Miller Industries Inc (MLR) Exchange: NYSE
Data as of May 9, 2025
$42.45 ($-0.03) -0.07%
Miller Industries Inc - Daily Information
Click for more stock information on Miller Industries Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $41.92 |
| Previous Close | $42.45 |
| High | $43.00 |
| Low | $41.89 |
| Adjusted Open | $41.92 |
| Previous Adjusted Close | $42.45 |
| Adjusted High | $43.00 |
| Adjusted Low | $41.89 |
About Miller Industries Inc (MLR)
Miller Industries Inc, ticker symbol MLR, is a leading specialty automotive and towing equipment manufacturing company founded in 1990 by Jeffrey Miller and headquartered in Ooltewah, Tennessee. Miller Industries is the worldâs leading manufacturer and marketer of towing and recovery equipment, with products that include wreckers, carriers, loaders, and specialized vehicles and vehicles chassis. The company also manufactures towing and equipment accessories. Miller Industries has become the default standard for towing and recovery equipment worldwide, and has become a market leader in the custom vehicle segment. Miller Industries provides a selection of the highest quality, customized body, chassis and towing solutions for emergency services, law enforcement, military and other specialized service industries. Miller Industries has since expanded its product offerings to include light, medium and heavy-duty tow trucks, a wide range of specialized recovery vehicles, and related supplies and accessories. The company continually updates its design to provide its customers with the newest technology and superior customer service. Miller Industries has experienced consistent growth since its formation and continues to achieve success through its commitment to meeting the needs of its customers.
Invest in Miller Industries Inc (MLR)
Historical Stock Data for Miller Industries Inc (MLR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | $41.92 | $43.00 | $41.89 | $42.45 | $42.45 | 46,492 |
| 2025-05-02 | $42.16 | $42.90 | $41.94 | $42.48 | $42.48 | 66,514 |
| 2025-05-01 | $40.98 | $41.80 | $40.45 | $41.57 | $41.57 | 56,570 |
| 2025-04-30 | $41.04 | $41.04 | $39.84 | $40.81 | $40.81 | 77,967 |
| 2025-04-29 | $40.80 | $41.72 | $40.76 | $41.34 | $41.34 | 46,998 |
| 2025-04-28 | $41.25 | $41.71 | $40.65 | $41.14 | $41.14 | 59,541 |
| 2025-04-25 | $41.59 | $41.84 | $40.90 | $41.48 | $41.48 | 64,837 |
| 2025-04-24 | $41.05 | $42.26 | $40.94 | $42.24 | $42.24 | 62,319 |
| 2025-04-23 | $41.79 | $42.10 | $40.72 | $41.00 | $41.00 | 71,243 |
| 2025-04-22 | $40.14 | $41.38 | $39.33 | $40.49 | $40.49 | 78,829 |
| 2025-04-21 | $39.73 | $39.91 | $39.20 | $39.62 | $39.62 | 68,754 |
| 2025-04-17 | $39.68 | $40.56 | $39.68 | $40.19 | $40.19 | 87,564 |
| 2025-04-16 | $40.16 | $40.60 | $39.17 | $39.72 | $39.72 | 66,147 |
| 2025-04-15 | $40.23 | $40.96 | $39.98 | $40.66 | $40.66 | 72,131 |
| 2025-04-14 | $41.61 | $41.99 | $40.00 | $40.65 | $40.65 | 95,610 |
| 2025-04-11 | $40.45 | $41.19 | $39.67 | $41.08 | $41.08 | 60,078 |
| 2025-04-10 | $40.46 | $41.01 | $39.47 | $40.45 | $40.45 | 94,980 |
