45.81 | $45.81 | 16,713 |
| 2021-02-17 | $45.81 | $46.15 | $45.50 | $45.81 | $45.81 | 16,713 |
| 2021-02-16 | $45.35 | $45.99 | $44.97 | $45.13 | $45.13 | 16,512 |
| 2021-02-12 | $47.17 | $47.17 | $45.91 | $46.11 | $46.11 | 13,960 |
| 2021-02-11 | $44.46 | $46.60 | $44.46 | $46.06 | $46.06 | 14,410 |
| 2021-02-10 | $47.62 | $47.62 | $45.95 | $46.50 | $46.50 | 12,258 |
| 2021-02-09 | $47.72 | $47.72 | $46.02 | $46.50 | $46.50 | 12,258 |
| 2021-02-08 | $48.26 | $48.26 | $46.21 | $47.37 | $47.37 | 11,742 |
| 2021-02-05 | $44.25 | $47.10 | $44.25 | $46.15 | $46.15 | 17,526 |
| 2021-02-04 | $47.91 | $47.91 | $45.20 | $46.92 | $46.92 | 10,260 |
| 2021-02-03 | $45.28 | $47.47 | $45.28 | $46.95 | $46.95 | 12,827 |
| 2021-02-02 | $46.77 | $46.77 | $46.15 | $46.38 | $46.38 | 11,006 |
| 2021-02-01 | $44.33 | $46.68 | $44.33 | $45.98 | $45.98 | 14,259 |
| 2021-01-29 | $48.45 | $50.11 | $48.45 | $50.11 | $50.11 | 11,562 |
| 2021-01-28 | $48.83 | $50.79 | $48.83 | $50.57 | $50.57 | 12,526 |
| 2021-01-27 | $52.32 | $52.32 | $50.08 | $50.45 | $50.45 | 15,390 |
| 2021-01-26 | $51.92 | $51.92 | $50.03 | $50.62 | $50.62 | 13,326 |
| 2021-01-25 | $48.00 | $49.89 | $48.00 | $49.67 | $49.67 | 15,358 |
| 2021-01-22 | $48.50 | $48.50 | $47.83 | $48.33 | $48.33 | 12,747 |
| 2021-01-21 | $48.00 | $48.98 | $47.40 | $47.73 | $47.73 | 12,619 |
| 2021-01-20 | $47.92 | $47.92 | $45.86 | $47.06 | $47.06 | 17,070 |
| 2021-01-19 | $48.23 | $48.23 | $46.63 | $46.78 | $46.78 | 13,321 |
| 2021-01-15 | $48.45 | $48.78 | $48.06 | $48.63 | $48.63 | 20,115 |
| 2021-01-14 | $49.34 | $49.87 | $49.34 | $49.64 | $49.64 | 17,542 |
| 2021-01-13 | $49.41 | $49.41 | $48.39 | $48.66 | $48.66 | 12,778 |
| 2021-01-12 | $47.85 | $48.14 | $47.62 | $48.09 | $48.09 | 15,201 |
| 2021-01-11 | $48.93 | $49.68 | $48.73 | $49.50 | $49.50 | 15,721 |
| 2021-01-08 | $50.96 | $50.96 | $49.30 | $49.91 | $49.91 | 23,586 |
| 2021-01-07 | $50.87 | $50.87 | $50.38 | $50.57 | $50.57 | 10,775 |
| 2021-01-06 | $48.43 | $48.98 | $48.30 | $48.70 | $48.70 | 17,100 |
| 2021-01-05 | $49.65 | $50.19 | $49.15 | $50.18 | $50.18 | 8,046 |
| 2021-01-04 | $50.08 | $50.08 | $49.10 | $49.41 | $49.41 | 21,930 |
| 2020-12-31 | $50.50 | $50.50 | $49.89 | $50.33 | $50.33 | 10,628 |
| 2020-12-30 | $51.35 | $51.35 | $48.80 | $49.95 | $49.95 | 16,097 |
| 2020-12-29 | $51.12 | $51.46 | $50.82 | $51.33 | $51.33 | 14,220 |
| 2020-12-28 | $49.78 | $50.33 | $49.56 | $49.58 | $49.58 | 14,914 |
| 2020-12-24 | $51.66 | $51.66 | $49.80 | $50.15 | $50.15 | 6,737 |
| 2020-12-23 | $50.64 | $50.64 | $49.83 | $50.08 | $50.08 | 14,257 |
| 2020-12-22 | $50.41 | $50.41 | $48.91 | $49.44 | $49.44 | 21,475 |
| 2020-12-21 | $48.03 | $49.99 | $47.37 | $48.98 | $48.98 | 27,030 |
| 2020-12-18 | $48.90 | $49.80 | $48.90 | $49.36 | $49.36 | 23,209 |
| 2020-12-17 | $49.98 | $50.50 | $49.69 | $49.84 | $49.84 | 24,201 |
| 2020-12-16 | $50.33 | $50.33 | $50.00 | $50.25 | $50.25 | 80,292 |
| 2020-12-15 | $50.59 | $51.06 | $50.59 | $51.06 | $51.06 | 44,187 |
| 2020-12-14 | $52.60 | $52.63 | $52.30 | $52.41 | $52.41 | 22,174 |
| 2020-12-11 | $52.11 | $52.11 | $51.09 | $51.39 | $51.39 | 10,754 |
| 2020-12-10 | $49.19 | $51.58 | $49.19 | $51.25 | $51.25 | 11,477 |
| 2020-12-09 | $53.04 | $53.04 | $50.83 | $51.10 | $51.10 | 9,733 |
| 2020-12-08 | $51.48 | $51.48 | $49.14 | $50.30 | $50.30 | 10,582 |
| 2020-12-07 | $50.72 | $51.55 | $50.72 | $51.03 | $51.03 | 7,471 |
| 2020-12-04 | $52.03 | $52.03 | $51.60 | $51.60 | $51.60 | 6,170 |
| 2020-12-03 | $52.35 | $52.35 | $52.03 | $52.03 | $52.03 | 9,783 |
| 2020-12-02 | $52.57 | $52.89 | $52.57 | $52.74 | $52.74 | 6,574 |
| 2020-12-01 | $54.39 | $54.39 | $53.68 | $53.78 | $53.78 | 12,568 |
| 2020-11-30 | $52.74 | $52.74 | $51.76 | $51.76 | $51.76 | 7,157 |
| 2020-11-27 | $52.19 | $53.26 | $52.19 | $52.99 | $52.99 | 5,847 |
| 2020-11-25 | $52.21 | $52.71 | $51.94 | $52.04 | $52.04 | 7,893 |
| 2020-11-24 | $51.88 | $54.31 | $51.88 | $53.14 | $53.14 | 17,387 |
| 2020-11-23 | $53.37 | $53.37 | $50.95 | $52.20 | $52.20 | 14,697 |
| 2020-11-20 | $52.20 | $52.20 | $51.50 | $51.94 | $51.94 | 9,701 |
| 2020-11-19 | $51.45 | $51.45 | $50.83 | $51.04 | $51.04 | 8,366 |
| 2020-11-18 | $50.44 | $51.40 | $50.44 | $50.76 | $50.76 | 10,280 |
| 2020-11-17 | $50.01 | $50.28 | $49.76 | $50.10 | $50.10 | 18,160 |
| 2020-11-16 | $49.51 | $49.94 | $49.25 | $49.65 | $49.65 | 9,530 |
| 2020-11-13 | $49.12 | $49.19 | $48.52 | $49.19 | $49.19 | 7,890 |
| 2020-11-12 | $49.85 | $49.85 | $48.20 | $48.20 | $48.20 | 9,862 |
| 2020-11-11 | $50.49 | $50.93 | $49.80 | $49.98 | $49.98 | 15,837 |
| 2020-11-10 | $50.02 | $50.73 | $50.02 | $50.65 | $50.65 | 12,604 |
| 2020-11-09 | $50.99 | $53.58 | $50.99 | $52.54 | $52.54 | 26,023 |
| 2020-11-06 | $49.98 | $49.98 | $49.78 | $49.89 | $49.89 | 7,269 |
| 2020-11-05 | $49.77 | $49.90 | $49.58 | $49.69 | $49.69 | 5,122 |
| 2020-11-04 | $49.72 | $49.72 | $47.21 | $48.36 | $48.36 | 9,896 |
| 2020-11-03 | $47.82 | $49.00 | $47.82 | $49.00 | $49.00 | 16,417 |
| 2020-11-02 | $48.45 | $48.45 | $46.67 | $47.82 | $47.82 | 20,119 |
| 2020-10-30 | $45.74 | $45.75 | $45.05 | $45.72 | $45.72 | 12,848 |
| 2020-10-29 | $46.26 | $46.51 | $46.25 | $46.34 | $46.34 | 17,456 |
| 2020-10-28 | $44.81 | $46.08 | $44.81 | $45.76 | $45.76 | 15,392 |
| 2020-10-27 | $45.59 | $45.78 | $45.25 | $45.78 | $45.78 | 9,844 |
| 2020-10-26 | $43.85 | $45.27 | $43.85 | $44.88 | $44.88 | 14,232 |
| 2020-10-23 | $46.72 | $48.06 | $46.72 | $47.05 | $47.05 | 32,620 |
| 2020-10-22 | $47.29 | $47.29 | $46.76 | $47.05 | $47.05 | 11,584 |
| 2020-10-21 | $46.71 | $46.83 | $46.46 | $46.83 | $46.83 | 5,377 |
| 2020-10-20 | $46.58 | $46.63 | $46.25 | $46.55 | $46.55 | 7,665 |
| 2020-10-19 | $46.35 | $47.62 | $46.35 | $46.76 | $46.76 | 10,497 |
| 2020-10-16 | $46.22 | $46.40 | $45.91 | $46.35 | $46.35 | 15,394 |
| 2020-10-15 | $46.23 | $46.50 | $45.99 | $46.50 | $46.50 | 18,635 |
| 2020-10-14 | $48.45 | $48.45 | $46.76 | $46.94 | $46.94 | 10,423 |
| 2020-10-13 | $46.70 | $46.82 | $46.34 | $46.82 | $46.82 | 8,974 |
| 2020-10-12 | $47.12 | $47.32 | $46.34 | $47.11 | $47.11 | 11,302 |
| 2020-10-09 | $48.48 | $48.48 | $46.83 | $47.13 | $47.13 | 11,395 |
| 2020-10-08 | $48.08 | $48.08 | $47.46 | $47.77 | $47.77 | 13,833 |
| 2020-10-07 | $47.36 | $47.46 | $47.00 | $47.39 | $47.39 | 39,606 |
| 2020-10-06 | $48.25 | $48.25 | $47.10 | $47.46 | $47.46 | 12,281 |
| 2020-10-05 | $46.29 | $49.08 | $46.29 | $48.11 | $48.11 | 14,351 |
| 2020-10-02 | $48.65 | $48.65 | $47.52 | $47.92 | $47.92 | 16,595 |
| 2020-10-01 | $46.40 | $48.89 | $46.40 | $48.03 | $48.03 | 10,494 |
| 2020-09-30 | $49.20 | $49.20 | $47.91 | $48.21 | $48.21 | 8,960 |
| 2020-09-29 | $49.50 | $49.78 | $48.86 | $49.18 | $49.18 | 8,450 |
| 2020-09-28 | $47.70 | $49.50 | $47.70 | $49.16 | $49.16 | 8,355 |
| 2020-09-25 | $47.24 | $47.69 | $47.18 | $47.59 | $47.59 | 9,950 |
| 2020-09-24 | $47.39 | $47.73 | $47.26 | $47.41 | $47.41 | 9,244 |
| 2020-09-23 | $47.52 | $47.60 | $47.32 | $47.44 | $47.44 | 10,952 |
| 2020-09-22 | $47.46 | $47.80 | $46.87 | $47.46 | $47.46 | 10,347 |
| 2020-09-21 | $48.51 | $48.51 | $46.68 | $47.05 | $47.05 | 14,274 |
| 2020-09-18 | $48.29 | $48.50 | $47.96 | $48.17 | $48.17 | 6,108 |
| 2020-09-17 | $47.93 | $48.12 | $47.85 | $48.03 | $48.03 | 7,225 |
| 2020-09-16 | $48.09 | $48.25 | $47.75 | $47.99 | $47.99 | 14,734 |
| 2020-09-15 | $47.59 | $47.64 | $47.42 | $47.48 | $47.48 | 7,537 |
| 2020-09-14 | $47.00 | $47.02 | $46.76 | $46.77 | $46.77 | 9,050 |
| 2020-09-11 | $45.42 | $45.55 | $45.35 | $45.45 | $45.45 | 10,356 |
| 2020-09-10 | $43.58 | $45.12 | $43.58 | $44.56 | $44.56 | 13,303 |
| 2020-09-09 | $44.95 | $45.27 | $44.50 | $45.27 | $45.27 | 10,026 |
| 2020-09-08 | $45.72 | $45.73 | $45.18 | $45.63 | $45.63 | 17,328 |
| 2020-09-04 | $45.69 | $45.75 | $45.09 | $45.75 | $45.75 | 10,654 |
| 2020-09-03 | $46.86 | $46.86 | $45.50 | $45.50 | $45.50 | 12,498 |
| 2020-09-02 | $45.72 | $46.90 | $45.72 | $46.77 | $46.77 | 5,652 |
| 2020-09-01 | $45.09 | $46.45 | $45.09 | $46.31 | $46.31 | 16,413 |
| 2020-08-31 | $46.70 | $46.70 | $46.24 | $46.41 | $46.41 | 7,111 |
| 2020-08-28 | $46.05 | $46.20 | $45.66 | $46.20 | $46.20 | 12,734 |
| 2020-08-27 | $45.24 | $46.88 | $45.24 | $46.49 | $46.49 | 9,262 |
| 2020-08-26 | $46.59 | $46.59 | $46.19 | $46.32 | $46.32 | 7,182 |
| 2020-08-25 | $46.89 | $46.89 | $46.30 | $46.71 | $46.71 | 38,796 |
| 2020-08-24 | $47.27 | $47.27 | $46.70 | $46.99 | $46.99 | 21,304 |
| 2020-08-21 | $46.38 | $46.38 | $45.83 | $46.06 | $46.06 | 9,484 |
| 2020-08-20 | $45.36 | $45.46 | $45.10 | $45.31 | $45.31 | 13,434 |
| 2020-08-19 | $43.61 | $44.97 | $43.61 | $44.44 | $44.44 | 8,892 |
| 2020-08-18 | $45.72 | $45.72 | $45.32 | $45.48 | $45.48 | 4,949 |
| 2020-08-17 | $45.28 | $45.43 | $45.28 | $45.35 | $45.35 | 6,300 |
| 2020-08-14 | $45.74 | $45.74 | $45.35 | $45.35 | $45.35 | 8,788 |
| 2020-08-13 | $46.26 | $46.58 | $46.22 | $46.27 | $46.27 | 15,689 |
| 2020-08-12 | $45.95 | $46.07 | $45.90 | $46.00 | $46.00 | 16,698 |
| 2020-08-11 | $45.17 | $45.17 | $44.50 | $44.50 | $44.50 | 9,606 |
| 2020-08-10 | $44.43 | $44.43 | $44.02 | $44.09 | $44.09 | 10,540 |
| 2020-08-07 | $44.24 | $44.24 | $43.73 | $43.91 | $43.91 | 10,533 |
| 2020-08-06 | $43.78 | $43.97 | $43.56 | $43.83 | $43.83 | 8,307 |
| 2020-08-05 | $43.40 | $43.86 | $43.39 | $43.39 | $43.39 | 11,538 |
| 2020-08-04 | $43.30 | $43.58 | $43.21 | $43.45 | $43.45 | 9,252 |
| 2020-08-03 | $43.45 | $44.39 | $43.40 | $44.18 | $44.18 | 31,892 |
| 2020-07-31 | $38.69 | $39.68 | $38.67 | $39.50 | $39.50 | 24,464 |
| 2020-07-30 | $37.88 | $38.40 | $37.79 | $38.37 | $38.37 | 17,088 |
| 2020-07-29 | $38.64 | $38.99 | $38.57 | $38.99 | $38.99 | 7,159 |
| 2020-07-28 | $38.20 | $38.84 | $38.20 | $38.64 | $38.64 | 18,388 |
| 2020-07-27 | $38.68 | $39.17 | $38.68 | $38.91 | $38.91 | 8,285 |
| 2020-07-24 | $37.98 | $38.18 | $37.84 | $37.93 | $37.93 | 10,783 |
| 2020-07-23 | $38.20 | $38.33 | $37.88 | $37.99 | $37.99 | 6,177 |
| 2020-07-22 | $38.05 | $38.25 | $38.05 | $38.09 | $38.09 | 16,079 |
| 2020-07-21 | $38.44 | $38.44 | $38.05 | $38.27 | $38.27 | 11,745 |
| 2020-07-20 | $38.56 | $38.84 | $38.56 | $38.84 | $38.84 | 10,217 |
| 2020-07-17 | $38.04 | $38.40 | $38.04 | $38.27 | $38.27 | 10,600 |
| 2020-07-16 | $38.26 | $38.34 | $38.06 | $38.26 | $38.26 | 12,000 |
| 2020-07-15 | $39.26 | $39.26 | $38.66 | $38.90 | $38.90 | 8,800 |
| 2020-07-14 | $38.03 | $38.43 | $37.94 | $38.39 | $38.39 | 11,400 |
| 2020-07-13 | $37.84 | $38.02 | $37.53 | $37.53 | $37.53 | 8,500 |
| 2020-07-10 | $36.78 | $37.30 | $36.70 | $36.95 | $36.95 | 8,900 |
| 2020-07-09 | $36.87 | $37.09 | $36.59 | $36.86 | $36.86 | 9,600 |
| 2020-07-08 | $38.25 | $38.25 | $36.68 | $36.92 | $36.92 | 11,800 |
| 2020-07-07 | $38.74 | $38.74 | $37.20 | $37.20 | $37.20 | 7,500 |
| 2020-07-06 | $36.89 | $37.02 | $36.75 | $36.78 | $36.78 | 7,400 |
| 2020-07-02 | $36.00 | $37.02 | $36.00 | $36.92 | $36.92 | 10,000 |
| 2020-07-01 | $36.24 | $36.53 | $36.24 | $36.44 | $36.44 | 5,700 |
| 2020-06-30 | $35.65 | $36.42 | $35.65 | $36.20 | $36.20 | 10,100 |
| 2020-06-29 | $36.56 | $36.83 | $36.56 | $36.71 | $36.71 | 8,202 |
| 2020-06-26 | $36.34 | $36.65 | $36.11 | $36.25 | $36.25 | 7,740 |
| 2020-06-25 | $36.29 | $36.60 | $36.29 | $36.60 | $36.60 | 7,527 |
| 2020-06-24 | $36.13 | $36.18 | $35.72 | $35.98 | $35.98 | 9,998 |
| 2020-06-23 | $37.03 | $37.09 | $36.86 | $36.96 | $36.96 | 7,563 |
| 2020-06-22 | $36.82 | $36.82 | $36.42 | $36.51 | $36.51 | 12,372 |
| 2020-06-19 | $38.09 | $38.09 | $36.37 | $36.55 | $36.55 | 30,240 |
| 2020-06-18 | $36.80 | $37.17 | $36.80 | $36.96 | $36.96 | 20,292 |
| 2020-06-17 | $36.84 | $37.03 | $36.83 | $36.84 | $36.84 | 8,811 |
| 2020-06-16 | $36.61 | $36.63 | $36.22 | $36.24 | $36.24 | 9,515 |
| 2020-06-15 | $35.09 | $36.10 | $35.09 | $36.06 | $36.06 | 12,181 |
| 2020-06-12 | $35.54 | $35.95 | $35.39 | $35.59 | $35.59 | 11,434 |
| 2020-06-11 | $35.53 | $35.73 | $34.35 | $34.35 | $34.35 | 14,368 |
| 2020-06-10 | $36.21 | $36.37 | $35.95 | $36.16 | $36.16 | 16,322 |
| 2020-06-09 | $36.31 | $36.75 | $36.31 | $36.62 | $36.62 | 19,185 |