| 2025-04-09 | $38.70 | $42.57 | $38.62 | $41.84 | $41.84 | 163,543 |
| 2025-04-08 | $40.69 | $40.69 | $38.54 | $38.99 | $38.99 | 153,406 |
| 2025-04-07 | $38.25 | $41.24 | $37.40 | $39.61 | $39.61 | 120,712 |
| 2025-04-04 | $39.05 | $40.19 | $37.91 | $39.81 | $39.81 | 191,119 |
| 2025-04-03 | $41.52 | $42.69 | $40.22 | $40.43 | $40.43 | 158,243 |
| 2025-04-02 | $42.14 | $43.85 | $42.14 | $43.55 | $43.55 | 136,938 |
| 2025-04-01 | $42.11 | $43.21 | $41.75 | $42.95 | $42.95 | 161,126 |
| 2025-03-31 | $41.83 | $42.64 | $41.47 | $42.37 | $42.37 | 143,364 |
| 2025-03-28 | $43.50 | $44.04 | $42.01 | $42.43 | $42.43 | 79,409 |
| 2025-03-27 | $44.46 | $44.82 | $43.21 | $43.62 | $43.62 | 114,193 |
| 2025-03-26 | $43.78 | $44.82 | $43.23 | $44.69 | $44.69 | 154,828 |
| 2025-03-25 | $43.94 | $45.08 | $43.20 | $43.86 | $43.86 | 117,313 |
| 2025-03-24 | $43.87 | $44.37 | $43.54 | $44.30 | $44.30 | 98,539 |
| 2025-03-21 | $43.78 | $44.27 | $42.34 | $42.76 | $42.76 | 479,424 |
| 2025-03-20 | $44.01 | $45.29 | $44.01 | $44.41 | $44.41 | 100,544 |
| 2025-03-19 | $44.48 | $44.83 | $43.72 | $44.51 | $44.51 | 129,697 |
| 2025-03-18 | $44.09 | $44.88 | $43.39 | $44.49 | $44.49 | 147,749 |
| 2025-03-17 | $44.74 | $45.73 | $43.31 | $44.52 | $44.52 | 211,861 |
| 2025-03-14 | $44.35 | $45.07 | $43.69 | $44.70 | $44.70 | 184,020 |
| 2025-03-13 | $45.40 | $46.16 | $43.68 | $44.04 | $44.04 | 164,582 |
| 2025-03-12 | $47.25 | $47.25 | $45.50 | $45.54 | $45.54 | 101,003 |
| 2025-03-11 | $47.02 | $48.34 | $45.17 | $46.24 | $46.24 | 182,630 |
| 2025-03-10 | $47.13 | $49.00 | $46.21 | $46.87 | $46.87 | 264,548 |
| 2025-03-07 | $46.44 | $48.00 | $45.80 | $47.82 | $47.82 | 268,153 |
| 2025-03-06 | $43.83 | $47.48 | $41.38 | $46.47 | $46.47 | 643,304 |
| 2025-03-05 | $55.09 | $56.57 | $54.41 | $54.87 | $54.87 | 162,147 |
| 2025-03-04 | $54.81 | $55.07 | $53.21 | $54.62 | $54.62 | 149,209 |
| 2025-03-03 | $58.14 | $58.49 | $55.00 | $55.35 | $55.35 | 163,158 |
| 2025-02-28 | $57.89 | $58.86 | $57.60 | $57.92 | $57.92 | 78,065 |
| 2025-02-27 | $57.78 | $58.59 | $56.93 | $58.12 | $58.12 | 77,159 |
| 2025-02-26 | $58.96 | $59.63 | $58.03 | $58.33 | $58.33 | 78,429 |
| 2025-02-25 | $58.33 | $59.88 | $58.33 | $59.25 | $59.25 | 82,508 |
| 2025-02-24 | $60.39 | $60.44 | $58.11 | $58.11 | $58.11 | 79,476 |
| 2025-02-21 | $61.72 | $61.72 | $58.79 | $60.11 | $60.11 | 117,566 |
| 2025-02-20 | $62.23 | $62.23 | $60.61 | $60.90 | $60.90 | 148,110 |
| 2025-02-19 | $61.33 | $62.75 | $61.30 | $62.52 | $62.52 | 118,650 |
| 2025-02-18 | $62.50 | $63.18 | $61.46 | $62.19 | $62.19 | 137,615 |
| 2025-02-14 | $64.41 | $64.70 | $62.70 | $62.80 | $62.80 | 65,951 |
| 2025-02-13 | $63.51 | $64.50 | $62.21 | $63.75 | $63.75 | 97,311 |
| 2025-02-12 | $64.71 | $65.33 | $63.51 | $63.72 | $63.72 | 99,251 |
| 2025-02-11 | $64.78 | $66.93 | $64.78 | $65.83 | $65.83 | 83,639 |
| 2025-02-10 | $65.22 | $66.15 | $64.56 | $65.27 | $65.27 | 70,681 |
| 2025-02-07 | $65.33 | $66.11 | $64.56 | $65.10 | $65.10 | 71,992 |
| 2025-02-06 | $65.61 | $65.69 | $65.24 | $65.52 | $65.52 | 50,539 |