| 2020-06-08 | $37.13 | $37.13 | $35.76 | $36.10 | $36.10 | 9,843 |
| 2020-06-05 | $34.44 | $36.26 | $34.44 | $35.88 | $35.88 | 14,306 |
| 2020-06-04 | $35.55 | $35.85 | $35.47 | $35.54 | $35.54 | 17,290 |
| 2020-06-03 | $35.08 | $35.89 | $35.08 | $35.81 | $35.81 | 22,859 |
| 2020-06-02 | $34.97 | $34.97 | $34.43 | $34.78 | $34.78 | 20,506 |
| 2020-06-01 | $33.40 | $33.89 | $33.40 | $33.76 | $33.76 | 19,613 |
| 2020-05-29 | $33.84 | $34.00 | $33.48 | $33.90 | $33.90 | 71,587 |
| 2020-05-28 | $34.07 | $34.32 | $34.01 | $34.14 | $34.14 | 24,853 |
| 2020-05-27 | $33.60 | $33.98 | $33.54 | $33.83 | $33.83 | 116,291 |
| 2020-05-26 | $32.25 | $33.66 | $32.25 | $33.43 | $33.43 | 244,099 |
| 2020-05-22 | $33.26 | $33.26 | $32.84 | $33.09 | $33.09 | 39,442 |
| 2020-05-21 | $33.00 | $33.79 | $32.58 | $32.70 | $32.70 | 51,087 |
| 2020-05-20 | $32.94 | $32.97 | $32.52 | $32.76 | $32.76 | 38,160 |
| 2020-05-19 | $32.40 | $32.83 | $32.14 | $32.49 | $32.49 | 28,068 |
| 2020-05-18 | $30.25 | $32.59 | $30.25 | $32.37 | $32.37 | 29,629 |
| 2020-05-15 | $32.79 | $32.79 | $30.95 | $31.34 | $31.34 | 21,215 |
| 2020-05-14 | $31.55 | $31.55 | $30.78 | $31.36 | $31.36 | 24,684 |
| 2020-05-13 | $32.17 | $32.17 | $31.30 | $31.46 | $31.46 | 15,214 |
| 2020-05-12 | $31.84 | $32.12 | $31.35 | $31.62 | $31.62 | 19,489 |
| 2020-05-11 | $31.97 | $32.30 | $31.70 | $32.10 | $32.10 | 20,142 |
| 2020-05-08 | $32.54 | $32.54 | $31.30 | $31.58 | $31.58 | 17,198 |
| 2020-05-07 | $31.94 | $31.94 | $31.26 | $31.75 | $31.75 | 23,470 |
| 2020-05-06 | $30.62 | $32.36 | $30.62 | $31.50 | $31.50 | 18,212 |
| 2020-05-05 | $32.42 | $32.42 | $31.29 | $31.58 | $31.58 | 18,026 |
| 2020-05-04 | $32.53 | $32.53 | $30.64 | $31.00 | $31.00 | 31,317 |
| 2020-05-01 | $31.02 | $32.00 | $30.97 | $31.14 | $31.14 | 21,694 |
| 2020-04-30 | $32.32 | $32.88 | $32.17 | $32.35 | $32.35 | 15,374 |
| 2020-04-29 | $32.59 | $32.87 | $32.09 | $32.34 | $32.34 | 24,443 |
| 2020-04-28 | $31.59 | $32.39 | $31.59 | $32.05 | $32.05 | 24,097 |
| 2020-04-27 | $31.55 | $31.86 | $31.20 | $31.50 | $31.50 | 21,109 |
| 2020-04-24 | $31.22 | $31.22 | $30.48 | $30.80 | $30.80 | 14,571 |
| 2020-04-23 | $30.50 | $31.23 | $30.50 | $30.62 | $30.62 | 21,017 |
| 2020-04-22 | $30.12 | $30.41 | $30.04 | $30.32 | $30.32 | 23,415 |
| 2020-04-21 | $30.50 | $31.00 | $30.23 | $30.25 | $30.25 | 19,620 |
| 2020-04-20 | $30.57 | $31.19 | $30.50 | $30.76 | $30.76 | 41,892 |
| 2020-04-17 | $32.62 | $32.62 | $30.43 | $30.84 | $30.84 | 24,807 |
| 2020-04-16 | $30.53 | $31.35 | $30.35 | $30.54 | $30.54 | 21,961 |
| 2020-04-15 | $31.47 | $31.47 | $30.32 | $30.96 | $30.96 | 26,769 |
| 2020-04-14 | $30.70 | $32.82 | $29.98 | $31.18 | $31.18 | 45,168 |
| 2020-04-13 | $29.75 | $32.13 | $28.80 | $30.68 | $30.68 | 30,591 |
| 2020-04-09 | $31.08 | $31.88 | $31.07 | $31.35 | $31.35 | 57,202 |
| 2020-04-08 | $30.38 | $32.98 | $29.45 | $30.92 | $30.92 | 76,377 |
| 2020-04-07 | $31.59 | $32.50 | $31.34 | $31.34 | $31.34 | 46,089 |
| 2020-04-06 | $29.07 | $30.05 | $28.75 | $29.52 | $29.52 | 48,949 |
| 2020-04-03 | $27.88 | $29.71 | $27.88 | $28.58 | $28.58 | 48,910 |
| 2020-04-02 | $27.23 | $29.13 | $27.23 | $29.00 | $29.00 | 26,949 |
| 2020-04-01 | $30.56 | $30.60 | $28.99 | $29.26 | $29.26 | 23,418 |
| 2020-03-31 | $31.72 | $31.72 | $30.00 | $30.09 | $30.09 | 25,788 |
| 2020-03-30 | $30.39 | $32.38 | $30.19 | $31.72 | $31.72 | 37,757 |
| 2020-03-27 | $28.81 | $32.58 | $28.81 | $30.41 | $30.41 | 33,939 |
| 2020-03-26 | $28.98 | $31.20 | $28.98 | $30.95 | $30.95 | 44,595 |
| 2020-03-25 | $29.26 | $30.91 | $27.52 | $29.16 | $29.16 | 31,082 |
| 2020-03-24 | $26.10 | $28.67 | $24.66 | $27.78 | $27.78 | 32,997 |
| 2020-03-23 | $23.39 | $27.48 | $23.39 | $25.55 | $25.55 | 45,504 |
| 2020-03-20 | $28.97 | $29.37 | $25.05 | $27.54 | $27.54 | 40,056 |
| 2020-03-19 | $25.68 | $28.48 | $25.68 | $27.63 | $27.63 | 45,870 |
| 2020-03-18 | $25.81 | $28.92 | $24.71 | $26.52 | $26.52 | 68,181 |
| 2020-03-17 | $26.63 | $27.50 | $25.36 | $27.10 | $27.10 | 58,069 |
| 2020-03-16 | $23.78 | $26.70 | $23.78 | $25.11 | $25.11 | 60,557 |
| 2020-03-13 | $28.17 | $28.98 | $26.75 | $28.47 | $28.47 | 80,304 |
| 2020-03-12 | $27.27 | $28.32 | $25.27 | $26.71 | $26.71 | 52,023 |
| 2020-03-11 | $30.82 | $30.91 | $29.95 | $30.43 | $30.43 | 25,239 |
| 2020-03-10 | $30.17 | $31.97 | $30.12 | $30.68 | $30.68 | 46,049 |
| 2020-03-09 | $32.28 | $32.28 | $31.09 | $32.00 | $32.00 | 28,646 |
| 2020-03-06 | $34.12 | $34.12 | $33.60 | $33.72 | $33.72 | 27,251 |
| 2020-03-05 | $34.21 | $34.40 | $34.13 | $34.30 | $34.30 | 16,431 |
| 2020-03-04 | $33.90 | $34.76 | $33.90 | $34.62 | $34.62 | 26,488 |
| 2020-03-03 | $34.21 | $34.98 | $33.88 | $34.02 | $34.02 | 39,991 |
| 2020-03-02 | $33.76 | $36.09 | $33.76 | $34.65 | $34.65 | 29,873 |
| 2020-02-28 | $33.38 | $34.41 | $33.34 | $33.99 | $33.99 | 31,340 |
| 2020-02-27 | $34.85 | $35.07 | $34.30 | $34.38 | $34.38 | 19,329 |
| 2020-02-26 | $34.65 | $35.63 | $34.65 | $35.24 | $35.24 | 17,779 |
| 2020-02-25 | $35.25 | $35.25 | $34.37 | $34.56 | $34.56 | 28,317 |
| 2020-02-24 | $34.43 | $36.21 | $34.43 | $36.02 | $36.02 | 15,283 |
| 2020-02-21 | $37.14 | $37.14 | $36.52 | $36.58 | $36.58 | 16,016 |
| 2020-02-20 | $36.70 | $37.29 | $36.70 | $37.14 | $37.14 | 11,017 |
| 2020-02-19 | $38.12 | $38.12 | $37.73 | $37.78 | $37.78 | 16,653 |
| 2020-02-18 | $37.33 | $38.10 | $37.33 | $37.93 | $37.93 | 18,137 |
| 2020-02-14 | $38.62 | $39.03 | $38.62 | $38.74 | $38.74 | 19,272 |
| 2020-02-13 | $39.63 | $39.76 | $39.11 | $39.11 | $39.11 | 26,386 |
| 2020-02-12 | $39.60 | $39.60 | $39.38 | $39.59 | $39.59 | 20,629 |
| 2020-02-11 | $39.98 | $39.98 | $38.76 | $39.54 | $39.54 | 12,557 |
| 2020-02-10 | $38.97 | $39.25 | $38.97 | $39.14 | $39.14 | 9,289 |
| 2020-02-07 | $38.99 | $39.34 | $38.84 | $38.92 | $38.92 | 14,352 |
| 2020-02-06 | $38.83 | $39.01 | $38.70 | $38.98 | $38.98 | 19,321 |
| 2020-02-05 | $38.99 | $38.99 | $37.94 | $38.83 | $38.83 | 18,999 |
| 2020-02-04 | $38.98 | $38.98 | $38.09 | $38.38 | $38.38 | 16,058 |
| 2020-02-03 | $38.35 | $38.75 | $38.13 | $38.21 | $38.21 | 15,956 |
| 2020-01-31 | $38.85 | $39.17 | $38.20 | $38.20 | $38.20 | 11,326 |
| 2020-01-30 | $35.79 | $36.99 | $35.65 | $36.60 | $36.60 | 19,329 |
| 2020-01-29 | $35.56 | $35.82 | $35.56 | $35.64 | $35.64 | 14,917 |
| 2020-01-28 | $36.71 | $36.71 | $36.18 | $36.30 | $36.30 | 17,034 |
| 2020-01-27 | $36.85 | $36.85 | $36.21 | $36.32 | $36.32 | 19,104 |
| 2020-01-24 | $36.50 | $37.28 | $36.50 | $36.81 | $36.81 | 18,368 |
| 2020-01-23 | $36.69 | $37.13 | $36.55 | $37.11 | $37.11 | 19,759 |
| 2020-01-22 | $36.87 | $37.41 | $36.79 | $36.91 | $36.91 | 18,418 |
| 2020-01-21 | $36.15 | $37.21 | $36.15 | $36.70 | $36.70 | 24,766 |
| 2020-01-17 | $37.09 | $37.09 | $36.69 | $36.91 | $36.91 | 29,631 |
| 2020-01-16 | $37.05 | $37.05 | $36.51 | $36.71 | $36.71 | 28,778 |
| 2020-01-15 | $36.74 | $37.04 | $36.74 | $36.82 | $36.82 | 13,439 |
| 2020-01-14 | $37.90 | $37.90 | $37.38 | $37.38 | $37.38 | 15,050 |
| 2020-01-13 | $37.66 | $37.86 | $37.44 | $37.61 | $37.61 | 36,115 |
| 2020-01-10 | $38.13 | $38.13 | $37.30 | $37.43 | $37.43 | 61,651 |
| 2020-01-09 | $37.86 | $37.86 | $37.25 | $37.38 | $37.38 | 55,658 |
| 2020-01-08 | $36.73 | $36.80 | $36.15 | $36.59 | $36.59 | 96,864 |
| 2020-01-07 | $36.64 | $36.89 | $36.36 | $36.42 | $36.42 | 131,073 |
| 2020-01-06 | $35.65 | $35.69 | $35.14 | $35.60 | $35.60 | 62,854 |
| 2020-01-03 | $35.27 | $35.27 | $34.15 | $34.90 | $34.90 | 32,637 |
| 2020-01-02 | $36.00 | $36.00 | $35.10 | $35.26 | $35.26 | 31,303 |
| 2019-12-31 | $34.53 | $34.86 | $34.53 | $34.80 | $34.80 | 13,660 |
| 2019-12-30 | $35.41 | $35.41 | $34.67 | $34.79 | $34.79 | 72,354 |
| 2019-12-27 | $34.69 | $35.42 | $34.65 | $34.78 | $34.78 | 47,496 |
| 2019-12-26 | $34.84 | $34.89 | $34.65 | $34.78 | $34.78 | 16,922 |
| 2019-12-24 | $34.15 | $34.83 | $34.15 | $34.62 | $34.62 | 23,927 |
| 2019-12-23 | $34.74 | $34.94 | $34.25 | $34.71 | $34.71 | 43,769 |
| 2019-12-20 | $35.04 | $35.04 | $34.38 | $34.45 | $34.45 | 21,328 |
| 2019-12-19 | $34.50 | $35.13 | $34.50 | $34.72 | $34.72 | 63,027 |
| 2019-12-18 | $34.36 | $34.39 | $34.19 | $34.32 | $34.32 | 16,817 |
| 2019-12-17 | $34.34 | $34.47 | $34.34 | $34.38 | $34.38 | 29,844 |
| 2019-12-16 | $34.41 | $34.54 | $34.02 | $34.38 | $34.38 | 37,955 |
| 2019-12-13 | $35.11 | $35.21 | $34.88 | $34.91 | $34.91 | 25,395 |
| 2019-12-12 | $33.66 | $34.24 | $33.34 | $34.19 | $34.19 | 43,233 |
| 2019-12-11 | $33.68 | $33.70 | $33.57 | $33.66 | $33.66 | 22,714 |
| 2019-12-10 | $33.24 | $33.84 | $33.24 | $33.71 | $33.71 | 33,226 |
| 2019-12-09 | $33.90 | $33.90 | $33.67 | $33.71 | $33.71 | 37,738 |
| 2019-12-06 | $34.34 | $34.34 | $33.60 | $34.07 | $34.07 | 43,418 |
| 2019-12-05 | $33.37 | $33.37 | $33.08 | $33.17 | $33.17 | 20,365 |
| 2019-12-04 | $34.26 | $34.26 | $33.58 | $33.65 | $33.65 | 23,133 |
| 2019-12-03 | $32.92 | $33.12 | $32.83 | $33.02 | $33.02 | 25,680 |
| 2019-12-02 | $33.83 | $33.83 | $33.15 | $33.30 | $33.30 | 32,258 |
| 2019-11-29 | $32.71 | $33.33 | $32.71 | $33.31 | $33.31 | 13,251 |
| 2019-11-27 | $32.51 | $33.62 | $32.51 | $32.87 | $32.87 | 12,982 |
| 2019-11-26 | $33.86 | $33.86 | $33.03 | $33.08 | $33.08 | 15,494 |
| 2019-11-25 | $32.39 | $33.14 | $32.39 | $32.81 | $32.81 | 17,621 |
| 2019-11-22 | $32.95 | $33.05 | $32.70 | $32.84 | $32.84 | 58,694 |
| 2019-11-21 | $32.92 | $33.31 | $32.92 | $33.12 | $33.12 | 34,843 |
| 2019-11-20 | $32.92 | $33.69 | $32.92 | $33.26 | $33.26 | 15,503 |
| 2019-11-19 | $33.31 | $33.40 | $33.11 | $33.22 | $33.22 | 17,910 |
| 2019-11-18 | $33.80 | $33.80 | $33.25 | $33.52 | $33.52 | 15,793 |
| 2019-11-15 | $33.71 | $33.76 | $33.32 | $33.53 | $33.53 | 12,690 |
| 2019-11-14 | $32.76 | $33.53 | $32.76 | $33.46 | $33.46 | 13,211 |
| 2019-11-13 | $34.54 | $34.81 | $34.29 | $34.51 | $34.51 | 9,832 |
| 2019-11-12 | $33.72 | $33.92 | $33.61 | $33.70 | $33.70 | 12,829 |
| 2019-11-11 | $33.98 | $34.26 | $33.85 | $34.06 | $34.06 | 20,168 |
| 2019-11-08 | $35.19 | $35.19 | $34.28 | $34.52 | $34.52 | 8,743 |
| 2019-11-07 | $33.94 | $34.36 | $33.80 | $33.90 | $33.90 | 11,464 |
| 2019-11-06 | $34.24 | $34.45 | $34.15 | $34.24 | $34.24 | 15,193 |
| 2019-11-05 | $34.58 | $34.59 | $34.45 | $34.52 | $34.52 | 18,445 |
| 2019-11-04 | $33.80 | $34.65 | $33.80 | $34.58 | $34.58 | 20,334 |
| 2019-11-01 | $33.66 | $34.38 | $33.66 | $34.25 | $34.25 | 15,699 |
| 2019-10-31 | $34.42 | $34.42 | $33.60 | $33.69 | $33.69 | 21,221 |
| 2019-10-30 | $32.64 | $32.73 | $31.61 | $31.96 | $31.96 | 14,022 |
| 2019-10-29 | $32.61 | $32.61 | $31.88 | $32.28 | $32.28 | 7,346 |
| 2019-10-28 | $32.45 | $32.97 | $32.13 | $32.13 | $32.13 | 16,110 |
| 2019-10-25 | $32.19 | $32.72 | $31.97 | $32.31 | $32.31 | 58,758 |
| 2019-10-24 | $32.68 | $32.68 | $32.04 | $32.13 | $32.13 | 63,376 |
| 2019-10-23 | $31.80 | $32.39 | $31.70 | $32.05 | $32.05 | 18,725 |
| 2019-10-22 | $32.37 | $32.37 | $31.69 | $31.94 | $31.94 | 8,834 |
| 2019-10-21 | $31.58 | $32.15 | $31.58 | $31.87 | $31.87 | 12,396 |
| 2019-10-18 | $31.34 | $31.76 | $31.34 | $31.58 | $31.58 | 13,447 |
| 2019-10-17 | $30.96 | $31.50 | $30.96 | $31.32 | $31.32 | 21,822 |
| 2019-10-16 | $30.64 | $31.17 | $30.64 | $31.10 | $31.10 | 14,138 |
| 2019-10-15 | $29.84 | $29.98 | $29.60 | $29.80 | $29.80 | 34,528 |
| 2019-10-14 | $31.02 | $31.02 | $30.00 | $30.75 | $30.75 | 42,598 |
| 2019-10-11 | $31.01 | $31.01 | $29.94 | $30.70 | $30.70 | 11,897 |
| 2019-10-10 | $29.40 | $29.55 | $28.74 | $29.16 | $29.16 | 31,479 |
| 2019-10-09 | $28.33 | $28.61 | $28.05 | $28.23 | $28.23 | 21,080 |
| 2019-10-08 | $28.17 | $28.87 | $28.17 | $28.28 | $28.28 | 18,319 |
| 2019-10-07 | $28.99 | $28.99 | $28.41 | $28.54 | $28.54 | 464,222 |
| 2019-10-04 | $29.01 | $29.23 | $28.89 | $29.14 | $29.14 | 24,196 |
| 2019-10-03 | $29.65 | $29.69 | $29.40 | $29.69 | $29.69 | 10,778 |
| 2019-10-02 | $29.50 | $30.19 | $29.50 | $29.57 | $29.57 | 16,639 |
| 2019-10-01 | $32.05 | $32.05 | $31.43 | $31.44 | $31.44 | 15,380 |
| 2019-09-30 | $31.48 | $31.83 | $31.35 | $31.72 | $31.72 | 19,621 |