| 2025-02-05 | $65.60 | $66.12 | $64.93 | $65.35 | $65.35 | 65,064 |
| 2025-02-04 | $63.72 | $66.03 | $63.72 | $65.49 | $65.49 | 59,042 |
| 2025-02-03 | $64.40 | $65.36 | $63.83 | $64.17 | $64.17 | 61,159 |
| 2025-01-31 | $68.18 | $68.33 | $65.14 | $65.97 | $65.97 | 116,488 |
| 2025-01-30 | $69.05 | $70.06 | $68.59 | $68.61 | $68.61 | 162,475 |
| 2025-01-29 | $67.65 | $68.55 | $67.51 | $68.11 | $68.11 | 84,361 |
| 2025-01-28 | $66.48 | $67.85 | $66.07 | $67.53 | $67.53 | 55,475 |
| 2025-01-27 | $66.68 | $67.26 | $65.88 | $66.58 | $66.58 | 133,617 |
| 2025-01-24 | $68.88 | $69.06 | $66.52 | $66.89 | $66.89 | 83,305 |
| 2025-01-23 | $67.98 | $69.46 | $67.98 | $69.18 | $69.18 | 70,983 |
| 2025-01-22 | $68.05 | $68.75 | $67.39 | $68.54 | $68.54 | 203,172 |
| 2025-01-21 | $68.67 | $69.20 | $67.95 | $68.01 | $68.01 | 82,926 |
| 2025-01-17 | $69.02 | $69.15 | $67.34 | $67.90 | $67.90 | 40,420 |
| 2025-01-16 | $68.01 | $68.52 | $67.21 | $68.12 | $68.12 | 69,780 |
| 2025-01-15 | $67.27 | $67.78 | $66.21 | $67.78 | $67.78 | 71,777 |
| 2025-01-14 | $64.44 | $65.75 | $64.30 | $65.73 | $65.73 | 55,822 |
| 2025-01-13 | $62.25 | $63.88 | $62.25 | $63.85 | $63.85 | 50,670 |
| 2025-01-10 | $63.81 | $64.75 | $62.31 | $63.27 | $63.27 | 96,455 |
| 2025-01-08 | $65.09 | $65.70 | $64.39 | $65.13 | $65.13 | 68,391 |
| 2025-01-07 | $66.51 | $67.00 | $65.00 | $65.33 | $65.33 | 64,499 |
| 2025-01-06 | $66.88 | $67.77 | $66.33 | $66.36 | $66.36 | 62,555 |
| 2025-01-03 | $65.89 | $66.98 | $65.89 | $66.87 | $66.87 | 50,137 |
| 2025-01-02 | $66.36 | $66.69 | $65.40 | $65.82 | $65.82 | 76,130 |
| 2024-12-31 | $65.70 | $66.65 | $65.20 | $65.36 | $65.36 | 60,126 |
| 2024-12-30 | $64.71 | $65.71 | $64.55 | $65.17 | $65.17 | 32,182 |
| 2024-12-27 | $67.44 | $67.46 | $65.13 | $65.70 | $65.70 | 49,421 |
| 2024-12-26 | $67.23 | $67.93 | $64.84 | $67.66 | $67.66 | 183,312 |
| 2024-12-24 | $66.19 | $67.55 | $66.19 | $67.55 | $67.55 | 21,938 |
| 2024-12-23 | $66.57 | $67.52 | $66.17 | $66.40 | $66.40 | 74,919 |
| 2024-12-20 | $66.15 | $68.74 | $66.15 | $67.04 | $67.04 | 130,392 |
| 2024-12-19 | $68.11 | $70.54 | $66.63 | $67.17 | $67.17 | 72,458 |
| 2024-12-18 | $70.26 | $71.28 | $67.35 | $67.65 | $67.65 | 106,356 |
| 2024-12-17 | $71.49 | $72.44 | $69.37 | $69.65 | $69.65 | 64,297 |
| 2024-12-16 | $71.40 | $72.80 | $71.40 | $71.70 | $71.70 | 61,795 |
| 2024-12-13 | $71.76 | $72.03 | $71.24 | $71.40 | $71.40 | 77,522 |
| 2024-12-12 | $72.23 | $73.28 | $71.53 | $71.72 | $71.72 | 63,322 |
| 2024-12-11 | $73.15 | $73.39 | $72.17 | $72.43 | $72.43 | 66,079 |
| 2024-12-10 | $73.08 | $74.00 | $71.91 | $72.35 | $72.35 | 92,939 |
| 2024-12-09 | $72.75 | $74.43 | $72.75 | $73.36 | $73.36 | 100,814 |
| 2024-12-06 | $72.87 | $73.69 | $72.00 | $72.90 | $72.90 | 70,035 |
| 2024-12-05 | $74.01 | $74.64 | $72.70 | $72.71 | $72.71 | 92,786 |
| 2024-12-04 | $74.03 | $75.11 | $73.75 | $74.33 | $74.33 | 64,960 |
| 2024-12-03 | $74.31 | $74.72 | $72.92 | $74.02 | $74.02 | 77,521 |
| 2024-12-02 | $73.59 | $76.25 | $73.10 | $74.31 | $74.31 | 70,251 |
| 2024-11-29 | $75.34 | $75.64 | $73.62 | $73.62 | $73.62 | 42,698 |