| 2019-09-27 | $31.15 | $31.40 | $30.88 | $31.01 | $31.01 | 12,384 |
| 2019-09-26 | $30.74 | $30.80 | $30.54 | $30.69 | $30.69 | 78,098 |
| 2019-09-25 | $29.63 | $30.32 | $29.63 | $30.28 | $30.28 | 10,631 |
| 2019-09-24 | $31.16 | $31.16 | $30.21 | $30.29 | $30.29 | 15,947 |
| 2019-09-23 | $29.95 | $30.18 | $29.75 | $29.92 | $29.92 | 19,121 |
| 2019-09-20 | $30.19 | $30.41 | $29.94 | $29.98 | $29.98 | 10,221 |
| 2019-09-19 | $30.70 | $30.75 | $30.29 | $30.52 | $30.52 | 9,019 |
| 2019-09-18 | $30.20 | $30.35 | $30.16 | $30.35 | $30.35 | 9,160 |
| 2019-09-17 | $30.63 | $30.84 | $30.51 | $30.73 | $30.73 | 6,180 |
| 2019-09-16 | $31.25 | $31.63 | $31.20 | $31.40 | $31.40 | 16,020 |
| 2019-09-13 | $31.42 | $31.74 | $31.24 | $31.36 | $31.36 | 44,768 |
| 2019-09-12 | $31.60 | $31.70 | $31.30 | $31.46 | $31.46 | 98,875 |
| 2019-09-11 | $30.84 | $31.84 | $30.84 | $31.83 | $31.83 | 51,398 |
| 2019-09-10 | $30.39 | $30.50 | $30.29 | $30.48 | $30.48 | 19,608 |
| 2019-09-09 | $30.18 | $30.18 | $29.50 | $29.83 | $29.83 | 20,483 |
| 2019-09-06 | $29.71 | $29.71 | $29.21 | $29.23 | $29.23 | 49,430 |
| 2019-09-05 | $29.73 | $29.83 | $28.99 | $29.56 | $29.56 | 25,355 |
| 2019-09-04 | $28.94 | $29.01 | $28.86 | $28.91 | $28.91 | 39,752 |
| 2019-09-03 | $29.68 | $29.88 | $29.39 | $29.43 | $29.43 | 19,044 |
| 2019-08-30 | $29.07 | $29.95 | $28.87 | $29.26 | $29.26 | 11,772 |
| 2019-08-29 | $27.47 | $28.77 | $27.47 | $28.51 | $28.51 | 21,935 |
| 2019-08-28 | $28.41 | $28.41 | $28.06 | $28.34 | $28.34 | 44,322 |
| 2019-08-27 | $28.42 | $29.53 | $28.39 | $28.64 | $28.64 | 61,623 |
| 2019-08-26 | $29.47 | $29.47 | $28.44 | $29.15 | $29.15 | 38,273 |
| 2019-08-23 | $29.59 | $29.59 | $28.63 | $28.77 | $28.77 | 20,746 |
| 2019-08-22 | $29.05 | $29.32 | $28.75 | $28.94 | $28.94 | 18,307 |
| 2019-08-21 | $29.67 | $29.67 | $29.16 | $29.24 | $29.24 | 30,699 |
| 2019-08-20 | $29.40 | $29.61 | $29.35 | $29.43 | $29.43 | 44,419 |
| 2019-08-19 | $29.44 | $29.44 | $28.94 | $29.00 | $29.00 | 11,491 |
| 2019-08-16 | $29.56 | $29.82 | $29.35 | $29.44 | $29.44 | 18,376 |
| 2019-08-15 | $29.19 | $29.90 | $28.95 | $29.38 | $29.38 | 31,266 |
| 2019-08-14 | $28.40 | $29.30 | $28.40 | $29.01 | $29.01 | 42,150 |
| 2019-08-13 | $29.06 | $30.15 | $29.06 | $30.15 | $30.15 | 62,178 |
| 2019-08-12 | $28.34 | $29.23 | $28.34 | $28.92 | $28.92 | 21,006 |
| 2019-08-09 | $29.51 | $29.51 | $28.91 | $29.05 | $29.05 | 11,131 |
| 2019-08-08 | $29.51 | $29.51 | $29.01 | $29.26 | $29.26 | 20,818 |
| 2019-08-07 | $29.40 | $30.24 | $29.40 | $30.19 | $30.19 | 28,594 |
| 2019-08-06 | $29.89 | $30.11 | $29.68 | $29.91 | $29.91 | 32,036 |
| 2019-08-05 | $29.59 | $29.79 | $28.91 | $29.39 | $29.39 | 21,248 |
| 2019-08-02 | $29.50 | $30.54 | $29.50 | $30.49 | $30.49 | 25,753 |
| 2019-08-01 | $32.74 | $33.01 | $31.95 | $32.14 | $32.14 | 32,975 |
| 2019-07-31 | $33.04 | $33.20 | $32.32 | $32.32 | $32.32 | 22,534 |
| 2019-07-30 | $32.39 | $32.88 | $32.39 | $32.69 | $32.69 | 20,181 |
| 2019-07-29 | $33.56 | $33.61 | $33.08 | $33.61 | $33.61 | 14,567 |
| 2019-07-26 | $33.73 | $33.94 | $33.48 | $33.71 | $33.71 | 13,056 |
| 2019-07-25 | $33.58 | $34.25 | $33.58 | $33.82 | $33.82 | 19,841 |
| 2019-07-24 | $34.78 | $34.83 | $34.02 | $34.26 | $34.26 | 8,428 |
| 2019-07-23 | $33.41 | $34.04 | $33.41 | $33.97 | $33.97 | 25,496 |
| 2019-07-22 | $33.94 | $33.94 | $33.61 | $33.78 | $33.78 | 19,260 |
| 2019-07-19 | $33.34 | $33.99 | $33.34 | $33.69 | $33.69 | 13,680 |
| 2019-07-18 | $33.88 | $33.91 | $33.44 | $33.80 | $33.80 | 12,266 |
| 2019-07-17 | $33.73 | $34.04 | $33.73 | $33.93 | $33.93 | 10,857 |
| 2019-07-16 | $34.11 | $34.11 | $33.69 | $33.72 | $33.72 | 24,177 |
| 2019-07-15 | $33.62 | $33.75 | $33.43 | $33.55 | $33.55 | 63,313 |
| 2019-07-12 | $34.16 | $34.16 | $33.36 | $33.54 | $33.54 | 22,711 |
| 2019-07-11 | $33.96 | $34.32 | $33.96 | $34.26 | $34.26 | 24,301 |
| 2019-07-10 | $33.69 | $34.30 | $33.69 | $33.88 | $33.88 | 11,194 |
| 2019-07-09 | $33.71 | $33.93 | $33.56 | $33.68 | $33.68 | 18,170 |
| 2019-07-08 | $34.71 | $34.84 | $34.36 | $34.55 | $34.55 | 9,249 |
| 2019-07-05 | $35.92 | $35.92 | $34.79 | $35.11 | $35.11 | 11,317 |
| 2019-07-03 | $34.16 | $34.90 | $34.16 | $34.55 | $34.55 | 5,826 |
| 2019-07-02 | $35.27 | $35.27 | $34.32 | $34.46 | $34.46 | 21,942 |
| 2019-07-01 | $35.07 | $35.25 | $34.80 | $35.03 | $35.03 | 16,081 |
| 2019-06-28 | $33.72 | $33.99 | $33.72 | $33.85 | $33.85 | 21,921 |
| 2019-06-27 | $34.16 | $34.55 | $33.76 | $34.20 | $34.20 | 20,144 |
| 2019-06-26 | $32.47 | $32.68 | $32.29 | $32.44 | $32.44 | 11,462 |
| 2019-06-25 | $31.79 | $32.04 | $31.74 | $31.74 | $31.74 | 33,098 |
| 2019-06-24 | $31.13 | $31.65 | $31.13 | $31.28 | $31.28 | 65,651 |
| 2019-06-21 | $30.95 | $30.95 | $30.13 | $30.50 | $30.50 | 650,150 |
| 2019-06-20 | $31.58 | $31.77 | $31.24 | $31.41 | $31.41 | 294,274 |
| 2019-06-19 | $31.72 | $31.72 | $31.01 | $31.24 | $31.24 | 68,005 |
| 2019-06-18 | $31.36 | $31.69 | $31.36 | $31.62 | $31.62 | 71,206 |
| 2019-06-17 | $31.45 | $31.46 | $31.00 | $31.18 | $31.18 | 20,937 |
| 2019-06-14 | $31.94 | $32.49 | $31.94 | $32.05 | $32.05 | 115,402 |
| 2019-06-13 | $33.13 | $33.33 | $32.90 | $33.08 | $33.08 | 37,948 |
| 2019-06-12 | $33.51 | $33.85 | $33.51 | $33.52 | $33.52 | 47,145 |
| 2019-06-11 | $35.19 | $35.19 | $34.47 | $34.65 | $34.65 | 120,501 |
| 2019-06-10 | $35.23 | $35.23 | $34.55 | $34.83 | $34.83 | 46,685 |
| 2019-06-07 | $35.10 | $35.29 | $35.07 | $35.22 | $35.22 | 11,936 |
| 2019-06-06 | $35.12 | $35.52 | $34.94 | $35.22 | $35.22 | 12,537 |
| 2019-06-05 | $35.92 | $35.92 | $34.99 | $35.25 | $35.25 | 10,540 |
| 2019-06-04 | $35.78 | $35.78 | $35.15 | $35.57 | $35.57 | 15,893 |
| 2019-06-03 | $34.82 | $35.01 | $34.61 | $34.75 | $34.75 | 10,617 |
| 2019-05-31 | $35.14 | $35.14 | $34.52 | $34.78 | $34.78 | 14,921 |
| 2019-05-30 | $35.30 | $35.30 | $34.69 | $34.71 | $34.71 | 16,461 |
| 2019-05-29 | $34.91 | $34.91 | $34.24 | $34.40 | $34.40 | 22,339 |
| 2019-05-28 | $35.35 | $35.52 | $34.84 | $35.00 | $35.00 | 14,052 |
| 2019-05-24 | $35.67 | $35.90 | $35.44 | $35.55 | $35.55 | 13,972 |
| 2019-05-23 | $35.71 | $35.71 | $35.35 | $35.50 | $35.50 | 13,376 |
| 2019-05-22 | $35.31 | $35.56 | $35.22 | $35.27 | $35.27 | 22,102 |
| 2019-05-21 | $35.78 | $35.78 | $35.24 | $35.43 | $35.43 | 13,160 |
| 2019-05-20 | $34.57 | $34.57 | $34.19 | $34.53 | $34.53 | 10,446 |
| 2019-05-17 | $34.67 | $35.20 | $34.67 | $35.00 | $35.00 | 16,373 |
| 2019-05-16 | $34.84 | $34.91 | $34.61 | $34.62 | $34.62 | 19,255 |
| 2019-05-15 | $34.18 | $34.60 | $34.02 | $34.60 | $34.60 | 15,698 |
| 2019-05-14 | $33.59 | $34.00 | $33.40 | $33.91 | $33.91 | 23,466 |
| 2019-05-13 | $33.18 | $33.58 | $33.05 | $33.26 | $33.26 | 18,116 |
| 2019-05-10 | $33.33 | $34.00 | $33.30 | $33.73 | $33.73 | 36,061 |
| 2019-05-09 | $32.07 | $32.83 | $32.07 | $32.69 | $32.69 | 57,121 |
| 2019-05-08 | $32.37 | $33.14 | $32.37 | $33.14 | $33.14 | 26,819 |
| 2019-05-07 | $34.15 | $34.15 | $33.44 | $33.65 | $33.65 | 19,582 |
| 2019-05-06 | $35.68 | $36.04 | $35.68 | $35.88 | $35.88 | 17,694 |
| 2019-05-03 | $35.71 | $36.23 | $35.71 | $36.19 | $36.19 | 10,961 |
| 2019-05-02 | $35.90 | $35.99 | $35.80 | $35.90 | $35.90 | 13,317 |
| 2019-05-01 | $37.12 | $37.12 | $35.45 | $35.68 | $35.68 | 16,048 |
| 2019-04-30 | $36.20 | $36.20 | $35.99 | $36.05 | $36.05 | 19,792 |
| 2019-04-29 | $36.57 | $36.58 | $35.97 | $36.01 | $36.01 | 14,861 |
| 2019-04-26 | $35.50 | $36.20 | $35.03 | $35.73 | $35.73 | 10,795 |
| 2019-04-25 | $36.27 | $36.91 | $36.10 | $36.55 | $36.55 | 20,898 |
| 2019-04-24 | $36.70 | $36.72 | $36.25 | $36.40 | $36.40 | 15,653 |
| 2019-04-23 | $36.91 | $36.91 | $36.21 | $36.90 | $36.90 | 71,428 |
| 2019-04-22 | $36.83 | $36.83 | $36.21 | $36.60 | $36.60 | 16,172 |
| 2019-04-18 | $37.03 | $37.34 | $36.71 | $37.05 | $37.05 | 30,856 |
| 2019-04-17 | $37.72 | $37.72 | $36.88 | $37.23 | $37.23 | 19,099 |
| 2019-04-16 | $37.21 | $37.21 | $36.68 | $36.89 | $36.89 | 17,985 |
| 2019-04-15 | $35.55 | $36.18 | $35.55 | $36.05 | $36.05 | 47,384 |
| 2019-04-12 | $35.90 | $35.90 | $35.18 | $35.18 | $35.18 | 10,330 |
| 2019-04-11 | $35.52 | $35.67 | $35.10 | $35.36 | $35.36 | 21,328 |
| 2019-04-10 | $35.99 | $35.99 | $35.53 | $35.65 | $35.65 | 19,498 |
| 2019-04-09 | $37.00 | $37.25 | $36.82 | $37.11 | $37.11 | 30,529 |
| 2019-04-08 | $36.65 | $37.07 | $36.65 | $36.94 | $36.94 | 12,337 |
| 2019-04-05 | $36.73 | $37.00 | $36.55 | $37.00 | $37.00 | 10,226 |
| 2019-04-04 | $36.89 | $37.21 | $36.89 | $37.21 | $37.21 | 23,724 |
| 2019-04-03 | $37.38 | $37.38 | $36.51 | $36.61 | $36.61 | 11,941 |
| 2019-04-02 | $36.60 | $36.60 | $35.79 | $36.20 | $36.20 | 16,316 |
| 2019-04-01 | $35.13 | $35.98 | $35.13 | $35.74 | $35.74 | 24,219 |
| 2019-03-29 | $34.89 | $35.29 | $34.48 | $34.77 | $34.77 | 11,392 |
| 2019-03-28 | $34.29 | $34.45 | $34.19 | $34.36 | $34.36 | 12,157 |
| 2019-03-27 | $33.60 | $35.74 | $33.60 | $34.40 | $34.40 | 27,283 |
| 2019-03-26 | $34.73 | $34.73 | $33.85 | $34.00 | $34.00 | 46,029 |
| 2019-03-25 | $32.69 | $33.56 | $32.69 | $33.18 | $33.18 | 29,198 |
| 2019-03-22 | $32.87 | $33.19 | $32.58 | $32.79 | $32.79 | 20,003 |
| 2019-03-21 | $32.49 | $33.49 | $32.49 | $33.33 | $33.33 | 18,093 |
| 2019-03-20 | $33.65 | $33.65 | $32.72 | $33.23 | $33.23 | 16,439 |
| 2019-03-19 | $33.12 | $33.87 | $33.12 | $33.42 | $33.42 | 22,808 |
| 2019-03-18 | $33.69 | $34.16 | $33.28 | $33.57 | $33.57 | 17,631 |
| 2019-03-15 | $33.18 | $33.90 | $33.18 | $33.72 | $33.72 | 60,101 |
| 2019-03-14 | $33.27 | $33.80 | $33.07 | $33.59 | $33.59 | 13,958 |
| 2019-03-13 | $33.86 | $34.66 | $33.86 | $34.50 | $34.50 | 15,061 |
| 2019-03-12 | $33.85 | $35.17 | $33.85 | $34.55 | $34.55 | 30,709 |
| 2019-03-11 | $34.31 | $34.31 | $33.57 | $34.10 | $34.10 | 21,357 |
| 2019-03-08 | $32.66 | $33.51 | $32.66 | $33.39 | $33.39 | 17,598 |
| 2019-03-07 | $33.82 | $34.89 | $33.82 | $34.26 | $34.26 | 18,203 |
| 2019-03-06 | $35.58 | $35.70 | $34.56 | $35.32 | $35.32 | 20,700 |
| 2019-03-05 | $35.40 | $35.75 | $35.39 | $35.58 | $35.58 | 19,366 |
| 2019-03-04 | $35.49 | $35.63 | $35.10 | $35.38 | $35.38 | 14,786 |
| 2019-03-01 | $35.20 | $35.51 | $35.15 | $35.21 | $35.21 | 36,761 |
| 2019-02-28 | $36.37 | $36.37 | $35.30 | $35.68 | $35.68 | 22,380 |
| 2019-02-27 | $36.18 | $36.35 | $35.88 | $36.27 | $36.27 | 10,297 |
| 2019-02-26 | $35.90 | $36.92 | $35.90 | $36.80 | $36.80 | 29,275 |
| 2019-02-25 | $36.80 | $36.80 | $35.98 | $36.36 | $36.36 | 19,161 |
| 2019-02-22 | $36.75 | $36.90 | $36.14 | $36.40 | $36.40 | 22,367 |
| 2019-02-21 | $35.67 | $36.47 | $35.67 | $36.36 | $36.36 | 17,018 |
| 2019-02-20 | $36.83 | $36.95 | $36.28 | $36.58 | $36.58 | 25,419 |
| 2019-02-19 | $35.13 | $36.29 | $35.13 | $36.02 | $36.02 | 21,696 |
| 2019-02-15 | $36.01 | $36.01 | $35.17 | $35.72 | $35.72 | 21,334 |
| 2019-02-14 | $36.37 | $36.37 | $35.12 | $35.47 | $35.47 | 20,486 |
| 2019-02-13 | $35.65 | $36.34 | $35.65 | $36.12 | $36.12 | 14,446 |
| 2019-02-12 | $35.79 | $36.22 | $35.79 | $36.07 | $36.07 | 21,631 |
| 2019-02-11 | $34.25 | $35.34 | $34.25 | $35.12 | $35.12 | 17,287 |
| 2019-02-08 | $34.89 | $35.05 | $34.77 | $34.91 | $34.91 | 15,625 |
| 2019-02-07 | $35.30 | $35.34 | $34.88 | $35.13 | $35.13 | 16,832 |
| 2019-02-06 | $36.18 | $36.18 | $35.29 | $36.05 | $36.05 | 23,486 |
| 2019-02-05 | $37.13 | $37.13 | $35.94 | $36.44 | $36.44 | 24,486 |
| 2019-02-04 | $36.11 | $36.59 | $35.62 | $36.20 | $36.20 | 26,668 |
| 2019-02-01 | $36.26 | $36.62 | $35.78 | $35.89 | $35.89 | 15,981 |
| 2019-01-31 | $35.30 | $35.44 | $35.15 | $35.44 | $35.44 | 188,143 |
| 2019-01-30 | $35.73 | $35.75 | $34.50 | $35.21 | $35.21 | 67,861 |
| 2019-01-29 | $36.32 | $36.32 | $35.29 | $35.61 | $35.61 | 27,127 |
| 2019-01-28 | $34.85 | $35.43 | $34.85 | $35.35 | $35.35 | 73,662 |
| 2019-01-25 | $34.97 | $35.76 | $34.97 | $35.33 | $35.33 | 17,143 |
| 2019-01-24 | $34.32 | $35.13 | $34.20 | $34.50 | $34.50 | 25,730 |
| 2019-01-23 | $35.45 | $35.80 | $34.71 | $34.80 | $34.80 | 20,661 |
| 2019-01-22 | $36.64 | $36.64 | $36.08 | $36.11 | $36.11 | 124,774 |
| 2019-01-18 | $36.89 | $37.88 | $36.69 | $37.64 | $37.64 | 31,399 |