| 2024-11-27 | $74.30 | $75.65 | $74.30 | $74.72 | $74.72 | 104,941 |
| 2024-11-26 | $73.45 | $74.68 | $72.25 | $74.27 | $74.27 | 108,406 |
| 2024-11-25 | $72.79 | $73.99 | $72.75 | $73.66 | $73.66 | 127,835 |
| 2024-11-22 | $67.58 | $71.95 | $67.58 | $71.93 | $71.93 | 170,276 |
| 2024-11-21 | $67.14 | $67.80 | $66.60 | $67.25 | $67.25 | 75,066 |
| 2024-11-20 | $67.47 | $68.00 | $65.77 | $66.83 | $66.83 | 111,804 |
| 2024-11-19 | $66.83 | $68.16 | $66.14 | $67.97 | $67.97 | 76,890 |
| 2024-11-18 | $65.64 | $68.32 | $65.01 | $67.36 | $67.36 | 100,705 |
| 2024-11-15 | $67.66 | $68.39 | $66.04 | $66.16 | $66.16 | 112,890 |
| 2024-11-14 | $68.76 | $69.00 | $66.95 | $67.41 | $67.41 | 163,198 |
| 2024-11-13 | $75.00 | $76.96 | $65.82 | $68.64 | $68.64 | 274,037 |
| 2024-11-12 | $77.14 | $78.25 | $76.61 | $76.63 | $76.63 | 81,647 |
| 2024-11-11 | $76.19 | $77.13 | $75.51 | $76.87 | $76.87 | 127,931 |
| 2024-11-08 | $75.23 | $76.74 | $74.01 | $75.14 | $75.14 | 118,777 |
| 2024-11-07 | $74.80 | $76.02 | $74.32 | $74.83 | $74.83 | 63,497 |
| 2024-11-06 | $71.95 | $76.26 | $71.66 | $75.21 | $75.21 | 134,582 |
| 2024-11-05 | $66.81 | $69.45 | $66.81 | $69.18 | $69.18 | 50,852 |
| 2024-11-04 | $66.36 | $67.55 | $66.32 | $67.06 | $67.06 | 53,866 |
| 2024-11-01 | $65.99 | $66.66 | $65.88 | $66.37 | $66.37 | 40,653 |
| 2024-10-31 | $67.77 | $67.77 | $65.63 | $65.64 | $65.64 | 56,041 |
| 2024-10-30 | $67.28 | $68.75 | $67.27 | $67.36 | $67.36 | 46,036 |
| 2024-10-29 | $67.25 | $68.13 | $66.14 | $67.67 | $67.67 | 65,286 |
| 2024-10-28 | $66.35 | $68.06 | $66.35 | $67.76 | $67.76 | 88,810 |
| 2024-10-25 | $65.39 | $66.25 | $64.76 | $66.00 | $66.00 | 64,463 |
| 2024-10-24 | $62.80 | $65.45 | $62.80 | $65.07 | $65.07 | 87,962 |
| 2024-10-23 | $62.86 | $63.30 | $62.18 | $62.68 | $62.68 | 66,892 |
| 2024-10-22 | $63.50 | $63.77 | $62.78 | $63.36 | $63.36 | 57,498 |
| 2024-10-21 | $64.78 | $65.24 | $63.32 | $63.36 | $63.36 | 67,844 |
| 2024-10-18 | $64.29 | $64.73 | $63.65 | $64.45 | $64.45 | 58,948 |
| 2024-10-17 | $64.04 | $64.51 | $63.51 | $63.84 | $63.84 | 30,353 |
| 2024-10-16 | $63.61 | $64.82 | $63.45 | $64.09 | $64.09 | 46,817 |
| 2024-10-15 | $62.90 | $64.23 | $62.77 | $62.78 | $62.78 | 83,608 |
| 2024-10-14 | $62.81 | $63.56 | $62.53 | $63.36 | $63.36 | 28,318 |
| 2024-10-11 | $61.00 | $63.06 | $60.45 | $62.99 | $62.99 | 67,531 |
| 2024-10-10 | $62.16 | $62.29 | $60.05 | $60.67 | $60.67 | 113,612 |
| 2024-10-09 | $62.23 | $64.86 | $62.05 | $62.90 | $62.90 | 124,059 |
| 2024-10-08 | $62.16 | $62.29 | $61.02 | $62.25 | $62.25 | 75,778 |
| 2024-10-07 | $61.52 | $62.72 | $61.34 | $62.46 | $62.46 | 51,508 |
| 2024-10-04 | $63.13 | $63.13 | $61.52 | $61.99 | $61.99 | 68,823 |
| 2024-10-03 | $62.71 | $62.71 | $61.52 | $61.84 | $61.84 | 82,587 |
| 2024-10-02 | $61.07 | $63.90 | $60.52 | $62.80 | $62.80 | 185,651 |
| 2024-10-01 | $60.91 | $60.91 | $58.68 | $59.86 | $59.86 | 85,975 |
| 2024-09-30 | $60.17 | $61.03 | $59.38 | $61.00 | $61.00 | 56,662 |
| 2024-09-27 | $60.34 | $61.16 | $59.55 | $60.20 | $60.20 | 41,910 |