| 2019-01-17 | $36.64 | $37.28 | $36.15 | $36.95 | $36.95 | 29,806 |
| 2019-01-16 | $36.49 | $37.79 | $36.49 | $37.27 | $37.27 | 28,252 |
| 2019-01-15 | $35.77 | $37.54 | $35.22 | $36.37 | $36.37 | 30,969 |
| 2019-01-14 | $35.75 | $36.10 | $35.56 | $35.76 | $35.76 | 67,308 |
| 2019-01-11 | $36.23 | $36.23 | $35.22 | $35.85 | $35.85 | 64,738 |
| 2019-01-10 | $35.45 | $36.47 | $35.45 | $36.25 | $36.25 | 92,811 |
| 2019-01-09 | $36.48 | $37.24 | $36.14 | $36.43 | $36.43 | 28,021 |
| 2019-01-08 | $37.00 | $37.00 | $34.22 | $36.27 | $36.27 | 40,250 |
| 2019-01-07 | $36.85 | $37.61 | $36.84 | $37.20 | $37.20 | 34,667 |
| 2019-01-04 | $35.10 | $36.46 | $34.88 | $36.38 | $36.38 | 33,060 |
| 2019-01-03 | $35.25 | $35.39 | $34.78 | $35.16 | $35.16 | 39,530 |
| 2019-01-02 | $34.29 | $35.90 | $34.29 | $35.46 | $35.46 | 24,128 |
| 2018-12-31 | $35.55 | $36.35 | $34.79 | $35.18 | $35.18 | 64,155 |
| 2018-12-28 | $34.66 | $36.17 | $34.66 | $35.44 | $35.44 | 37,979 |
| 2018-12-27 | $34.65 | $34.95 | $34.07 | $34.61 | $34.61 | 78,038 |
| 2018-12-26 | $32.95 | $34.77 | $32.95 | $34.67 | $34.67 | 40,101 |
| 2018-12-24 | $33.85 | $35.33 | $33.46 | $34.23 | $34.23 | 28,154 |
| 2018-12-21 | $34.25 | $35.48 | $34.14 | $34.35 | $34.35 | 51,659 |
| 2018-12-20 | $35.60 | $36.97 | $35.60 | $36.97 | $36.97 | 82,616 |
| 2018-12-19 | $36.36 | $37.58 | $35.90 | $36.17 | $36.17 | 37,331 |
| 2018-12-18 | $36.64 | $37.52 | $36.45 | $36.93 | $36.93 | 65,135 |
| 2018-12-17 | $37.32 | $37.42 | $36.45 | $36.57 | $36.57 | 56,252 |
| 2018-12-14 | $36.35 | $37.48 | $36.35 | $36.67 | $36.67 | 33,689 |
| 2018-12-13 | $37.52 | $38.52 | $37.31 | $38.02 | $38.02 | 47,986 |
| 2018-12-12 | $37.48 | $38.73 | $37.48 | $38.17 | $38.17 | 33,349 |
| 2018-12-11 | $37.49 | $38.04 | $36.79 | $37.08 | $37.08 | 101,316 |
| 2018-12-10 | $37.51 | $38.13 | $37.04 | $37.61 | $37.61 | 93,423 |
| 2018-12-07 | $38.60 | $38.60 | $37.29 | $37.49 | $37.49 | 36,280 |
| 2018-12-06 | $36.65 | $38.26 | $36.65 | $37.70 | $37.70 | 43,433 |
| 2018-12-04 | $38.67 | $39.77 | $38.16 | $38.64 | $38.64 | 36,699 |
| 2018-12-03 | $39.21 | $39.50 | $38.97 | $39.34 | $39.34 | 179,335 |
| 2018-11-30 | $39.18 | $39.27 | $38.91 | $39.05 | $39.05 | 99,528 |
| 2018-11-29 | $40.19 | $40.19 | $39.23 | $39.40 | $39.40 | 33,595 |
| 2018-11-28 | $39.05 | $39.91 | $39.05 | $39.83 | $39.83 | 27,571 |
| 2018-11-27 | $39.62 | $39.81 | $39.42 | $39.53 | $39.53 | 36,215 |
| 2018-11-26 | $39.00 | $39.50 | $39.00 | $39.42 | $39.42 | 27,187 |
| 2018-11-23 | $38.35 | $40.00 | $38.35 | $39.26 | $39.26 | 14,274 |
| 2018-11-21 | $39.60 | $39.60 | $37.93 | $38.72 | $38.72 | 70,864 |
| 2018-11-20 | $37.73 | $38.91 | $37.73 | $37.97 | $37.97 | 19,100 |
| 2018-11-19 | $40.02 | $40.02 | $39.26 | $39.34 | $39.34 | 38,606 |
| 2018-11-16 | $39.10 | $39.73 | $38.50 | $39.47 | $39.47 | 20,276 |
| 2018-11-15 | $38.00 | $39.20 | $38.00 | $38.79 | $38.79 | 43,608 |
| 2018-11-14 | $37.63 | $38.87 | $37.63 | $38.28 | $38.28 | 17,208 |
| 2018-11-13 | $37.94 | $38.45 | $37.50 | $37.77 | $37.77 | 17,171 |
| 2018-11-12 | $39.58 | $39.58 | $39.07 | $39.07 | $39.07 | 18,751 |
| 2018-11-09 | $37.79 | $38.87 | $37.79 | $38.33 | $38.33 | 117,442 |
| 2018-11-08 | $38.59 | $39.13 | $38.05 | $38.05 | $38.05 | 43,801 |
| 2018-11-07 | $37.54 | $38.89 | $37.54 | $38.81 | $38.81 | 17,794 |
| 2018-11-06 | $35.99 | $37.04 | $35.99 | $36.84 | $36.84 | 41,221 |
| 2018-11-05 | $35.54 | $36.40 | $35.54 | $35.91 | $35.91 | 40,783 |
| 2018-11-02 | $36.40 | $36.89 | $36.03 | $36.52 | $36.52 | 24,660 |
| 2018-11-01 | $35.99 | $35.99 | $34.88 | $35.75 | $35.75 | 31,469 |
| 2018-10-31 | $34.47 | $35.87 | $34.27 | $34.59 | $34.59 | 31,521 |
| 2018-10-30 | $39.57 | $40.05 | $38.47 | $39.15 | $39.15 | 15,052 |
| 2018-10-29 | $39.82 | $40.98 | $39.28 | $39.28 | $39.28 | 24,467 |
| 2018-10-26 | $41.65 | $41.65 | $40.62 | $41.11 | $41.11 | 17,646 |
| 2018-10-25 | $40.45 | $41.64 | $40.37 | $40.55 | $40.55 | 18,895 |
| 2018-10-24 | $40.52 | $41.37 | $40.35 | $40.35 | $40.35 | 27,931 |
| 2018-10-23 | $41.57 | $41.57 | $40.60 | $41.37 | $41.37 | 16,490 |
| 2018-10-22 | $43.00 | $43.26 | $42.14 | $42.45 | $42.45 | 12,481 |
| 2018-10-19 | $44.30 | $44.30 | $43.32 | $43.32 | $43.32 | 14,497 |
| 2018-10-18 | $44.17 | $44.17 | $43.09 | $43.34 | $43.34 | 18,381 |
| 2018-10-17 | $45.53 | $45.53 | $44.11 | $44.87 | $44.87 | 17,599 |
| 2018-10-16 | $44.88 | $44.88 | $43.68 | $44.70 | $44.70 | 21,831 |
| 2018-10-15 | $44.82 | $45.32 | $44.00 | $45.16 | $45.16 | 18,356 |
| 2018-10-12 | $46.02 | $46.52 | $44.54 | $45.64 | $45.64 | 14,966 |
| 2018-10-11 | $45.53 | $45.53 | $44.36 | $44.68 | $44.68 | 19,812 |
| 2018-10-10 | $47.33 | $47.33 | $45.50 | $46.46 | $46.46 | 12,747 |
| 2018-10-09 | $45.49 | $46.86 | $45.49 | $46.83 | $46.83 | 6,011 |
| 2018-10-08 | $47.67 | $47.67 | $47.00 | $47.37 | $47.37 | 9,390 |
| 2018-10-05 | $47.30 | $47.67 | $46.93 | $47.13 | $47.13 | 19,650 |
| 2018-10-04 | $48.24 | $48.74 | $47.60 | $47.93 | $47.93 | 12,268 |
| 2018-10-03 | $49.63 | $49.72 | $49.40 | $49.40 | $49.40 | 24,994 |
| 2018-10-02 | $49.10 | $49.74 | $48.62 | $49.15 | $49.15 | 32,703 |
| 2018-10-01 | $50.13 | $50.13 | $49.25 | $49.53 | $49.53 | 10,315 |
| 2018-09-28 | $49.65 | $50.66 | $49.24 | $50.03 | $50.03 | 10,757 |
| 2018-09-27 | $49.99 | $50.45 | $48.67 | $49.53 | $49.53 | 9,930 |
| 2018-09-26 | $51.04 | $51.04 | $49.38 | $50.30 | $50.30 | 14,494 |
| 2018-09-25 | $49.59 | $50.03 | $49.15 | $49.77 | $49.77 | 13,820 |
| 2018-09-24 | $48.25 | $48.85 | $48.25 | $48.80 | $48.80 | 17,046 |
| 2018-09-21 | $48.25 | $49.43 | $48.25 | $49.20 | $49.20 | 10,675 |
| 2018-09-20 | $48.15 | $49.00 | $48.15 | $48.80 | $48.80 | 10,740 |
| 2018-09-19 | $46.95 | $47.85 | $46.95 | $47.33 | $47.33 | 7,869 |
| 2018-09-18 | $46.78 | $47.28 | $46.38 | $46.93 | $46.93 | 14,511 |
| 2018-09-17 | $45.42 | $46.00 | $44.78 | $45.50 | $45.50 | 10,781 |
| 2018-09-14 | $45.15 | $45.62 | $45.01 | $45.55 | $45.55 | 16,944 |
| 2018-09-13 | $44.42 | $44.92 | $43.79 | $44.17 | $44.17 | 8,836 |
| 2018-09-12 | $43.66 | $44.15 | $43.38 | $43.71 | $43.71 | 9,735 |
| 2018-09-11 | $44.08 | $44.08 | $43.06 | $43.48 | $43.48 | 10,249 |
| 2018-09-10 | $43.26 | $44.41 | $42.94 | $43.58 | $43.58 | 11,770 |
| 2018-09-07 | $43.39 | $44.61 | $43.39 | $44.21 | $44.21 | 13,452 |
| 2018-09-06 | $44.53 | $44.73 | $44.07 | $44.60 | $44.60 | 11,802 |
| 2018-09-05 | $44.44 | $45.11 | $43.87 | $44.35 | $44.35 | 11,955 |
| 2018-09-04 | $44.22 | $44.88 | $43.56 | $44.07 | $44.07 | 8,022 |
| 2018-08-31 | $45.98 | $45.98 | $44.71 | $45.34 | $45.34 | 12,259 |
| 2018-08-30 | $44.56 | $46.04 | $44.56 | $45.15 | $45.15 | 11,775 |
| 2018-08-29 | $45.06 | $45.46 | $43.53 | $45.46 | $45.46 | 9,729 |
| 2018-08-28 | $45.85 | $45.85 | $43.97 | $45.06 | $45.06 | 11,434 |
| 2018-08-27 | $44.78 | $45.40 | $44.20 | $45.36 | $45.36 | 37,290 |
| 2018-08-24 | $43.50 | $44.55 | $43.50 | $43.61 | $43.61 | 7,894 |
| 2018-08-23 | $44.55 | $44.55 | $43.90 | $44.05 | $44.05 | 8,459 |
| 2018-08-22 | $44.26 | $44.99 | $44.07 | $44.26 | $44.26 | 7,507 |
| 2018-08-21 | $45.14 | $45.57 | $44.70 | $45.31 | $45.31 | 8,069 |
| 2018-08-20 | $45.00 | $45.45 | $45.00 | $45.28 | $45.28 | 10,618 |
| 2018-08-17 | $43.54 | $44.74 | $43.54 | $44.21 | $44.21 | 9,931 |
| 2018-08-16 | $43.27 | $43.92 | $42.85 | $43.48 | $43.48 | 19,286 |
| 2018-08-15 | $43.50 | $44.05 | $42.87 | $42.94 | $42.94 | 13,069 |
| 2018-08-14 | $43.92 | $44.31 | $43.52 | $43.98 | $43.98 | 12,856 |
| 2018-08-13 | $43.57 | $44.22 | $43.57 | $43.90 | $43.90 | 10,789 |
| 2018-08-10 | $45.67 | $45.67 | $44.96 | $45.59 | $45.59 | 11,382 |
| 2018-08-09 | $46.11 | $46.24 | $45.66 | $46.21 | $46.21 | 9,038 |
| 2018-08-08 | $46.72 | $46.96 | $46.07 | $46.30 | $46.30 | 11,605 |
| 2018-08-07 | $46.48 | $46.73 | $46.47 | $46.52 | $46.52 | 9,096 |
| 2018-08-06 | $45.95 | $46.35 | $45.56 | $46.03 | $46.03 | 6,487 |
| 2018-08-03 | $45.55 | $46.43 | $45.55 | $46.43 | $46.43 | 7,699 |
| 2018-08-02 | $45.92 | $46.49 | $45.38 | $46.43 | $46.43 | 15,069 |
| 2018-08-01 | $46.06 | $46.48 | $45.70 | $45.80 | $45.80 | 12,317 |
| 2018-07-31 | $44.23 | $45.35 | $44.23 | $44.74 | $44.74 | 13,543 |
| 2018-07-30 | $44.98 | $46.07 | $44.98 | $45.60 | $45.60 | 10,108 |
| 2018-07-27 | $45.46 | $46.49 | $45.46 | $46.23 | $46.23 | 17,661 |
| 2018-07-26 | $45.89 | $46.14 | $45.70 | $45.80 | $45.80 | 7,719 |
| 2018-07-25 | $45.60 | $45.67 | $44.61 | $45.62 | $45.62 | 9,994 |
| 2018-07-24 | $44.73 | $45.50 | $44.73 | $45.30 | $45.30 | 12,280 |
| 2018-07-23 | $45.54 | $45.54 | $44.37 | $45.04 | $45.04 | 7,320 |
| 2018-07-20 | $44.72 | $45.10 | $44.72 | $45.10 | $45.10 | 14,858 |
| 2018-07-19 | $44.47 | $44.65 | $44.23 | $44.31 | $44.31 | 15,066 |
| 2018-07-18 | $44.70 | $45.07 | $44.38 | $44.66 | $44.66 | 7,472 |
| 2018-07-17 | $44.44 | $45.63 | $44.44 | $45.19 | $45.19 | 17,034 |
| 2018-07-16 | $44.78 | $45.38 | $44.51 | $44.74 | $44.74 | 11,215 |
| 2018-07-13 | $45.44 | $45.44 | $44.71 | $44.72 | $44.72 | 6,147 |
| 2018-07-12 | $43.63 | $43.63 | $43.13 | $43.44 | $43.44 | 10,126 |
| 2018-07-11 | $44.74 | $44.74 | $44.31 | $44.58 | $44.58 | 6,802 |
| 2018-07-10 | $45.29 | $45.29 | $44.16 | $44.61 | $44.61 | 8,104 |
| 2018-07-09 | $45.23 | $45.57 | $44.73 | $45.39 | $45.39 | 9,627 |
| 2018-07-06 | $44.02 | $44.08 | $43.38 | $43.97 | $43.97 | 6,857 |
| 2018-07-05 | $44.33 | $44.33 | $42.91 | $43.34 | $43.34 | 10,559 |
| 2018-07-03 | $45.23 | $45.23 | $44.59 | $45.15 | $45.15 | 7,784 |
| 2018-07-02 | $44.51 | $45.15 | $43.96 | $44.81 | $44.81 | 17,455 |
| 2018-06-29 | $44.26 | $45.21 | $44.26 | $44.75 | $44.75 | 16,071 |
| 2018-06-28 | $44.76 | $44.76 | $43.41 | $44.00 | $44.00 | 11,030 |
| 2018-06-27 | $44.43 | $44.99 | $43.86 | $44.13 | $44.13 | 23,309 |
| 2018-06-26 | $43.91 | $44.65 | $43.91 | $44.44 | $44.44 | 24,264 |
| 2018-06-25 | $43.57 | $45.15 | $43.57 | $44.09 | $44.09 | 10,160 |
| 2018-06-22 | $44.35 | $46.60 | $44.35 | $46.58 | $46.58 | 9,442 |
| 2018-06-21 | $46.55 | $46.80 | $45.55 | $45.57 | $45.57 | 10,900 |
| 2018-06-20 | $44.98 | $46.45 | $44.98 | $45.37 | $45.37 | 20,689 |
| 2018-06-19 | $46.37 | $46.37 | $45.06 | $45.97 | $45.97 | 28,836 |
| 2018-06-18 | $45.82 | $46.19 | $45.73 | $45.95 | $45.95 | 20,126 |
| 2018-06-15 | $46.98 | $46.98 | $46.25 | $46.60 | $46.60 | 32,395 |
| 2018-06-14 | $45.43 | $46.04 | $44.90 | $45.52 | $45.52 | 16,953 |
| 2018-06-13 | $44.45 | $45.36 | $44.45 | $45.36 | $45.36 | 21,442 |
| 2018-06-12 | $44.66 | $45.53 | $44.53 | $44.84 | $44.84 | 16,782 |
| 2018-06-11 | $45.98 | $45.98 | $44.93 | $45.82 | $45.82 | 15,126 |
| 2018-06-08 | $45.58 | $46.00 | $45.58 | $45.91 | $45.91 | 20,154 |
| 2018-06-07 | $45.63 | $45.85 | $44.97 | $45.85 | $45.85 | 231,129 |
| 2018-06-06 | $44.91 | $45.54 | $44.82 | $45.19 | $45.19 | 10,094 |
| 2018-06-05 | $44.65 | $45.04 | $44.65 | $44.89 | $44.89 | 14,677 |
| 2018-06-04 | $44.35 | $45.28 | $44.35 | $44.99 | $44.99 | 15,360 |
| 2018-06-01 | $43.95 | $45.16 | $43.95 | $45.00 | $45.00 | 12,895 |
| 2018-05-31 | $45.34 | $45.34 | $44.42 | $44.72 | $44.72 | 45,460 |
| 2018-05-30 | $43.64 | $44.59 | $43.63 | $44.45 | $44.45 | 175,370 |
| 2018-05-29 | $44.55 | $45.36 | $44.23 | $44.80 | $44.80 | 10,821 |
| 2018-05-25 | $45.98 | $46.18 | $45.40 | $45.66 | $45.66 | 14,169 |
| 2018-05-24 | $46.50 | $46.95 | $46.03 | $46.16 | $46.16 | 12,360 |
| 2018-05-23 | $45.98 | $46.72 | $45.98 | $46.72 | $46.72 | 10,042 |
| 2018-05-22 | $46.85 | $47.58 | $46.70 | $46.85 | $46.85 | 12,904 |
| 2018-05-21 | $48.21 | $48.21 | $47.50 | $47.87 | $47.87 | 34,490 |
| 2018-05-18 | $47.33 | $48.74 | $47.33 | $48.12 | $48.12 | 7,496 |
| 2018-05-17 | $48.15 | $48.97 | $48.15 | $48.32 | $48.32 | 35,989 |
| 2018-05-16 | $45.67 | $46.59 | $45.67 | $46.35 | $46.35 | 14,134 |
| 2018-05-15 | $45.11 | $45.79 | $45.11 | $45.15 | $45.15 | 8,463 |
| 2018-05-14 | $46.03 | $46.46 | $45.71 | $46.20 | $46.20 | 6,310 |
| 2018-05-11 | $45.60 | $45.84 | $45.60 | $45.84 | $45.84 | 8,366 |
| 2018-05-10 | $44.59 | $44.92 | $44.05 | $44.29 | $44.29 | 10,513 |
| 2018-05-09 | $44.07 | $44.30 | $43.68 | $44.01 | $44.01 | 6,209 |
| 2018-05-08 | $45.19 | $45.67 | $44.61 | $45.63 | $45.63 | 10,081 |
| 2018-05-07 | $44.74 | $44.74 | $44.23 | $44.61 | $44.61 | 10,047 |
| 2018-05-04 | $44.15 | $44.83 | $44.15 | $44.74 | $44.74 | 9,322 |
| 2018-05-03 | $44.36 | $44.45 | $43.47 | $44.00 | $44.00 | 13,067 |
| 2018-05-02 | $44.14 | $44.28 | $43.45 | $43.93 | $43.93 | 10,857 |
| 2018-05-01 | $43.53 | $44.03 | $43.53 | $44.00 | $44.00 | 16,844 |
| 2018-04-30 | $45.38 | $45.49 | $44.60 | $44.84 | $44.84 | 12,412 |
| 2018-04-27 | $45.31 | $45.31 | $44.84 | $45.07 | $45.07 | 9,551 |
| 2018-04-26 | $44.49 | $44.79 | $44.01 | $44.68 | $44.68 | 11,834 |
| 2018-04-25 | $43.83 | $44.20 | $43.77 | $44.16 | $44.16 | 38,619 |
| 2018-04-24 | $44.00 | $44.92 | $43.74 | $44.29 | $44.29 | 28,090 |
| 2018-04-23 | $44.10 | $44.10 | $43.61 | $43.65 | $43.65 | 423,497 |
| 2018-04-20 | $45.38 | $46.00 | $45.11 | $45.12 | $45.12 | 249,243 |
| 2018-04-19 | $46.64 | $47.11 | $46.25 | $46.43 | $46.43 | 7,192 |
| 2018-04-18 | $47.43 | $47.43 | $46.75 | $47.05 | $47.05 | 9,593 |
| 2018-04-17 | $45.88 | $47.36 | $45.88 | $47.07 | $47.07 | 21,076 |
| 2018-04-16 | $46.45 | $47.72 | $46.45 | $46.85 | $46.85 | 10,638 |
| 2018-04-13 | $46.45 | $47.19 | $46.35 | $46.55 | $46.55 | 12,503 |
| 2018-04-12 | $47.18 | $47.18 | $46.46 | $46.81 | $46.81 | 9,325 |
| 2018-04-11 | $47.48 | $47.89 | $47.06 | $47.43 | $47.43 | 9,357 |
| 2018-04-10 | $48.81 | $49.35 | $48.50 | $48.55 | $48.55 | 28,581 |
| 2018-04-09 | $47.58 | $49.04 | $47.58 | $48.60 | $48.60 | 10,332 |
| 2018-04-06 | $49.38 | $49.38 | $47.97 | $48.30 | $48.30 | 22,099 |
| 2018-04-05 | $50.58 | $50.58 | $49.81 | $50.26 | $50.26 | 22,868 |
| 2018-04-04 | $49.22 | $49.84 | $49.22 | $49.84 | $49.84 | 8,815 |
| 2018-04-03 | $48.01 | $48.99 | $48.01 | $48.95 | $48.95 | 20,428 |
| 2018-04-02 | $49.02 | $49.02 | $47.72 | $48.14 | $48.14 | 14,324 |
| 2018-03-29 | $49.41 | $49.70 | $49.06 | $49.56 | $49.56 | 30,381 |
| 2018-03-28 | $49.06 | $49.52 | $48.76 | $49.41 | $49.41 | 8,010 |
| 2018-03-27 | $49.01 | $49.58 | $48.37 | $48.68 | $48.68 | 31,252 |
| 2018-03-26 | $47.25 | $47.71 | $47.18 | $47.57 | $47.57 | 17,291 |
| 2018-03-23 | $48.20 | $48.31 | $47.20 | $47.20 | $47.20 | 11,436 |
| 2018-03-22 | $49.61 | $49.78 | $48.88 | $49.00 | $49.00 | 171,766 |
| 2018-03-21 | $48.45 | $49.27 | $48.45 | $49.19 | $49.19 | 33,464 |
| 2018-03-20 | $49.70 | $49.96 | $49.09 | $49.20 | $49.20 | 62,841 |
| 2018-03-19 | $49.77 | $51.40 | $49.77 | $50.12 | $50.12 | 9,557 |
| 2018-03-16 | $51.16 | $51.31 | $50.50 | $50.79 | $50.79 | 13,028 |
| 2018-03-15 | $50.08 | $50.23 | $49.49 | $50.03 | $50.03 | 11,924 |
| 2018-03-14 | $50.47 | $50.68 | $50.12 | $50.12 | $50.12 | 12,406 |
| 2018-03-13 | $50.50 | $50.98 | $50.00 | $50.04 | $50.04 | 17,388 |
| 2018-03-12 | $51.00 | $51.00 | $50.16 | $50.52 | $50.52 | 15,208 |
| 2018-03-09 | $48.32 | $49.44 | $48.32 | $49.20 | $49.20 | 27,058 |
| 2018-03-08 | $47.16 | $47.28 | $46.53 | $47.18 | $47.18 | 6,578 |
| 2018-03-07 | $46.10 | $47.12 | $46.10 | $46.69 | $46.69 | 27,106 |
| 2018-03-06 | $46.17 | $47.22 | $46.17 | $46.60 | $46.60 | 14,454 |
| 2018-03-05 | $44.98 | $46.35 | $44.98 | $46.35 | $46.35 | 13,058 |
| 2018-03-02 | $44.68 | $45.29 | $44.30 | $45.29 | $45.29 | 19,278 |
| 2018-03-01 | $45.69 | $45.96 | $45.04 | $45.19 | $45.19 | 11,266 |
| 2018-02-28 | $47.81 | $48.21 | $47.25 | $47.26 | $47.26 | 13,365 |
| 2018-02-27 | $48.00 | $48.32 | $47.39 | $47.61 | $47.61 | 13,602 |
| 2018-02-26 | $47.65 | $47.67 | $46.82 | $47.48 | $47.48 | 12,188 |
| 2018-02-23 | $46.52 | $47.55 | $46.52 | $47.48 | $47.48 | 22,849 |
| 2018-02-22 | $48.17 | $48.17 | $47.46 | $47.46 | $47.46 | 21,366 |
| 2018-02-21 | $46.38 | $47.65 | $46.38 | $47.08 | $47.08 | 17,705 |
| 2018-02-20 | $47.90 | $48.04 | $46.97 | $47.60 | $47.60 | 89,707 |
| 2018-02-16 | $47.54 | $47.78 | $47.40 | $47.75 | $47.75 | 19,337 |
| 2018-02-15 | $45.98 | $47.20 | $45.98 | $46.81 | $46.81 | 15,116 |
| 2018-02-14 | $44.46 | $46.39 | $44.46 | $46.39 | $46.39 | 15,317 |
| 2018-02-13 | $46.26 | $46.53 | $45.25 | $46.21 | $46.21 | 14,141 |
| 2018-02-12 | $47.00 | $47.00 | $45.59 | $46.15 | $46.15 | 11,402 |
| 2018-02-09 | $45.15 | $45.74 | $44.27 | $45.35 | $45.35 | 20,203 |
| 2018-02-08 | $46.96 | $47.11 | $45.75 | $45.85 | $45.85 | 16,312 |
| 2018-02-07 | $45.65 | $46.94 | $45.65 | $46.52 | $46.52 | 19,270 |
| 2018-02-06 | $46.14 | $47.02 | $45.92 | $46.36 | $46.36 | 22,268 |
| 2018-02-05 | $47.21 | $47.92 | $46.19 | $46.19 | $46.19 | 15,513 |
| 2018-02-02 | $48.88 | $48.88 | $48.00 | $48.14 | $48.14 | 16,595 |
| 2018-02-01 | $48.28 | $48.77 | $48.28 | $48.52 | $48.52 | 15,213 |
| 2018-01-31 | $48.12 | $48.98 | $47.70 | $48.71 | $48.71 | 17,132 |
| 2018-01-30 | $48.26 | $48.85 | $47.99 | $48.59 | $48.59 | 18,221 |
| 2018-01-29 | $49.61 | $49.61 | $48.51 | $49.00 | $49.00 | 20,364 |
| 2018-01-26 | $48.30 | $48.53 | $47.67 | $48.33 | $48.33 | 16,448 |
| 2018-01-25 | $46.82 | $46.89 | $46.45 | $46.79 | $46.79 | 18,548 |
| 2018-01-24 | $46.51 | $47.58 | $46.51 | $47.15 | $47.15 | 12,654 |
| 2018-01-23 | $46.55 | $47.64 | $46.55 | $47.44 | $47.44 | 13,518 |
| 2018-01-22 | $46.58 | $47.50 | $46.05 | $46.40 | $46.40 | 31,611 |
| 2018-01-19 | $45.99 | $46.36 | $45.80 | $46.27 | $46.27 | 10,935 |
| 2018-01-18 | $45.83 | $46.19 | $45.76 | $46.03 | $46.03 | 17,600 |
| 2018-01-17 | $47.50 | $47.50 | $46.36 | $46.47 | $46.47 | 13,254 |
| 2018-01-16 | $47.14 | $47.64 | $46.73 | $46.73 | $46.73 | 18,577 |
| 2018-01-12 | $46.19 | $46.46 | $45.62 | $46.40 | $46.40 | 34,709 |
| 2018-01-11 | $45.55 | $46.19 | $45.51 | $46.07 | $46.07 | 17,290 |
| 2018-01-10 | $43.86 | $45.74 | $43.86 | $45.37 | $45.37 | 15,775 |
| 2018-01-09 | $43.89 | $44.13 | $43.67 | $44.12 | $44.12 | 14,938 |
| 2018-01-08 | $42.85 | $43.73 | $42.85 | $43.01 | $43.01 | 11,812 |
| 2018-01-05 | $43.00 | $43.49 | $42.96 | $43.49 | $43.49 | 14,257 |
| 2018-01-04 | $42.65 | $43.53 | $42.58 | $43.24 | $43.24 | 30,671 |
| 2018-01-03 | $42.53 | $42.74 | $42.00 | $42.50 | $42.50 | 18,685 |
| 2018-01-02 | $41.49 | $42.00 | $41.49 | $42.00 | $42.00 | 62,439 |
| 2017-12-29 | $41.39 | $42.45 | $41.39 | $42.22 | $42.22 | 9,015 |
| 2017-12-28 | $42.06 | $42.38 | $41.88 | $42.23 | $42.23 | 14,986 |
| 2017-12-27 | $42.27 | $42.38 | $42.02 | $42.02 | $42.02 | 11,849 |
| 2017-12-26 | $41.93 | $42.36 | $41.93 | $42.10 | $42.10 | 8,560 |
| 2017-12-22 | $41.84 | $42.80 | $41.82 | $42.25 | $42.25 | 13,935 |
| 2017-12-21 | $41.77 | $42.52 | $41.77 | $42.17 | $42.17 | 21,532 |
| 2017-12-20 | $41.85 | $42.22 | $41.85 | $42.02 | $42.02 | 12,740 |
| 2017-12-19 | $42.65 | $42.65 | $41.70 | $41.97 | $41.97 | 12,747 |
| 2017-12-18 | $42.61 | $42.61 | $42.27 | $42.44 | $42.44 | 15,084 |
| 2017-12-15 | $41.28 | $41.72 | $41.28 | $41.53 | $41.53 | 12,447 |
| 2017-12-14 | $40.91 | $41.24 | $40.91 | $41.07 | $41.07 | 10,751 |
| 2017-12-13 | $41.21 | $41.21 | $40.87 | $41.11 | $41.11 | 8,885 |
| 2017-12-12 | $41.07 | $42.19 | $41.07 | $41.72 | $41.72 | 9,910 |
| 2017-12-11 | $40.91 | $41.29 | $40.50 | $41.00 | $41.00 | 10,243 |
| 2017-12-08 | $41.10 | $41.10 | $40.51 | $40.64 | $40.64 | 9,956 |
| 2017-12-07 | $41.54 | $41.54 | $41.17 | $41.27 | $41.27 | 30,477 |
| 2017-12-06 | $41.41 | $41.73 | $41.11 | $41.59 | $41.59 | 9,778 |
| 2017-12-05 | $42.01 | $42.23 | $41.84 | $42.08 | $42.08 | 8,293 |
| 2017-12-04 | $41.79 | $42.35 | $41.39 | $41.74 | $41.74 | 7,403 |
| 2017-12-01 | $42.09 | $42.60 | $41.93 | $42.35 | $42.35 | 9,526 |
| 2017-11-30 | $42.16 | $42.16 | $41.66 | $41.99 | $41.99 | 7,843 |
| 2017-11-29 | $42.34 | $42.49 | $41.62 | $41.98 | $41.98 | 7,301 |
| 2017-11-28 | $42.29 | $42.29 | $41.38 | $41.80 | $41.80 | 5,877 |
| 2017-11-27 | $41.73 | $42.57 | $41.73 | $42.15 | $42.15 | 31,526 |
| 2017-11-24 | $41.89 | $42.75 | $41.87 | $42.73 | $42.73 | 4,674 |
| 2017-11-22 | $42.10 | $42.17 | $41.88 | $42.17 | $42.17 | 11,390 |
| 2017-11-21 | $41.33 | $41.94 | $41.33 | $41.83 | $41.83 | 7,824 |
| 2017-11-20 | $41.71 | $41.80 | $41.44 | $41.75 | $41.75 | 12,331 |
| 2017-11-17 | $41.93 | $41.93 | $41.29 | $41.71 | $41.71 | 13,693 |
| 2017-11-16 | $41.16 | $41.90 | $41.16 | $41.83 | $41.83 | 11,316 |
| 2017-11-15 | $41.55 | $41.55 | $40.95 | $41.40 | $41.40 | 18,080 |
| 2017-11-14 | $41.36 | $41.95 | $41.36 | $41.54 | $41.54 | 34,397 |
| 2017-11-13 | $41.37 | $42.25 | $41.14 | $41.90 | $41.90 | 7,489 |
| 2017-11-10 | $41.84 | $42.50 | $41.71 | $42.10 | $42.10 | 11,607 |
| 2017-11-09 | $42.15 | $42.64 | $41.95 | $42.51 | $42.51 | 6,176 |
| 2017-11-08 | $43.16 | $43.16 | $42.79 | $42.85 | $42.85 | 10,367 |
| 2017-11-07 | $43.04 | $43.85 | $43.04 | $43.32 | $43.32 | 10,601 |
| 2017-11-06 | $42.65 | $43.13 | $42.65 | $42.89 | $42.89 | 5,952 |
| 2017-11-03 | $41.98 | $41.98 | $41.58 | $41.83 | $41.83 | 6,445 |
| 2017-11-02 | $41.78 | $42.08 | $41.53 | $41.87 | $41.87 | 6,920 |
| 2017-11-01 | $41.17 | $42.31 | $41.17 | $42.22 | $42.22 | 13,477 |
| 2017-10-31 | $41.68 | $42.18 | $41.45 | $42.13 | $42.13 | 9,866 |
| 2017-10-30 | $41.86 | $42.35 | $41.85 | $42.08 | $42.08 | 5,635 |
| 2017-10-27 | $42.01 | $42.09 | $41.82 | $42.09 | $42.09 | 6,559 |
| 2017-10-26 | $41.85 | $41.85 | $41.20 | $41.69 | $41.69 | 9,197 |
| 2017-10-25 | $40.04 | $41.49 | $40.02 | $41.49 | $41.49 | 11,878 |
| 2017-10-24 | $39.85 | $40.34 | $39.85 | $40.29 | $40.29 | 8,451 |
| 2017-10-23 | $39.84 | $40.21 | $39.84 | $39.96 | $39.96 | 9,129 |
| 2017-10-20 | $39.99 | $39.99 | $39.71 | $39.89 | $39.89 | 8,947 |
| 2017-10-19 | $39.87 | $39.87 | $39.58 | $39.72 | $39.72 | 6,967 |
| 2017-10-18 | $39.61 | $39.89 | $39.27 | $39.81 | $39.81 | 8,943 |
| 2017-10-17 | $39.94 | $39.94 | $39.46 | $39.62 | $39.62 | 8,144 |
| 2017-10-16 | $39.67 | $39.95 | $39.48 | $39.69 | $39.69 | 6,364 |
| 2017-10-13 | $39.36 | $40.30 | $39.36 | $40.00 | $40.00 | 8,317 |
| 2017-10-12 | $39.93 | $40.17 | $39.78 | $39.97 | $39.97 | 6,975 |
| 2017-10-11 | $40.06 | $40.26 | $39.96 | $40.24 | $40.24 | 9,149 |
| 2017-10-10 | $39.92 | $40.10 | $39.80 | $40.03 | $40.03 | 6,577 |
| 2017-10-09 | $39.72 | $39.97 | $39.55 | $39.97 | $39.97 | 5,659 |
| 2017-10-06 | $39.87 | $39.87 | $39.39 | $39.82 | $39.82 | 36,979 |
| 2017-10-05 | $40.29 | $40.29 | $39.62 | $39.96 | $39.96 | 9,565 |
| 2017-10-04 | $40.35 | $40.35 | $39.42 | $40.15 | $40.15 | 11,518 |
| 2017-10-03 | $40.14 | $40.14 | $39.74 | $39.94 | $39.94 | 5,239 |
| 2017-10-02 | $40.03 | $40.30 | $39.94 | $39.94 | $39.94 | 8,214 |
| 2017-09-29 | $40.65 | $40.65 | $40.21 | $40.43 | $40.43 | 9,490 |
| 2017-09-28 | $40.66 | $40.85 | $40.10 | $40.44 | $40.44 | 13,888 |
| 2017-09-27 | $39.37 | $40.56 | $39.37 | $40.00 | $40.00 | 9,866 |
| 2017-09-26 | $40.31 | $40.65 | $40.20 | $40.35 | $40.35 | 58,661 |
| 2017-09-25 | $40.63 | $40.63 | $40.00 | $40.43 | $40.43 | 10,477 |
| 2017-09-22 | $39.51 | $40.24 | $39.49 | $39.92 | $39.92 | 12,978 |
| 2017-09-21 | $40.41 | $40.45 | $40.18 | $40.18 | $40.18 | 12,693 |
| 2017-09-20 | $40.93 | $41.59 | $40.93 | $41.24 | $41.24 | 13,340 |
| 2017-09-19 | $41.83 | $41.83 | $41.23 | $41.36 | $41.36 | 9,322 |
| 2017-09-18 | $41.54 | $41.54 | $41.10 | $41.34 | $41.34 | 10,036 |
| 2017-09-15 | $41.68 | $41.68 | $41.00 | $41.06 | $41.06 | 8,449 |
| 2017-09-14 | $41.68 | $41.68 | $40.88 | $41.55 | $41.55 | 14,020 |
| 2017-09-13 | $41.46 | $41.70 | $41.31 | $41.32 | $41.32 | 153,371 |
| 2017-09-12 | $42.04 | $42.04 | $41.49 | $41.79 | $41.79 | 12,958 |
| 2017-09-11 | $41.78 | $42.81 | $41.59 | $41.78 | $41.78 | 10,865 |
| 2017-09-08 | $41.60 | $41.75 | $41.03 | $41.45 | $41.45 | 12,791 |
| 2017-09-07 | $41.37 | $41.68 | $41.06 | $41.44 | $41.44 | 11,812 |
| 2017-09-06 | $41.11 | $41.11 | $40.46 | $40.64 | $40.64 | 11,357 |
| 2017-09-05 | $40.30 | $40.70 | $40.01 | $40.37 | $40.37 | 11,808 |
| 2017-09-01 | $40.95 | $40.97 | $40.85 | $40.92 | $40.92 | 49,014 |
| 2017-08-31 | $39.99 | $40.43 | $39.77 | $40.43 | $40.43 | 6,058 |
| 2017-08-30 | $39.09 | $40.09 | $39.09 | $39.66 | $39.66 | 11,251 |
| 2017-08-29 | $39.95 | $40.09 | $39.70 | $39.99 | $39.99 | 8,962 |