| 2024-09-26 | $61.16 | $61.16 | $59.62 | $59.65 | $59.65 | 40,281 |
| 2024-09-25 | $60.49 | $61.26 | $60.09 | $60.32 | $60.32 | 66,932 |
| 2024-09-24 | $61.43 | $61.58 | $60.00 | $60.55 | $60.55 | 64,687 |
| 2024-09-23 | $61.50 | $62.25 | $60.35 | $61.00 | $61.00 | 142,705 |
| 2024-09-20 | $60.70 | $61.99 | $60.07 | $61.50 | $61.50 | 338,551 |
| 2024-09-19 | $61.25 | $62.00 | $60.08 | $61.50 | $61.50 | 84,932 |
| 2024-09-18 | $58.83 | $60.91 | $58.60 | $60.00 | $60.00 | 80,869 |
| 2024-09-17 | $58.80 | $59.61 | $58.47 | $58.78 | $58.78 | 82,171 |
| 2024-09-16 | $58.62 | $58.73 | $57.67 | $58.14 | $58.14 | 60,258 |
| 2024-09-13 | $58.69 | $59.32 | $57.85 | $58.05 | $58.05 | 43,671 |
| 2024-09-12 | $57.22 | $58.58 | $56.82 | $57.81 | $57.81 | 79,993 |
| 2024-09-11 | $56.50 | $57.31 | $55.50 | $56.89 | $56.89 | 46,652 |
| 2024-09-10 | $57.05 | $57.47 | $56.35 | $57.04 | $57.04 | 152,208 |
| 2024-09-09 | $58.00 | $58.40 | $57.17 | $57.33 | $57.33 | 76,660 |
| 2024-09-06 | $58.95 | $59.35 | $57.73 | $57.73 | $57.54 | 72,232 |
| 2024-09-05 | $58.55 | $58.95 | $57.84 | $58.93 | $58.74 | 111,856 |
| 2024-09-04 | $58.20 | $58.50 | $57.34 | $58.44 | $58.25 | 87,235 |
| 2024-09-03 | $59.85 | $59.99 | $58.00 | $58.33 | $58.14 | 89,573 |
| 2024-08-30 | $60.94 | $61.08 | $59.30 | $60.71 | $60.51 | 241,385 |
| 2024-08-29 | $61.64 | $61.82 | $60.68 | $60.98 | $60.98 | 104,899 |
| 2024-08-28 | $61.33 | $61.99 | $60.49 | $60.96 | $60.96 | 53,455 |
| 2024-08-27 | $61.85 | $62.17 | $61.24 | $61.70 | $61.70 | 40,195 |
| 2024-08-26 | $63.72 | $63.72 | $62.08 | $62.36 | $62.36 | 68,152 |
| 2024-08-23 | $61.25 | $63.37 | $60.65 | $63.05 | $63.05 | 68,853 |
| 2024-08-22 | $59.63 | $60.65 | $58.84 | $60.34 | $60.34 | 83,778 |
| 2024-08-21 | $60.05 | $60.29 | $58.96 | $59.94 | $59.94 | 54,537 |
| 2024-08-20 | $60.29 | $60.76 | $58.64 | $59.31 | $59.31 | 76,461 |
| 2024-08-19 | $59.43 | $60.57 | $59.33 | $60.48 | $60.48 | 95,697 |
| 2024-08-16 | $57.42 | $60.01 | $57.42 | $59.47 | $59.47 | 121,560 |
| 2024-08-15 | $57.65 | $58.48 | $57.13 | $57.27 | $57.27 | 70,931 |
| 2024-08-14 | $56.88 | $57.38 | $56.29 | $56.50 | $56.50 | 78,336 |
| 2024-08-13 | $57.84 | $57.85 | $56.25 | $56.49 | $56.49 | 90,296 |
| 2024-08-12 | $58.35 | $58.45 | $57.29 | $57.33 | $57.33 | 53,355 |
| 2024-08-09 | $59.51 | $60.11 | $57.45 | $58.07 | $58.07 | 102,805 |
| 2024-08-08 | $62.00 | $64.46 | $59.60 | $59.99 | $59.99 | 130,509 |
| 2024-08-07 | $63.98 | $63.99 | $61.36 | $61.60 | $61.60 | 63,385 |
| 2024-08-06 | $61.53 | $63.88 | $60.47 | $63.21 | $63.21 | 104,042 |
| 2024-08-05 | $61.21 | $61.53 | $58.19 | $60.91 | $60.91 | 115,871 |
| 2024-08-02 | $63.61 | $64.66 | $61.94 | $63.83 | $63.83 | 77,182 |
| 2024-08-01 | $67.87 | $69.09 | $65.01 | $65.97 | $65.97 | 102,954 |
| 2024-07-31 | $68.40 | $69.75 | $66.84 | $67.94 | $67.94 | 87,040 |
| 2024-07-30 | $67.82 | $69.28 | $67.18 | $68.06 | $68.06 | 171,424 |
| 2024-07-29 | $66.61 | $67.36 | $65.79 | $67.01 | $67.01 | 96,943 |
| 2024-07-26 | $66.70 | $66.98 | $65.05 | $66.19 | $66.19 | 108,284 |
| 2024-07-25 | $64.15 | $66.60 | $64.01 | $65.52 | $65.52 | 108,610 |
| 2024-07-24 | $65.05 | $66.08 | $63.93 | $64.16 | $64.16 | 89,697 |
| 2024-07-23 | $65.20 | $66.31 | $64.46 | $65.52 | $65.52 | 96,646 |
| 2024-07-22 | $62.85 | $65.17 | $62.34 | $64.74 | $64.74 | 115,133 |
| 2024-07-19 | $61.82 | $63.23 | $61.29 | $62.12 | $62.12 | 77,406 |
| 2024-07-18 | $61.89 | $63.57 | $61.34 | $61.83 | $61.83 | 54,250 |
| 2024-07-17 | $63.33 | $63.92 | $62.07 | $62.43 | $62.43 | 98,118 |
| 2024-07-16 | $61.20 | $64.19 | $61.20 | $63.97 | $63.97 | 146,323 |
| 2024-07-15 | $57.95 | $61.15 | $57.90 | $60.50 | $60.50 | 162,236 |
| 2024-07-12 | $56.44 | $57.70 | $55.92 | $57.00 | $57.00 | 154,372 |
| 2024-07-11 | $56.49 | $57.00 | $55.52 | $55.60 | $55.60 | 182,373 |
| 2024-07-10 | $54.50 | $55.62 | $54.05 | $55.42 | $55.42 | 47,771 |
| 2024-07-09 | $54.34 | $54.48 | $53.70 | $54.08 | $54.08 | 45,227 |
| 2024-07-08 | $53.72 | $54.61 | $53.72 | $54.57 | $54.57 | 71,741 |
| 2024-07-05 | $54.23 | $54.43 | $53.03 | $53.35 | $53.35 | 91,187 |
| 2024-07-03 | $54.41 | $55.10 | $54.29 | $54.68 | $54.68 | 35,745 |
| 2024-07-02 | $54.24 | $54.85 | $53.72 | $54.40 | $54.40 | 86,535 |
| 2024-07-01 | $54.99 | $55.28 | $54.16 | $54.24 | $54.24 | 105,554 |
| 2024-06-28 | $55.00 | $56.12 | $54.71 | $55.02 | $55.02 | 304,419 |
| 2024-06-27 | $55.86 | $56.04 | $55.11 | $55.29 | $55.29 | 62,863 |
| 2024-06-26 | $55.45 | $55.91 | $54.31 | $55.49 | $55.49 | 81,635 |
| 2024-06-25 | $57.02 | $57.02 | $55.47 | $55.80 | $55.80 | 67,121 |
| 2024-06-24 | $56.31 | $58.01 | $56.22 | $57.36 | $57.36 | 90,906 |
| 2024-06-21 | $57.07 | $57.60 | $56.00 | $56.00 | $56.00 | 217,966 |
| 2024-06-20 | $56.72 | $58.17 | $55.86 | $57.93 | $57.93 | 100,131 |
| 2024-06-18 | $58.21 | $58.21 | $56.85 | $57.00 | $57.00 | 110,443 |
| 2024-06-17 | $57.32 | $58.28 | $56.44 | $57.97 | $57.97 | 53,214 |
| 2024-06-14 | $56.41 | $57.18 | $55.56 | $57.07 | $57.07 | 136,266 |
| 2024-06-13 | $59.00 | $59.00 | $57.10 | $57.17 | $57.17 | 61,080 |
| 2024-06-12 | $59.21 | $60.48 | $58.67 | $59.17 | $59.17 | 60,756 |
| 2024-06-11 | $57.73 | $58.28 | $57.60 | $57.75 | $57.75 | 30,531 |
| 2024-06-10 | $56.52 | $58.67 | $56.52 | $58.38 | $58.38 | 55,650 |
| 2024-06-07 | $57.34 | $57.51 | $55.97 | $57.20 | $57.20 | 93,776 |
| 2024-06-06 | $58.26 | $58.73 | $57.74 | $57.75 | $57.75 | 36,496 |
| 2024-06-05 | $57.86 | $58.71 | $57.71 | $58.59 | $58.59 | 35,790 |
| 2024-06-04 | $58.20 | $58.38 | $57.06 | $57.81 | $57.81 | 56,377 |
| 2024-06-03 | $61.28 | $61.52 | $58.54 | $58.73 | $58.73 | 69,049 |
| 2024-05-31 | $59.85 | $61.87 | $59.45 | $60.80 | $60.80 | 130,709 |
| 2024-05-30 | $57.84 | $59.52 | $57.80 | $59.24 | $59.24 | 45,372 |
| 2024-05-29 | $58.11 | $58.31 | $57.21 | $57.77 | $57.77 | 89,371 |
| 2024-05-28 | $59.71 | $59.71 | $58.55 | $59.01 | $59.01 | 59,405 |
| 2024-05-24 | $58.57 | $59.43 | $58.19 | $59.35 | $59.35 | 39,050 |
| 2024-05-23 | $58.81 | $58.81 | $57.95 | $58.53 | $58.53 | 64,337 |
| 2024-05-22 | $59.23 | $59.67 | $58.66 | $58.86 | $58.86 | 42,430 |
| 2024-05-21 | $59.49 | $59.49 | $58.27 | $59.15 | $59.15 | 63,268 |