| 2017-08-28 | $39.67 | $39.93 | $39.37 | $39.93 | $39.93 | 12,023 |
| 2017-08-25 | $39.34 | $39.49 | $39.23 | $39.40 | $39.40 | 8,288 |
| 2017-08-24 | $39.35 | $39.35 | $38.53 | $39.14 | $39.14 | 31,627 |
| 2017-08-23 | $39.99 | $39.99 | $39.31 | $39.42 | $39.42 | 7,847 |
| 2017-08-22 | $39.37 | $39.37 | $38.57 | $39.28 | $39.28 | 8,681 |
| 2017-08-21 | $39.94 | $39.94 | $39.27 | $39.86 | $39.86 | 6,629 |
| 2017-08-18 | $39.18 | $39.99 | $39.18 | $39.71 | $39.71 | 9,505 |
| 2017-08-17 | $39.28 | $39.28 | $38.89 | $38.89 | $38.89 | 5,031 |
| 2017-08-16 | $38.39 | $38.51 | $37.91 | $38.45 | $38.45 | 6,474 |
| 2017-08-15 | $38.40 | $38.52 | $37.95 | $38.25 | $38.25 | 5,178 |
| 2017-08-14 | $37.58 | $38.10 | $37.58 | $37.92 | $37.92 | 21,160 |
| 2017-08-11 | $37.03 | $37.57 | $37.03 | $37.47 | $37.47 | 8,600 |
| 2017-08-10 | $37.79 | $38.15 | $37.58 | $37.58 | $37.58 | 7,652 |
| 2017-08-09 | $37.92 | $37.92 | $37.53 | $37.81 | $37.81 | 6,153 |
| 2017-08-08 | $38.06 | $38.06 | $37.86 | $37.87 | $37.87 | 5,787 |
| 2017-08-07 | $38.06 | $38.09 | $37.80 | $37.94 | $37.94 | 8,373 |
| 2017-08-04 | $37.97 | $38.65 | $37.97 | $38.37 | $38.37 | 7,437 |
| 2017-08-03 | $38.63 | $38.67 | $38.30 | $38.58 | $38.58 | 9,066 |
| 2017-08-02 | $38.09 | $38.64 | $38.09 | $38.43 | $38.43 | 7,968 |
| 2017-08-01 | $38.76 | $40.18 | $38.76 | $40.07 | $40.07 | 7,271 |
| 2017-07-31 | $38.96 | $39.45 | $38.72 | $39.01 | $39.01 | 8,046 |
| 2017-07-28 | $38.26 | $39.11 | $38.26 | $38.95 | $38.95 | 5,435 |
| 2017-07-27 | $38.89 | $38.89 | $38.52 | $38.65 | $38.65 | 7,326 |
| 2017-07-26 | $38.94 | $38.94 | $38.54 | $38.85 | $38.85 | 6,598 |
| 2017-07-25 | $38.92 | $38.97 | $38.70 | $38.80 | $38.80 | 7,314 |
| 2017-07-24 | $38.78 | $39.49 | $38.78 | $39.29 | $39.29 | 8,295 |
| 2017-07-21 | $39.25 | $39.46 | $38.79 | $39.14 | $39.14 | 6,954 |
| 2017-07-20 | $39.31 | $39.34 | $38.79 | $39.04 | $39.04 | 9,746 |
| 2017-07-19 | $39.32 | $39.36 | $38.80 | $39.29 | $39.29 | 6,588 |
| 2017-07-18 | $39.53 | $39.53 | $39.20 | $39.20 | $39.20 | 104,123 |
| 2017-07-17 | $39.16 | $39.16 | $38.64 | $38.85 | $38.85 | 8,373 |
| 2017-07-14 | $39.07 | $39.12 | $38.05 | $38.80 | $38.80 | 7,691 |
| 2017-07-13 | $38.39 | $38.46 | $38.17 | $38.46 | $38.46 | 19,217 |
| 2017-07-12 | $37.58 | $37.60 | $37.44 | $37.58 | $37.58 | 8,791 |
| 2017-07-11 | $37.32 | $37.41 | $37.23 | $37.41 | $37.41 | 10,591 |
| 2017-07-10 | $36.31 | $36.90 | $36.31 | $36.87 | $36.87 | 9,053 |
| 2017-07-07 | $36.54 | $36.77 | $36.54 | $36.77 | $36.77 | 15,370 |
| 2017-07-06 | $36.58 | $36.67 | $36.58 | $36.65 | $36.65 | 13,148 |
| 2017-07-05 | $36.75 | $37.02 | $36.75 | $37.02 | $37.02 | 6,821 |
| 2017-07-03 | $36.63 | $36.72 | $36.60 | $36.64 | $36.64 | 7,846 |
| 2017-06-30 | $37.15 | $37.15 | $36.93 | $37.08 | $37.08 | 11,274 |
| 2017-06-29 | $36.82 | $37.05 | $36.64 | $36.82 | $36.82 | 12,439 |
| 2017-06-28 | $37.21 | $37.32 | $37.02 | $37.24 | $37.24 | 31,980 |
| 2017-06-27 | $36.98 | $36.98 | $36.83 | $36.93 | $36.93 | 9,200 |
| 2017-06-26 | $37.14 | $37.22 | $37.04 | $37.12 | $37.12 | 6,500 |
| 2017-06-23 | $37.27 | $37.31 | $37.19 | $37.31 | $37.31 | 8,100 |
| 2017-06-22 | $37.05 | $37.10 | $36.82 | $36.99 | $36.99 | 17,400 |
| 2017-06-21 | $37.06 | $37.13 | $37.02 | $37.13 | $37.13 | 7,200 |
| 2017-06-20 | $36.60 | $37.16 | $36.60 | $37.06 | $37.06 | 8,100 |
| 2017-06-19 | $36.83 | $36.89 | $36.65 | $36.83 | $36.83 | 22,300 |
| 2017-06-16 | $36.20 | $36.53 | $36.20 | $36.53 | $36.53 | 9,000 |
| 2017-06-15 | $37.08 | $37.14 | $37.00 | $37.13 | $37.13 | 13,700 |
| 2017-06-14 | $37.21 | $37.21 | $36.96 | $37.09 | $37.09 | 8,776 |
| 2017-06-13 | $37.24 | $37.36 | $37.21 | $37.29 | $37.29 | 10,526 |
| 2017-06-12 | $37.16 | $37.29 | $37.16 | $37.26 | $37.26 | 8,957 |
| 2017-06-09 | $37.21 | $37.35 | $37.02 | $37.25 | $37.25 | 10,583 |
| 2017-06-08 | $38.09 | $38.26 | $37.98 | $38.26 | $38.26 | 20,875 |
| 2017-06-07 | $38.52 | $38.86 | $38.52 | $38.78 | $38.78 | 13,778 |
| 2017-06-06 | $38.24 | $38.41 | $38.18 | $38.37 | $38.37 | 25,608 |
| 2017-06-05 | $39.03 | $39.03 | $38.40 | $38.56 | $38.56 | 15,549 |
| 2017-06-02 | $38.11 | $38.25 | $38.11 | $38.25 | $38.25 | 9,661 |
| 2017-06-01 | $37.87 | $38.00 | $37.77 | $38.00 | $38.00 | 8,772 |
| 2017-05-31 | $37.74 | $37.74 | $37.60 | $37.72 | $37.72 | 12,034 |
| 2017-05-30 | $37.02 | $37.60 | $37.02 | $37.55 | $37.55 | 11,291 |
| 2017-05-26 | $37.57 | $37.57 | $37.20 | $37.39 | $37.39 | 8,544 |
| 2017-05-25 | $37.23 | $37.47 | $37.23 | $37.36 | $37.36 | 16,900 |
| 2017-05-24 | $36.97 | $37.22 | $36.96 | $37.18 | $37.18 | 41,548 |
| 2017-05-23 | $37.25 | $37.43 | $37.16 | $37.16 | $37.16 | 23,438 |
| 2017-05-22 | $37.39 | $37.39 | $37.18 | $37.22 | $37.22 | 15,353 |
| 2017-05-19 | $37.34 | $37.57 | $37.30 | $37.49 | $37.49 | 20,323 |
| 2017-05-18 | $37.19 | $37.47 | $37.19 | $37.34 | $37.34 | 30,589 |
| 2017-05-17 | $37.28 | $37.28 | $37.05 | $37.05 | $37.05 | 14,864 |
| 2017-05-16 | $37.24 | $37.28 | $37.13 | $37.23 | $37.23 | 6,982 |
| 2017-05-15 | $37.24 | $37.32 | $37.21 | $37.22 | $37.22 | 13,853 |
| 2017-05-12 | $37.29 | $37.29 | $37.25 | $37.29 | $37.29 | 6,375 |
| 2017-05-11 | $36.98 | $37.01 | $36.91 | $37.01 | $37.01 | 18,207 |
| 2017-05-10 | $37.04 | $37.06 | $36.93 | $37.00 | $37.00 | 7,318 |
| 2017-05-09 | $37.00 | $37.17 | $37.00 | $37.12 | $37.12 | 10,796 |
| 2017-05-08 | $36.82 | $36.83 | $36.73 | $36.81 | $36.81 | 12,098 |
| 2017-05-05 | $36.23 | $36.46 | $36.23 | $36.36 | $36.36 | 8,929 |
| 2017-05-04 | $36.16 | $36.28 | $36.14 | $36.28 | $36.28 | 10,093 |
| 2017-05-03 | $36.17 | $36.21 | $36.11 | $36.20 | $36.20 | 9,764 |
| 2017-05-02 | $36.17 | $36.18 | $36.14 | $36.18 | $36.18 | 7,715 |
| 2017-05-01 | $35.59 | $35.97 | $35.59 | $35.97 | $35.97 | 9,777 |
| 2017-04-28 | $35.73 | $35.79 | $35.73 | $35.79 | $35.79 | 14,468 |
| 2017-04-27 | $35.57 | $35.57 | $34.90 | $35.02 | $35.02 | 22,110 |
| 2017-04-26 | $35.47 | $36.38 | $35.47 | $36.09 | $36.09 | 45,251 |
| 2017-04-25 | $36.15 | $36.20 | $36.10 | $36.18 | $36.18 | 57,393 |
| 2017-04-24 | $35.47 | $35.50 | $35.43 | $35.50 | $35.50 | 15,014 |
| 2017-04-21 | $35.06 | $35.17 | $35.03 | $35.03 | $35.03 | 10,248 |
| 2017-04-20 | $35.36 | $35.46 | $35.32 | $35.44 | $35.44 | 10,449 |
| 2017-04-19 | $35.55 | $35.55 | $35.40 | $35.44 | $35.44 | 9,800 |
| 2017-04-18 | $35.41 | $35.44 | $35.39 | $35.44 | $35.44 | 13,205 |
| 2017-04-17 | $35.49 | $35.52 | $35.49 | $35.50 | $35.50 | 19,906 |
| 2017-04-13 | $34.95 | $35.04 | $34.94 | $34.94 | $34.94 | 11,126 |
| 2017-04-12 | $35.25 | $35.44 | $35.25 | $35.44 | $35.44 | 7,875 |
| 2017-04-11 | $35.16 | $35.32 | $35.14 | $35.27 | $35.27 | 14,258 |
| 2017-04-10 | $34.77 | $34.91 | $34.77 | $34.91 | $34.91 | 9,618 |
| 2017-04-07 | $35.24 | $35.30 | $35.15 | $35.22 | $35.22 | 8,509 |
| 2017-04-06 | $35.09 | $35.22 | $35.06 | $35.10 | $35.10 | 12,981 |
| 2017-04-05 | $35.66 | $35.89 | $35.55 | $35.66 | $35.66 | 13,494 |
| 2017-04-04 | $63.15 | $71.30 | $63.15 | $71.30 | $35.65 | 3,345 |
| 2017-04-03 | $66.99 | $71.99 | $60.43 | $70.90 | $35.45 | 2,400 |
| 2017-03-31 | $70.36 | $70.36 | $66.00 | $70.04 | $35.02 | 2,700 |
| 2017-03-30 | $68.20 | $70.60 | $65.41 | $70.60 | $35.30 | 2,450 |
| 2017-03-29 | $63.74 | $71.75 | $63.74 | $70.00 | $35.00 | 2,800 |
| 2017-03-28 | $71.47 | $71.84 | $70.85 | $71.65 | $35.83 | 1,900 |
| 2017-03-27 | $69.43 | $69.94 | $69.43 | $69.94 | $34.97 | 1,850 |
| 2017-03-24 | $69.63 | $69.88 | $69.31 | $69.54 | $34.77 | 1,650 |
| 2017-03-23 | $69.46 | $69.46 | $68.86 | $68.86 | $34.43 | 2,950 |
| 2017-03-22 | $68.69 | $69.25 | $68.32 | $69.22 | $34.61 | 4,150 |
| 2017-03-21 | $68.73 | $68.73 | $68.02 | $68.63 | $34.32 | 2,750 |
| 2017-03-20 | $68.06 | $68.06 | $67.59 | $67.69 | $33.85 | 2,150 |
| 2017-03-17 | $68.25 | $68.25 | $67.67 | $67.90 | $33.95 | 2,200 |
| 2017-03-16 | $68.83 | $68.89 | $68.23 | $68.33 | $34.17 | 3,100 |
| 2017-03-15 | $67.51 | $68.45 | $67.14 | $68.45 | $34.23 | 6,850 |
| 2017-03-14 | $67.32 | $67.61 | $67.03 | $67.61 | $33.81 | 2,350 |
| 2017-03-13 | $67.22 | $68.63 | $67.22 | $68.31 | $34.16 | 4,450 |
| 2017-03-10 | $67.92 | $68.79 | $66.90 | $67.81 | $33.91 | 3,900 |
| 2017-03-09 | $67.86 | $67.98 | $67.69 | $67.81 | $33.91 | 12,550 |
| 2017-03-08 | $67.43 | $68.52 | $67.43 | $67.95 | $33.98 | 9,150 |
| 2017-03-07 | $67.99 | $68.38 | $67.60 | $68.07 | $34.04 | 4,250 |
| 2017-03-06 | $68.64 | $68.64 | $68.01 | $68.26 | $34.13 | 4,400 |
| 2017-03-03 | $68.45 | $68.98 | $68.45 | $68.65 | $34.33 | 3,200 |
| 2017-03-02 | $69.20 | $69.57 | $68.86 | $69.15 | $34.58 | 2,650 |
| 2017-03-01 | $69.68 | $69.89 | $69.61 | $69.71 | $34.86 | 5,100 |
| 2017-02-28 | $69.58 | $69.98 | $69.09 | $69.43 | $34.72 | 2,350 |
| 2017-02-27 | $69.48 | $69.49 | $68.93 | $69.20 | $34.60 | 2,350 |
| 2017-02-24 | $68.86 | $69.56 | $68.23 | $68.95 | $34.48 | 2,050 |
| 2017-02-23 | $69.10 | $69.94 | $68.96 | $69.04 | $34.52 | 4,550 |
| 2017-02-22 | $68.47 | $69.61 | $68.47 | $69.00 | $34.50 | 4,200 |
| 2017-02-21 | $68.00 | $68.50 | $68.00 | $68.45 | $34.23 | 2,550 |
| 2017-02-17 | $68.27 | $68.89 | $67.83 | $68.16 | $34.08 | 3,050 |
| 2017-02-16 | $68.42 | $68.84 | $67.88 | $68.41 | $34.21 | 2,600 |
| 2017-02-15 | $68.40 | $68.82 | $68.31 | $68.75 | $34.38 | 2,100 |
| 2017-02-14 | $67.97 | $68.36 | $67.97 | $68.17 | $34.09 | 4,300 |
| 2017-02-13 | $68.58 | $68.70 | $68.06 | $68.48 | $34.24 | 4,200 |
| 2017-02-10 | $67.69 | $68.35 | $67.69 | $68.30 | $34.15 | 3,850 |
| 2017-02-09 | $66.67 | $66.67 | $66.38 | $66.52 | $33.26 | 6,900 |
| 2017-02-08 | $67.25 | $67.25 | $66.43 | $66.64 | $33.32 | 4,300 |
| 2017-02-07 | $65.90 | $65.90 | $65.75 | $65.90 | $32.95 | 4,200 |
| 2017-02-06 | $66.00 | $66.33 | $65.97 | $66.33 | $33.17 | 4,050 |
| 2017-02-03 | $66.00 | $66.50 | $65.76 | $65.84 | $32.92 | 4,100 |
| 2017-02-02 | $65.50 | $65.84 | $65.50 | $65.79 | $32.90 | 2,950 |
| 2017-02-01 | $66.07 | $66.63 | $66.07 | $66.40 | $33.20 | 9,564 |
| 2017-01-31 | $68.38 | $68.38 | $67.70 | $68.20 | $34.10 | 4,260 |
| 2017-01-30 | $68.25 | $68.90 | $68.25 | $68.82 | $34.41 | 4,493 |
| 2017-01-27 | $68.45 | $69.35 | $68.28 | $68.78 | $34.39 | 4,353 |
| 2017-01-26 | $69.22 | $70.00 | $69.22 | $69.92 | $34.96 | 2,589 |
| 2017-01-25 | $68.76 | $70.08 | $68.76 | $70.08 | $35.04 | 10,316 |
| 2017-01-24 | $68.56 | $69.59 | $67.47 | $68.99 | $34.50 | 5,203 |
| 2017-01-23 | $68.96 | $69.73 | $68.33 | $68.79 | $34.39 | 3,511 |
| 2017-01-20 | $69.00 | $69.49 | $68.22 | $69.27 | $34.64 | 5,544 |
| 2017-01-19 | $68.80 | $68.80 | $68.15 | $68.27 | $34.14 | 4,268 |
| 2017-01-18 | $68.82 | $69.90 | $68.82 | $69.32 | $34.66 | 3,243 |
| 2017-01-17 | $69.70 | $69.70 | $69.00 | $69.20 | $34.60 | 10,126 |
| 2017-01-13 | $68.55 | $69.94 | $68.36 | $69.48 | $34.74 | 3,108 |
| 2017-01-12 | $67.86 | $69.11 | $67.72 | $68.69 | $34.34 | 4,265 |
| 2017-01-11 | $68.31 | $68.65 | $67.71 | $68.20 | $34.10 | 4,901 |
| 2017-01-10 | $68.64 | $69.35 | $68.05 | $68.10 | $34.05 | 2,891 |
| 2017-01-09 | $67.73 | $69.25 | $67.51 | $68.38 | $34.19 | 4,226 |
| 2017-01-06 | $68.25 | $68.71 | $67.43 | $68.69 | $34.35 | 3,429 |
| 2017-01-05 | $67.06 | $68.94 | $67.06 | $68.07 | $34.04 | 2,324 |
| 2017-01-04 | $67.44 | $68.15 | $66.88 | $67.70 | $33.85 | 3,647 |
| 2017-01-03 | $67.99 | $67.99 | $66.30 | $67.15 | $33.58 | 6,746 |
| 2016-12-30 | $66.80 | $67.00 | $66.63 | $66.91 | $33.46 | 3,258 |
| 2016-12-29 | $67.64 | $67.64 | $66.58 | $66.76 | $33.38 | 12,012 |
| 2016-12-28 | $67.85 | $67.88 | $67.01 | $67.46 | $33.73 | 5,291 |
| 2016-12-27 | $67.59 | $67.73 | $67.12 | $67.12 | $33.56 | 3,155 |
| 2016-12-23 | $67.21 | $67.83 | $67.21 | $67.69 | $33.84 | 3,833 |
| 2016-12-22 | $66.64 | $67.72 | $66.64 | $67.66 | $33.83 | 4,216 |
| 2016-12-21 | $67.23 | $67.69 | $66.82 | $67.30 | $33.65 | 3,373 |
| 2016-12-20 | $65.81 | $67.13 | $65.81 | $66.32 | $33.16 | 5,322 |
| 2016-12-19 | $65.18 | $66.36 | $65.18 | $65.90 | $32.95 | 6,526 |
| 2016-12-16 | $64.98 | $65.14 | $64.86 | $64.90 | $32.45 | 4,027 |
| 2016-12-15 | $65.67 | $66.23 | $65.20 | $65.47 | $32.74 | 13,315 |
| 2016-12-14 | $66.30 | $66.61 | $65.35 | $65.35 | $32.68 | 6,993 |