| 2024-05-20 | $59.98 | $60.66 | $59.46 | $59.79 | $59.79 | 91,281 |
| 2024-05-17 | $60.03 | $60.03 | $59.42 | $59.87 | $59.87 | 48,727 |
| 2024-05-16 | $60.68 | $60.68 | $59.40 | $59.86 | $59.86 | 60,217 |
| 2024-05-15 | $59.83 | $60.63 | $59.30 | $60.63 | $60.63 | 74,710 |
| 2024-05-14 | $58.52 | $59.70 | $57.99 | $59.53 | $59.53 | 72,292 |
| 2024-05-13 | $58.14 | $58.49 | $57.41 | $57.81 | $57.81 | 66,770 |
| 2024-05-10 | $58.50 | $58.92 | $56.44 | $57.80 | $57.80 | 63,886 |
| 2024-05-09 | $56.21 | $60.14 | $56.21 | $57.90 | $57.90 | 165,950 |
| 2024-05-08 | $55.25 | $55.70 | $54.64 | $55.21 | $55.21 | 33,928 |
| 2024-05-07 | $54.68 | $56.17 | $54.24 | $55.32 | $55.32 | 104,589 |
| 2024-05-06 | $53.53 | $54.56 | $53.30 | $54.22 | $54.22 | 79,954 |
| 2024-05-03 | $52.76 | $53.46 | $51.30 | $52.97 | $52.97 | 130,317 |
| 2024-05-02 | $49.48 | $51.21 | $49.25 | $51.07 | $51.07 | 65,691 |
| 2024-05-01 | $48.36 | $49.54 | $48.36 | $49.21 | $49.21 | 59,455 |
| 2024-04-30 | $49.23 | $49.23 | $48.34 | $48.71 | $48.71 | 41,242 |
| 2024-04-29 | $49.25 | $49.45 | $48.57 | $49.37 | $49.37 | 55,918 |
| 2024-04-26 | $49.41 | $49.41 | $48.70 | $49.08 | $49.08 | 20,940 |
| 2024-04-25 | $49.30 | $49.70 | $48.61 | $49.00 | $49.00 | 37,830 |
| 2024-04-24 | $50.01 | $50.24 | $49.66 | $49.72 | $49.72 | 43,495 |
| 2024-04-23 | $49.77 | $50.84 | $49.52 | $50.29 | $50.29 | 48,818 |
| 2024-04-22 | $49.01 | $50.07 | $48.91 | $49.84 | $49.84 | 44,812 |
| 2024-04-19 | $48.78 | $49.80 | $48.51 | $49.19 | $49.19 | 64,936 |
| 2024-04-18 | $49.48 | $49.89 | $48.86 | $48.99 | $48.99 | 51,080 |
| 2024-04-17 | $50.87 | $51.00 | $49.24 | $49.28 | $49.28 | 48,796 |
| 2024-04-16 | $50.39 | $50.79 | $49.94 | $50.48 | $50.48 | 39,462 |
| 2024-04-15 | $50.36 | $50.82 | $50.09 | $50.46 | $50.46 | 40,553 |
| 2024-04-12 | $52.19 | $52.19 | $50.19 | $50.28 | $50.28 | 55,704 |
| 2024-04-11 | $51.13 | $52.27 | $50.67 | $52.25 | $52.25 | 54,151 |
| 2024-04-10 | $52.52 | $53.08 | $51.05 | $51.13 | $51.13 | 62,588 |
| 2024-04-09 | $53.30 | $53.60 | $52.59 | $53.13 | $53.13 | 34,342 |
| 2024-04-08 | $53.16 | $53.82 | $52.85 | $53.01 | $53.01 | 55,258 |
| 2024-04-05 | $52.09 | $53.00 | $51.85 | $52.80 | $52.80 | 55,142 |
| 2024-04-04 | $51.50 | $52.88 | $51.22 | $51.99 | $51.99 | 63,451 |
| 2024-04-03 | $49.99 | $51.30 | $49.96 | $50.66 | $50.66 | 162,616 |
| 2024-04-02 | $49.78 | $51.16 | $49.72 | $50.41 | $50.41 | 64,537 |
| 2024-04-01 | $50.10 | $50.46 | $49.37 | $49.63 | $49.63 | 55,190 |
| 2024-03-28 | $50.29 | $50.56 | $49.73 | $50.10 | $50.10 | 87,997 |
| 2024-03-27 | $49.73 | $50.15 | $49.57 | $50.15 | $50.15 | 44,922 |
| 2024-03-26 | $50.19 | $50.45 | $49.03 | $49.31 | $49.31 | 52,162 |
| 2024-03-25 | $48.30 | $50.02 | $48.30 | $49.98 | $49.98 | 73,923 |
| 2024-03-22 | $48.66 | $48.66 | $48.07 | $48.40 | $48.40 | 48,417 |
| 2024-03-21 | $48.43 | $48.94 | $48.28 | $48.48 | $48.48 | 56,992 |
| 2024-03-20 | $47.39 | $48.48 | $47.32 | $48.23 | $48.23 | 48,315 |
| 2024-03-19 | $47.00 | $47.93 | $47.00 | $47.67 | $47.67 | 51,905 |
| 2024-03-18 | $47.37 | $48.08 | $47.25 | $47.25 | $47.25 | 68,176 |