| 2016-12-13 | $66.46 | $66.82 | $66.16 | $66.50 | $33.25 | 3,927 |
| 2016-12-12 | $64.88 | $65.27 | $64.77 | $64.93 | $32.47 | 4,978 |
| 2016-12-09 | $66.18 | $66.41 | $66.00 | $66.23 | $33.12 | 7,645 |
| 2016-12-08 | $67.03 | $67.82 | $66.86 | $67.18 | $33.59 | 3,482 |
| 2016-12-07 | $66.95 | $67.66 | $66.91 | $67.38 | $33.69 | 2,762 |
| 2016-12-06 | $67.68 | $68.31 | $67.68 | $67.97 | $33.98 | 2,921 |
| 2016-12-05 | $68.20 | $69.09 | $68.00 | $68.70 | $34.35 | 3,369 |
| 2016-12-02 | $67.50 | $67.73 | $67.37 | $67.60 | $33.80 | 3,303 |
| 2016-12-01 | $69.05 | $69.05 | $68.30 | $68.48 | $34.24 | 2,386 |
| 2016-11-30 | $69.92 | $69.92 | $68.49 | $68.71 | $34.36 | 3,128 |
| 2016-11-29 | $68.69 | $69.25 | $68.69 | $69.18 | $34.59 | 3,496 |
| 2016-11-28 | $66.98 | $68.37 | $66.98 | $67.74 | $33.87 | 3,471 |
| 2016-11-25 | $67.18 | $68.00 | $66.98 | $67.37 | $33.69 | 2,405 |
| 2016-11-23 | $67.83 | $69.53 | $67.83 | $68.86 | $34.43 | 3,283 |
| 2016-11-22 | $69.52 | $70.25 | $68.07 | $69.59 | $34.79 | 3,029 |
| 2016-11-21 | $68.82 | $69.84 | $68.61 | $69.12 | $34.56 | 2,927 |
| 2016-11-18 | $69.43 | $69.59 | $68.44 | $68.73 | $34.37 | 4,025 |
| 2016-11-17 | $69.16 | $70.62 | $69.16 | $70.30 | $35.15 | 5,182 |
| 2016-11-16 | $70.20 | $70.42 | $69.43 | $70.05 | $35.03 | 2,500 |
| 2016-11-15 | $70.42 | $71.05 | $69.82 | $70.84 | $35.42 | 2,596 |
| 2016-11-14 | $71.52 | $71.52 | $70.35 | $70.75 | $35.37 | 3,065 |
| 2016-11-11 | $70.06 | $70.61 | $69.80 | $70.38 | $35.19 | 3,718 |
| 2016-11-10 | $70.26 | $72.06 | $70.26 | $71.42 | $35.71 | 2,941 |
| 2016-11-09 | $71.95 | $72.37 | $70.84 | $71.92 | $35.96 | 2,301 |
| 2016-11-08 | $69.87 | $70.64 | $69.17 | $70.03 | $35.02 | 2,779 |
| 2016-11-07 | $70.20 | $70.73 | $69.65 | $70.73 | $35.37 | 2,737 |
| 2016-11-04 | $69.62 | $70.12 | $69.38 | $69.97 | $34.99 | 4,216 |
| 2016-11-03 | $68.90 | $69.85 | $68.87 | $69.23 | $34.62 | 2,625 |
| 2016-11-02 | $69.10 | $69.67 | $68.06 | $69.25 | $34.63 | 2,655 |
| 2016-11-01 | $68.98 | $69.39 | $68.41 | $69.28 | $34.64 | 1,433 |
| 2016-10-31 | $69.18 | $69.77 | $68.60 | $69.47 | $34.74 | 3,536 |
| 2016-10-28 | $69.08 | $69.08 | $68.13 | $68.83 | $34.42 | 3,801 |
| 2016-10-27 | $70.75 | $70.75 | $69.15 | $69.15 | $34.58 | 2,112 |
| 2016-10-26 | $71.63 | $72.50 | $70.68 | $72.00 | $36.00 | 1,574 |
| 2016-10-25 | $71.92 | $72.91 | $71.92 | $72.32 | $36.16 | 2,737 |
| 2016-10-24 | $71.57 | $72.94 | $71.54 | $72.76 | $36.38 | 1,916 |
| 2016-10-21 | $72.32 | $72.65 | $71.95 | $72.36 | $36.18 | 2,585 |
| 2016-10-20 | $71.96 | $72.14 | $71.23 | $71.89 | $35.95 | 2,014 |
| 2016-10-19 | $72.00 | $72.58 | $71.82 | $72.53 | $36.27 | 1,686 |
| 2016-10-18 | $71.90 | $71.93 | $71.34 | $71.67 | $35.84 | 2,364 |
| 2016-10-17 | $70.80 | $70.83 | $70.21 | $70.64 | $35.32 | 5,751 |
| 2016-10-14 | $70.14 | $71.00 | $70.12 | $70.80 | $35.40 | 5,823 |
| 2016-10-13 | $69.81 | $70.74 | $69.81 | $70.64 | $35.32 | 4,287 |
| 2016-10-12 | $69.96 | $69.96 | $68.89 | $69.30 | $34.65 | 1,818 |
| 2016-10-11 | $70.07 | $70.07 | $69.91 | $69.91 | $34.96 | 1,407 |
| 2016-10-10 | $70.20 | $70.72 | $69.64 | $69.65 | $34.83 | 2,326 |
| 2016-10-07 | $68.81 | $71.55 | $68.50 | $71.52 | $35.76 | 2,715 |
| 2016-10-06 | $69.62 | $70.14 | $69.53 | $69.53 | $34.77 | 1,888 |
| 2016-10-05 | $70.74 | $70.98 | $69.78 | $70.97 | $35.49 | 2,291 |
| 2016-10-04 | $70.70 | $71.65 | $70.70 | $71.19 | $35.60 | 2,391 |
| 2016-10-03 | $71.56 | $71.56 | $70.50 | $71.02 | $35.51 | 1,879 |
| 2016-09-30 | $71.59 | $71.85 | $70.36 | $71.84 | $35.92 | 5,056 |
| 2016-09-29 | $71.47 | $71.47 | $71.08 | $71.08 | $35.54 | 2,427 |
| 2016-09-28 | $73.27 | $73.27 | $72.13 | $72.21 | $36.11 | 2,847 |
| 2016-09-27 | $72.63 | $72.63 | $71.36 | $72.35 | $36.18 | 5,928 |
| 2016-09-26 | $72.13 | $72.13 | $71.22 | $71.75 | $35.88 | 2,179 |
| 2016-09-23 | $71.78 | $71.82 | $71.11 | $71.69 | $35.85 | 2,596 |
| 2016-09-22 | $72.89 | $73.54 | $72.89 | $73.18 | $36.59 | 10,841 |
| 2016-09-21 | $72.01 | $72.47 | $71.85 | $72.20 | $36.10 | 1,850 |
| 2016-09-20 | $69.69 | $70.43 | $69.69 | $69.98 | $34.99 | 2,903 |
| 2016-09-19 | $69.71 | $69.71 | $68.97 | $69.33 | $34.67 | 4,187 |
| 2016-09-16 | $68.78 | $69.41 | $68.02 | $68.70 | $34.35 | 4,527 |
| 2016-09-15 | $68.98 | $69.43 | $68.07 | $69.36 | $34.68 | 8,541 |
| 2016-09-14 | $69.02 | $69.30 | $68.70 | $68.89 | $34.45 | 5,370 |
| 2016-09-13 | $70.07 | $70.07 | $69.53 | $69.58 | $34.79 | 3,312 |
| 2016-09-12 | $69.62 | $70.22 | $69.50 | $70.22 | $35.11 | 3,559 |
| 2016-09-09 | $70.70 | $70.70 | $70.18 | $70.30 | $35.15 | 2,304 |
| 2016-09-08 | $71.56 | $72.49 | $71.56 | $72.12 | $36.06 | 1,798 |
| 2016-09-07 | $71.61 | $72.27 | $71.61 | $72.23 | $36.12 | 2,923 |
| 2016-09-06 | $69.25 | $70.31 | $69.25 | $70.29 | $35.15 | 2,175 |
| 2016-09-02 | $68.56 | $69.22 | $68.56 | $69.03 | $34.52 | 3,795 |
| 2016-09-01 | $69.34 | $69.34 | $68.60 | $68.99 | $34.50 | 2,210 |
| 2016-08-31 | $71.25 | $71.25 | $70.63 | $70.85 | $35.43 | 2,825 |
| 2016-08-30 | $71.72 | $72.17 | $71.22 | $71.65 | $35.83 | 3,007 |
| 2016-08-29 | $72.64 | $72.66 | $72.05 | $72.51 | $36.26 | 18,604 |
| 2016-08-26 | $74.68 | $74.71 | $73.90 | $74.00 | $37.00 | 54,404 |
| 2016-08-25 | $74.40 | $75.35 | $74.40 | $75.10 | $37.55 | 3,997 |
| 2016-08-24 | $73.55 | $73.56 | $73.50 | $73.50 | $36.75 | 1,539 |
| 2016-08-23 | $74.26 | $74.30 | $74.04 | $74.04 | $37.02 | 3,642 |
| 2016-08-22 | $72.97 | $73.85 | $72.97 | $73.85 | $36.93 | 5,343 |
| 2016-08-19 | $71.69 | $71.85 | $71.69 | $71.84 | $35.92 | 10,861 |
| 2016-08-18 | $71.40 | $71.76 | $71.40 | $71.64 | $35.82 | 3,082 |
| 2016-08-17 | $71.00 | $71.43 | $71.00 | $71.30 | $35.65 | 10,906 |
| 2016-08-16 | $71.21 | $71.68 | $70.73 | $71.06 | $35.53 | 2,569 |
| 2016-08-15 | $71.27 | $72.77 | $71.27 | $71.48 | $35.74 | 3,465 |
| 2016-08-12 | $71.91 | $71.94 | $71.68 | $71.89 | $35.95 | 2,141 |
| 2016-08-11 | $72.25 | $72.40 | $71.46 | $71.93 | $35.97 | 1,446 |
| 2016-08-10 | $71.96 | $71.96 | $71.50 | $71.50 | $35.75 | 1,498 |
| 2016-08-09 | $71.58 | $71.80 | $70.70 | $71.50 | $35.75 | 2,101 |
| 2016-08-08 | $70.09 | $71.12 | $70.09 | $70.62 | $35.31 | 3,312 |
| 2016-08-05 | $69.99 | $70.57 | $69.53 | $70.35 | $35.18 | 3,981 |
| 2016-08-04 | $68.63 | $69.88 | $68.63 | $69.87 | $34.94 | 2,228 |
| 2016-08-03 | $69.20 | $69.44 | $68.67 | $69.31 | $34.65 | 2,726 |
| 2016-08-02 | $69.15 | $69.46 | $68.55 | $69.42 | $34.71 | 2,776 |
| 2016-08-01 | $68.09 | $69.94 | $68.09 | $69.33 | $34.67 | 2,463 |
| 2016-07-29 | $69.38 | $70.00 | $69.38 | $70.00 | $35.00 | 1,743 |
| 2016-07-28 | $63.10 | $64.73 | $63.10 | $64.73 | $32.37 | 1,634 |
| 2016-07-27 | $63.99 | $64.48 | $63.41 | $63.92 | $31.96 | 1,983 |
| 2016-07-26 | $64.25 | $64.25 | $63.96 | $64.09 | $32.05 | 5,104 |
| 2016-07-25 | $62.86 | $62.96 | $62.63 | $62.96 | $31.48 | 2,048 |
| 2016-07-22 | $62.37 | $62.68 | $62.32 | $62.59 | $31.30 | 1,922 |
| 2016-07-21 | $62.39 | $62.64 | $62.38 | $62.56 | $31.28 | 3,166 |
| 2016-07-20 | $62.38 | $64.18 | $62.38 | $62.48 | $31.24 | 1,918 |
| 2016-07-19 | $62.26 | $63.99 | $62.26 | $62.46 | $31.23 | 2,602 |
| 2016-07-18 | $64.44 | $64.92 | $63.92 | $64.20 | $32.10 | 1,654 |
| 2016-07-15 | $63.18 | $64.28 | $63.18 | $64.27 | $32.14 | 3,784 |
| 2016-07-14 | $64.31 | $64.31 | $63.63 | $63.94 | $31.97 | 2,712 |
| 2016-07-13 | $63.81 | $64.31 | $63.41 | $63.70 | $31.85 | 2,257 |
| 2016-07-12 | $62.30 | $63.81 | $62.30 | $63.78 | $31.89 | 2,528 |
| 2016-07-11 | $64.24 | $64.47 | $63.88 | $64.35 | $32.18 | 2,638 |
| 2016-07-08 | $62.15 | $63.50 | $62.15 | $63.34 | $31.67 | 2,146 |
| 2016-07-07 | $63.08 | $63.88 | $63.08 | $63.82 | $31.91 | 3,571 |
| 2016-07-06 | $64.33 | $64.98 | $64.33 | $64.89 | $32.44 | 7,421 |
| 2016-07-05 | $66.22 | $66.22 | $65.37 | $65.37 | $32.69 | 2,437 |
| 2016-07-01 | $65.75 | $65.93 | $65.63 | $65.63 | $32.82 | 2,628 |
| 2016-06-30 | $65.71 | $66.23 | $65.71 | $66.05 | $33.03 | 3,120 |
| 2016-06-29 | $65.13 | $65.46 | $65.13 | $65.17 | $32.59 | 2,173 |
| 2016-06-28 | $64.89 | $65.52 | $64.59 | $64.84 | $32.42 | 4,276 |
| 2016-06-27 | $63.81 | $63.92 | $63.35 | $63.49 | $31.75 | 4,550 |
| 2016-06-24 | $63.46 | $63.51 | $62.94 | $63.08 | $31.54 | 2,734 |
| 2016-06-23 | $65.29 | $65.99 | $65.29 | $65.99 | $32.99 | 3,623 |
| 2016-06-22 | $64.61 | $64.64 | $64.35 | $64.60 | $32.30 | 2,222 |
| 2016-06-21 | $65.81 | $65.81 | $64.86 | $65.48 | $32.74 | 2,464 |
| 2016-06-20 | $65.31 | $65.65 | $65.26 | $65.60 | $32.80 | 3,648 |
| 2016-06-17 | $63.28 | $63.58 | $63.24 | $63.49 | $31.75 | 2,478 |
| 2016-06-16 | $62.32 | $62.98 | $62.28 | $62.98 | $31.49 | 2,622 |
| 2016-06-15 | $62.84 | $63.12 | $62.65 | $62.71 | $31.36 | 2,593 |
| 2016-06-14 | $62.25 | $62.25 | $61.93 | $62.18 | $31.09 | 2,414 |
| 2016-06-13 | $63.01 | $63.01 | $62.70 | $62.70 | $31.35 | 1,042 |
| 2016-06-10 | $63.58 | $64.03 | $63.25 | $63.47 | $31.74 | 3,902 |
| 2016-06-09 | $63.63 | $64.44 | $63.63 | $64.25 | $32.13 | 3,668 |
| 2016-06-08 | $63.90 | $64.00 | $63.75 | $64.00 | $32.00 | 1,986 |
| 2016-06-07 | $64.48 | $64.71 | $64.34 | $64.34 | $32.17 | 2,446 |
| 2016-06-06 | $64.15 | $64.72 | $64.15 | $64.50 | $32.25 | 1,874 |
| 2016-06-03 | $64.02 | $64.49 | $63.32 | $64.33 | $32.16 | 3,523 |
| 2016-06-02 | $63.34 | $64.08 | $62.67 | $63.43 | $31.72 | 6,054 |
| 2016-06-01 | $64.00 | $64.25 | $63.89 | $64.25 | $32.13 | 1,722 |
| 2016-05-31 | $65.61 | $65.61 | $64.18 | $64.38 | $32.19 | 3,615 |
| 2016-05-27 | $65.75 | $66.00 | $65.39 | $65.39 | $32.70 | 3,714 |
| 2016-05-26 | $66.15 | $66.15 | $65.07 | $65.30 | $32.65 | 1,642 |
| 2016-05-25 | $65.06 | $65.89 | $65.06 | $65.65 | $32.83 | 3,541 |
| 2016-05-24 | $65.55 | $66.36 | $65.01 | $65.75 | $32.88 | 4,351 |
| 2016-05-23 | $64.68 | $65.52 | $64.68 | $64.82 | $32.41 | 2,706 |
| 2016-05-20 | $64.57 | $65.28 | $64.36 | $64.36 | $32.18 | 5,013 |
| 2016-05-19 | $63.70 | $64.11 | $63.70 | $64.11 | $32.06 | 2,175 |
| 2016-05-18 | $64.20 | $64.94 | $64.20 | $64.36 | $32.18 | 2,644 |
| 2016-05-17 | $65.50 | $65.50 | $64.13 | $65.06 | $32.53 | 2,095 |
| 2016-05-16 | $65.28 | $65.91 | $65.20 | $65.46 | $32.73 | 2,065 |
| 2016-05-13 | $65.26 | $65.26 | $63.85 | $64.61 | $32.31 | 1,812 |
| 2016-05-12 | $64.56 | $65.28 | $64.04 | $65.10 | $32.55 | 1,655 |
| 2016-05-11 | $64.99 | $65.00 | $64.05 | $64.43 | $32.21 | 4,503 |
| 2016-05-10 | $63.00 | $64.18 | $63.00 | $64.00 | $32.00 | 2,964 |
| 2016-05-09 | $62.00 | $62.35 | $61.67 | $61.67 | $30.84 | 3,304 |
| 2016-05-06 | $62.49 | $62.99 | $61.94 | $62.47 | $31.23 | 1,692 |
| 2016-05-05 | $62.00 | $62.00 | $61.60 | $61.96 | $30.98 | 2,992 |
| 2016-05-04 | $62.13 | $62.93 | $61.28 | $61.28 | $30.64 | 3,737 |
| 2016-05-03 | $62.40 | $62.75 | $61.65 | $62.69 | $31.35 | 2,643 |
| 2016-05-02 | $63.18 | $63.18 | $62.15 | $62.92 | $31.46 | 2,087 |
| 2016-04-29 | $62.84 | $63.14 | $62.34 | $62.83 | $31.42 | 1,938 |
| 2016-04-28 | $63.06 | $63.68 | $62.73 | $63.14 | $31.57 | 4,924 |
| 2016-04-27 | $62.04 | $64.91 | $62.00 | $64.08 | $32.04 | 2,691 |
| 2016-04-26 | $64.23 | $64.96 | $63.51 | $64.25 | $32.13 | 2,213 |
| 2016-04-25 | $63.55 | $64.40 | $62.73 | $64.40 | $32.20 | 2,329 |
| 2016-04-22 | $64.00 | $65.32 | $64.00 | $65.14 | $32.57 | 4,033 |
| 2016-04-21 | $65.50 | $65.50 | $64.16 | $64.75 | $32.38 | 4,223 |
| 2016-04-20 | $65.14 | $66.00 | $65.14 | $66.00 | $33.00 | 1,869 |
| 2016-04-19 | $64.55 | $65.01 | $64.04 | $64.72 | $32.36 | 2,337 |
| 2016-04-18 | $64.81 | $65.05 | $64.28 | $65.05 | $32.53 | 4,637 |
| 2016-04-15 | $63.70 | $63.70 | $62.68 | $62.99 | $31.50 | 3,261 |
| 2016-04-14 | $63.05 | $63.79 | $63.05 | $63.30 | $31.65 | 4,819 |
| 2016-04-13 | $63.17 | $63.96 | $62.59 | $62.77 | $31.39 | 2,831 |
| 2016-04-12 | $61.95 | $62.15 | $61.24 | $62.05 | $31.03 | 3,397 |
| 2016-04-11 | $61.16 | $61.95 | $61.16 | $61.87 | $30.94 | 1,969 |
| 2016-04-08 | $61.50 | $61.86 | $60.86 | $61.50 | $30.75 | 1,910 |
| 2016-04-07 | $59.47 | $60.17 | $59.46 | $59.78 | $29.89 | 3,122 |
| 2016-04-06 | $58.93 | $60.11 | $58.93 | $60.11 | $30.06 | 2,551 |
| 2016-04-05 | $58.21 | $59.37 | $58.21 | $59.05 | $29.53 | 9,317 |
| 2016-04-04 | $60.90 | $61.54 | $60.80 | $60.84 | $30.42 | 2,868 |
| 2016-04-01 | $60.12 | $60.88 | $59.89 | $60.69 | $30.35 | 1,818 |
| 2016-03-31 | $62.66 | $62.66 | $61.47 | $62.01 | $31.00 | 1,880 |
| 2016-03-30 | $62.01 | $63.78 | $62.01 | $63.34 | $31.67 | 1,963 |
| 2016-03-29 | $62.76 | $62.95 | $61.79 | $61.90 | $30.95 | 2,203 |
| 2016-03-28 | $62.00 | $63.34 | $61.26 | $63.34 | $31.67 | 4,274 |
| 2016-03-24 | $60.15 | $62.47 | $60.15 | $62.43 | $31.22 | 5,373 |
| 2016-03-23 | $62.75 | $62.75 | $61.36 | $62.55 | $31.28 | 1,909 |
| 2016-03-22 | $62.99 | $63.12 | $62.15 | $62.15 | $31.08 | 2,342 |
| 2016-03-21 | $62.70 | $62.99 | $60.15 | $62.45 | $31.23 | 17,735 |
| 2016-03-18 | $60.32 | $62.72 | $60.32 | $60.67 | $30.34 | 9,745 |
| 2016-03-17 | $61.12 | $61.26 | $60.27 | $61.14 | $30.57 | 6,339 |
| 2016-03-16 | $61.49 | $61.71 | $60.78 | $61.30 | $30.65 | 2,955 |
| 2016-03-15 | $61.33 | $61.33 | $60.32 | $60.85 | $30.43 | 2,062 |
| 2016-03-14 | $60.83 | $61.64 | $60.18 | $60.72 | $30.36 | 1,710 |
| 2016-03-11 | $61.73 | $61.90 | $61.00 | $61.54 | $30.77 | 3,189 |
| 2016-03-10 | $61.56 | $61.87 | $60.33 | $60.76 | $30.38 | 7,823 |
| 2016-03-09 | $60.07 | $60.95 | $60.07 | $60.07 | $30.04 | 3,125 |
| 2016-03-08 | $59.18 | $60.56 | $59.18 | $59.79 | $29.90 | 3,711 |
| 2016-03-07 | $60.89 | $60.89 | $59.85 | $60.81 | $30.41 | 3,967 |
| 2016-03-04 | $61.06 | $61.67 | $60.74 | $61.30 | $30.65 | 3,565 |
| 2016-03-03 | $59.95 | $61.15 | $59.95 | $60.82 | $30.41 | 3,392 |
| 2016-03-02 | $61.35 | $61.41 | $60.59 | $61.41 | $30.71 | 15,844 |
| 2016-03-01 | $59.90 | $60.20 | $59.53 | $59.88 | $29.94 | 4,497 |
| 2016-02-29 | $59.16 | $60.37 | $59.16 | $59.85 | $29.93 | 8,676 |
| 2016-02-26 | $60.94 | $60.94 | $59.75 | $59.75 | $29.88 | 2,392 |
| 2016-02-25 | $59.22 | $59.56 | $58.67 | $58.84 | $29.42 | 3,304 |
| 2016-02-24 | $59.34 | $59.34 | $58.39 | $58.93 | $29.46 | 3,193 |
| 2016-02-23 | $60.20 | $60.20 | $59.34 | $60.01 | $30.01 | 2,484 |
| 2016-02-22 | $59.25 | $60.35 | $59.25 | $60.16 | $30.08 | 3,483 |
| 2016-02-19 | $58.73 | $58.73 | $57.21 | $58.21 | $29.10 | 4,068 |
| 2016-02-18 | $59.91 | $59.91 | $57.66 | $58.26 | $29.13 | 2,937 |
| 2016-02-17 | $58.33 | $58.98 | $57.85 | $58.25 | $29.13 | 4,726 |
| 2016-02-16 | $56.48 | $57.29 | $56.48 | $57.20 | $28.60 | 9,717 |
| 2016-02-12 | $54.12 | $55.49 | $54.12 | $55.49 | $27.75 | 2,927 |
| 2016-02-11 | $53.27 | $54.00 | $53.09 | $53.80 | $26.90 | 5,659 |
| 2016-02-10 | $55.21 | $55.33 | $53.83 | $54.38 | $27.19 | 2,676 |
| 2016-02-09 | $54.85 | $55.30 | $54.47 | $54.59 | $27.29 | 3,821 |
| 2016-02-08 | $55.82 | $55.82 | $54.36 | $54.36 | $27.18 | 2,384 |
| 2016-02-05 | $54.62 | $54.62 | $53.86 | $54.39 | $27.20 | 2,339 |
| 2016-02-04 | $53.92 | $53.92 | $53.34 | $53.61 | $26.80 | 1,684 |
| 2016-02-03 | $53.14 | $53.35 | $52.20 | $53.35 | $26.68 | 2,881 |
| 2016-02-02 | $54.06 | $54.06 | $53.78 | $53.78 | $26.89 | 1,723 |
| 2016-02-01 | $53.13 | $53.13 | $52.60 | $53.06 | $26.53 | 3,236 |
| 2016-01-29 | $56.72 | $57.31 | $55.33 | $55.90 | $27.95 | 2,807 |
| 2016-01-28 | $55.24 | $56.44 | $55.24 | $56.15 | $28.08 | 3,110 |
| 2016-01-27 | $56.35 | $56.93 | $56.30 | $56.32 | $28.16 | 4,597 |
| 2016-01-26 | $56.07 | $56.35 | $55.60 | $56.01 | $28.01 | 4,176 |
| 2016-01-25 | $56.58 | $56.70 | $55.92 | $55.92 | $27.96 | 4,252 |
| 2016-01-22 | $56.89 | $57.14 | $55.77 | $56.66 | $28.33 | 6,593 |
| 2016-01-21 | $53.69 | $55.04 | $53.68 | $54.58 | $27.29 | 5,494 |
| 2016-01-20 | $53.48 | $54.15 | $52.85 | $53.49 | $26.75 | 5,164 |
| 2016-01-19 | $55.23 | $56.02 | $55.01 | $55.34 | $27.67 | 5,751 |
| 2016-01-15 | $54.70 | $54.70 | $53.90 | $54.34 | $27.17 | 5,865 |
| 2016-01-14 | $54.53 | $55.64 | $54.53 | $55.64 | $27.82 | 4,792 |
| 2016-01-13 | $55.89 | $56.21 | $55.04 | $55.48 | $27.74 | 2,740 |
| 2016-01-12 | $55.53 | $56.22 | $55.33 | $55.81 | $27.90 | 4,628 |
| 2016-01-11 | $57.81 | $57.83 | $57.09 | $57.65 | $28.83 | 8,798 |
| 2016-01-08 | $57.84 | $58.00 | $57.20 | $57.20 | $28.60 | 4,111 |
| 2016-01-07 | $57.66 | $57.69 | $57.36 | $57.37 | $28.69 | 2,062 |
| 2016-01-06 | $57.16 | $58.01 | $57.16 | $58.00 | $29.00 | 3,972 |
| 2016-01-05 | $58.79 | $59.51 | $58.66 | $59.12 | $29.56 | 2,534 |
| 2016-01-04 | $57.49 | $57.69 | $56.92 | $57.69 | $28.85 | 3,589 |
| 2015-12-31 | $57.77 | $58.20 | $57.77 | $58.00 | $58.00 | 5,511 |
| 2015-12-30 | $58.46 | $58.46 | $57.83 | $58.10 | $58.10 | 4,852 |
| 2015-12-29 | $58.58 | $59.16 | $58.51 | $58.79 | $58.79 | 4,519 |
| 2015-12-28 | $56.77 | $57.12 | $56.77 | $57.12 | $57.12 | 9,366 |
| 2015-12-24 | $56.87 | $56.97 | $56.61 | $56.97 | $56.97 | 5,362 |
| 2015-12-23 | $56.34 | $56.71 | $56.27 | $56.48 | $56.48 | 18,564 |
| 2015-12-22 | $55.39 | $55.96 | $55.34 | $55.96 | $55.96 | 12,831 |
| 2015-12-21 | $55.14 | $55.33 | $54.75 | $55.33 | $55.33 | 16,493 |
| 2015-12-18 | $55.37 | $55.37 | $55.00 | $55.18 | $55.18 | 7,230 |
| 2015-12-17 | $56.25 | $56.63 | $56.02 | $56.02 | $56.02 | 5,762 |
| 2015-12-16 | $56.32 | $56.32 | $55.67 | $56.25 | $56.25 | 12,363 |
| 2015-12-15 | $55.50 | $55.86 | $55.25 | $55.40 | $55.40 | 9,627 |
| 2015-12-14 | $55.31 | $55.48 | $55.02 | $55.45 | $55.45 | 11,102 |
| 2015-12-11 | $55.17 | $55.37 | $54.92 | $55.00 | $55.00 | 11,273 |
| 2015-12-10 | $55.42 | $55.52 | $55.11 | $55.11 | $55.11 | 11,181 |
| 2015-12-09 | $54.84 | $54.84 | $53.63 | $53.95 | $53.95 | 6,089 |
| 2015-12-08 | $53.86 | $54.33 | $53.86 | $54.25 | $54.25 | 7,850 |
| 2015-12-07 | $55.10 | $55.25 | $54.89 | $55.25 | $55.25 | 6,667 |
| 2015-12-04 | $54.23 | $55.29 | $54.23 | $55.07 | $55.07 | 5,568 |
| 2015-12-03 | $55.50 | $55.50 | $54.80 | $55.25 | $55.25 | 21,679 |
| 2015-12-02 | $55.46 | $55.49 | $55.15 | $55.20 | $55.20 | 55,574 |
| 2015-12-01 | $56.40 | $56.40 | $56.13 | $56.20 | $56.20 | 22,615 |
| 2015-11-30 | $56.87 | $57.11 | $56.47 | $57.06 | $57.06 | 2,797 |
| 2015-11-27 | $57.02 | $57.27 | $57.02 | $57.27 | $57.27 | 2,236 |
| 2015-11-25 | $57.79 | $58.17 | $57.67 | $58.11 | $58.11 | 4,425 |
| 2015-11-24 | $57.64 | $58.00 | $57.64 | $58.00 | $58.00 | 5,895 |
| 2015-11-23 | $55.56 | $55.56 | $55.24 | $55.29 | $55.29 | 6,248 |
| 2015-11-20 | $55.44 | $55.67 | $55.44 | $55.65 | $55.65 | 3,724 |
| 2015-11-19 | $55.39 | $55.67 | $55.39 | $55.45 | $55.45 | 4,772 |
| 2015-11-18 | $55.19 | $55.85 | $55.19 | $55.45 | $55.45 | 3,016 |
| 2015-11-17 | $55.41 | $55.83 | $55.41 | $55.82 | $55.82 | 5,322 |
| 2015-11-16 | $56.22 | $56.64 | $56.21 | $56.64 | $56.64 | 3,970 |
| 2015-11-13 | $55.89 | $55.89 | $55.49 | $55.49 | $55.49 | 12,431 |
| 2015-11-12 | $54.84 | $54.97 | $54.65 | $54.65 | $54.65 | 4,340 |
| 2015-11-11 | $53.95 | $53.95 | $53.71 | $53.76 | $53.76 | 10,331 |
| 2015-11-10 | $53.00 | $53.63 | $53.00 | $53.63 | $53.63 | 6,564 |
| 2015-11-09 | $53.21 | $53.75 | $52.95 | $52.98 | $52.98 | 8,215 |
| 2015-11-06 | $53.82 | $53.90 | $53.49 | $53.63 | $53.63 | 2,724 |
| 2015-11-05 | $54.22 | $54.22 | $54.00 | $54.07 | $54.07 | 6,120 |
| 2015-11-04 | $54.25 | $54.62 | $53.79 | $53.98 | $53.98 | 16,527 |
| 2015-11-03 | $54.26 | $54.48 | $54.02 | $54.31 | $54.31 | 7,565 |
| 2015-11-02 | $54.21 | $54.43 | $53.13 | $54.43 | $54.43 | 11,216 |
| 2015-10-30 | $56.02 | $56.50 | $54.75 | $56.00 | $56.00 | 9,702 |
| 2015-10-29 | $57.08 | $58.05 | $57.08 | $57.83 | $57.83 | 5,793 |
| 2015-10-28 | $58.44 | $58.64 | $58.32 | $58.58 | $58.58 | 11,624 |
| 2015-10-27 | $58.16 | $58.30 | $58.16 | $58.26 | $58.26 | 5,330 |
| 2015-10-26 | $59.14 | $59.14 | $57.89 | $58.79 | $58.79 | 3,351 |
| 2015-10-23 | $59.71 | $59.78 | $59.50 | $59.50 | $59.50 | 3,425 |
| 2015-10-22 | $57.39 | $57.39 | $57.22 | $57.30 | $57.30 | 3,409 |
| 2015-10-21 | $56.91 | $57.46 | $56.77 | $56.77 | $56.77 | 6,538 |
| 2015-10-20 | $55.11 | $55.26 | $54.98 | $55.26 | $55.26 | 9,037 |
| 2015-10-19 | $55.32 | $55.84 | $55.32 | $55.77 | $55.77 | 11,388 |
| 2015-10-16 | $56.05 | $56.20 | $55.93 | $56.00 | $56.00 | 4,054 |
| 2015-10-15 | $55.63 | $56.25 | $55.63 | $56.17 | $56.17 | 6,098 |
| 2015-10-14 | $54.02 | $54.79 | $54.02 | $54.26 | $54.26 | 8,056 |
| 2015-10-13 | $56.97 | $56.97 | $55.99 | $56.34 | $56.34 | 3,436 |
| 2015-10-12 | $57.83 | $57.89 | $57.24 | $57.56 | $57.56 | 3,009 |
| 2015-10-09 | $57.48 | $57.85 | $57.44 | $57.64 | $57.64 | 5,116 |
| 2015-10-08 | $55.78 | $57.02 | $55.78 | $56.80 | $56.80 | 5,784 |
| 2015-10-07 | $56.80 | $56.83 | $56.56 | $56.83 | $56.83 | 2,783 |
| 2015-10-06 | $55.28 | $56.47 | $55.28 | $55.99 | $55.99 | 4,772 |
| 2015-10-05 | $54.48 | $56.10 | $54.48 | $55.98 | $55.98 | 4,743 |
| 2015-10-02 | $52.64 | $54.23 | $52.64 | $54.23 | $54.23 | 5,995 |
| 2015-10-01 | $53.97 | $53.97 | $53.38 | $53.71 | $53.71 | 7,524 |
| 2015-09-30 | $52.74 | $53.24 | $52.70 | $53.04 | $53.04 | 7,448 |
| 2015-09-29 | $50.59 | $51.08 | $50.57 | $50.75 | $50.75 | 91,169 |
| 2015-09-28 | $52.79 | $53.00 | $52.09 | $52.30 | $52.30 | 53,894 |
| 2015-09-25 | $54.25 | $54.95 | $53.94 | $54.14 | $54.14 | 3,061 |
| 2015-09-24 | $52.52 | $53.21 | $52.30 | $53.10 | $53.10 | 31,343 |
| 2015-09-23 | $57.02 | $57.22 | $54.66 | $54.95 | $54.95 | 25,766 |
| 2015-09-22 | $56.49 | $56.90 | $55.90 | $56.66 | $56.66 | 9,364 |
| 2015-09-21 | $57.59 | $58.03 | $57.14 | $58.03 | $58.03 | 5,298 |
| 2015-09-18 | $56.32 | $57.80 | $56.32 | $57.20 | $57.20 | 9,281 |
| 2015-09-17 | $58.73 | $59.59 | $58.73 | $59.59 | $59.59 | 7,480 |
| 2015-09-16 | $59.07 | $59.66 | $59.07 | $59.24 | $59.24 | 16,297 |
| 2015-09-15 | $59.21 | $59.90 | $58.56 | $59.85 | $59.85 | 53,751 |
| 2015-09-14 | $59.15 | $59.40 | $59.05 | $59.40 | $59.40 | 4,586 |
| 2015-09-11 | $58.78 | $59.11 | $58.41 | $59.00 | $59.00 | 5,365 |
| 2015-09-10 | $58.40 | $58.65 | $58.10 | $58.55 | $58.55 | 4,477 |
| 2015-09-09 | $58.05 | $58.14 | $57.01 | $57.21 | $57.21 | 7,691 |
| 2015-09-08 | $56.70 | $57.24 | $56.37 | $57.01 | $57.01 | 8,523 |
| 2015-09-04 | $53.95 | $53.98 | $53.40 | $53.98 | $53.98 | 5,793 |
| 2015-09-03 | $56.31 | $57.10 | $56.31 | $56.73 | $56.73 | 6,067 |
| 2015-09-02 | $55.97 | $56.30 | $55.11 | $56.30 | $56.30 | 14,160 |
| 2015-09-01 | $54.36 | $55.39 | $54.05 | $54.05 | $54.05 | 7,516 |
| 2015-08-31 | $56.84 | $56.97 | $56.50 | $56.64 | $56.64 | 12,265 |
| 2015-08-28 | $57.03 | $57.36 | $56.69 | $57.30 | $57.30 | 6,391 |
| 2015-08-27 | $56.39 | $56.42 | $55.73 | $56.40 | $56.40 | 13,516 |
| 2015-08-26 | $56.33 | $56.95 | $55.61 | $56.95 | $56.95 | 5,534 |
| 2015-08-25 | $55.85 | $55.85 | $54.05 | $54.20 | $54.20 | 7,219 |
| 2015-08-24 | $53.20 | $54.75 | $52.72 | $54.65 | $54.65 | 6,874 |
| 2015-08-21 | $57.17 | $57.17 | $55.61 | $56.49 | $56.49 | 6,064 |
| 2015-08-20 | $58.12 | $58.12 | $57.80 | $57.81 | $57.81 | 6,753 |
| 2015-08-19 | $59.49 | $60.08 | $59.48 | $59.54 | $59.54 | 6,719 |
| 2015-08-18 | $59.22 | $59.23 | $58.70 | $58.85 | $58.85 | 5,823 |
| 2015-08-17 | $59.28 | $59.76 | $59.28 | $59.54 | $59.54 | 3,153 |
| 2015-08-14 | $58.43 | $58.66 | $58.43 | $58.64 | $58.64 | 5,568 |
| 2015-08-13 | $58.51 | $59.27 | $58.51 | $59.25 | $59.25 | 5,795 |
| 2015-08-12 | $56.45 | $57.08 | $56.25 | $57.08 | $57.08 | 12,703 |
| 2015-08-11 | $57.01 | $57.46 | $57.01 | $57.40 | $57.40 | 4,758 |
| 2015-08-10 | $54.95 | $55.25 | $54.90 | $55.19 | $55.19 | 2,375 |
| 2015-08-07 | $55.06 | $55.15 | $54.89 | $55.15 | $55.15 | 3,705 |
| 2015-08-06 | $54.41 | $54.41 | $54.03 | $54.24 | $54.24 | 7,521 |
| 2015-08-05 | $54.19 | $54.68 | $54.19 | $54.55 | $54.55 | 5,092 |
| 2015-08-04 | $54.56 | $54.76 | $54.41 | $54.76 | $54.76 | 6,235 |
| 2015-08-03 | $52.84 | $53.18 | $52.84 | $53.18 | $53.18 | 8,857 |
| 2015-07-31 | $55.77 | $55.77 | $55.50 | $55.67 | $55.67 | 7,546 |
| 2015-07-30 | $54.25 | $54.43 | $54.25 | $54.43 | $54.43 | 2,632 |
| 2015-07-29 | $53.94 | $54.41 | $53.90 | $54.35 | $54.35 | 3,976 |
| 2015-07-28 | $54.10 | $54.65 | $54.01 | $54.65 | $54.65 | 11,090 |
| 2015-07-27 | $54.78 | $54.78 | $54.31 | $54.47 | $54.47 | 5,988 |
| 2015-07-24 | $54.48 | $54.48 | $54.15 | $54.15 | $54.15 | 2,424 |
| 2015-07-23 | $54.34 | $54.50 | $54.33 | $54.50 | $54.50 | 4,479 |