| 2024-03-15 | $46.84 | $48.00 | $46.84 | $47.56 | $47.56 | 125,021 |
| 2024-03-14 | $48.13 | $48.42 | $47.01 | $47.39 | $47.20 | 63,226 |
| 2024-03-13 | $48.04 | $49.00 | $48.01 | $48.12 | $47.93 | 57,519 |
| 2024-03-12 | $47.53 | $48.79 | $47.41 | $48.13 | $47.94 | 51,014 |
| 2024-03-11 | $48.40 | $48.68 | $47.72 | $47.77 | $47.58 | 42,189 |
| 2024-03-08 | $49.98 | $50.19 | $48.03 | $48.18 | $48.18 | 91,998 |
| 2024-03-07 | $50.45 | $51.37 | $48.43 | $49.95 | $49.95 | 185,811 |
| 2024-03-06 | $45.00 | $45.45 | $44.55 | $45.07 | $45.07 | 86,625 |
| 2024-03-05 | $45.64 | $45.98 | $44.54 | $44.67 | $44.67 | 34,058 |
| 2024-03-04 | $45.38 | $45.95 | $45.08 | $45.66 | $45.66 | 59,442 |
| 2024-03-01 | $45.24 | $45.54 | $44.86 | $45.28 | $45.28 | 36,161 |
| 2024-02-29 | $44.90 | $45.50 | $44.59 | $45.01 | $45.01 | 57,713 |
| 2024-02-28 | $44.11 | $44.64 | $44.11 | $44.56 | $44.56 | 47,050 |
| 2024-02-27 | $44.59 | $44.70 | $43.71 | $44.49 | $44.49 | 47,300 |
| 2024-02-26 | $43.54 | $44.65 | $43.54 | $44.18 | $44.18 | 78,119 |
| 2024-02-23 | $42.73 | $43.57 | $42.59 | $43.57 | $43.57 | 38,376 |
| 2024-02-22 | $42.46 | $42.74 | $42.36 | $42.65 | $42.65 | 22,276 |
| 2024-02-21 | $42.65 | $42.65 | $42.23 | $42.64 | $42.64 | 29,347 |
| 2024-02-20 | $42.92 | $43.05 | $42.41 | $42.72 | $42.72 | 40,326 |
| 2024-02-16 | $43.60 | $43.94 | $42.83 | $43.20 | $43.20 | 44,191 |
| 2024-02-15 | $42.76 | $43.95 | $42.46 | $43.94 | $43.94 | 55,859 |
| 2024-02-14 | $42.37 | $42.80 | $42.07 | $42.64 | $42.64 | 39,431 |
| 2024-02-13 | $43.00 | $43.13 | $41.94 | $42.04 | $42.04 | 106,240 |
| 2024-02-12 | $43.42 | $44.30 | $43.19 | $43.96 | $43.96 | 93,713 |
| 2024-02-09 | $42.75 | $43.37 | $42.41 | $43.35 | $43.35 | 38,335 |
| 2024-02-08 | $42.41 | $43.00 | $42.25 | $42.59 | $42.59 | 52,845 |
| 2024-02-07 | $41.07 | $42.63 | $40.63 | $42.61 | $42.61 | 59,815 |
| 2024-02-06 | $40.10 | $40.51 | $39.92 | $40.39 | $40.39 | 22,605 |
| 2024-02-05 | $40.61 | $40.62 | $40.16 | $40.20 | $40.20 | 31,973 |
| 2024-02-02 | $40.59 | $41.07 | $40.29 | $40.76 | $40.76 | 48,923 |
| 2024-02-01 | $40.39 | $40.93 | $40.07 | $40.84 | $40.84 | 40,037 |
| 2024-01-31 | $41.16 | $41.24 | $40.24 | $40.25 | $40.25 | 57,246 |
| 2024-01-30 | $41.38 | $41.81 | $40.98 | $41.10 | $41.10 | 52,206 |
| 2024-01-29 | $41.09 | $41.54 | $40.33 | $41.52 | $41.52 | 45,236 |
| 2024-01-26 | $41.64 | $41.81 | $41.17 | $41.19 | $41.19 | 37,504 |
| 2024-01-25 | $40.96 | $41.46 | $40.90 | $41.33 | $41.33 | 73,924 |
| 2024-01-24 | $40.72 | $40.84 | $40.25 | $40.54 | $40.54 | 25,517 |
| 2024-01-23 | $40.59 | $40.64 | $40.00 | $40.30 | $40.30 | 44,143 |
| 2024-01-22 | $39.57 | $40.31 | $39.49 | $40.21 | $40.21 | 47,905 |
| 2024-01-19 | $39.32 | $39.49 | $38.61 | $39.34 | $39.34 | 35,491 |
| 2024-01-18 | $38.75 | $39.32 | $38.33 | $39.24 | $39.24 | 43,387 |
| 2024-01-17 | $39.00 | $39.34 | $38.59 | $38.68 | $38.68 | 31,462 |
| 2024-01-16 | $39.55 | $40.03 | $39.29 | $39.34 | $39.34 | 43,707 |
| 2024-01-12 | $40.02 | $40.02 | $39.43 | $39.92 | $39.92 | 31,912 |
| 2024-01-11 | $39.31 | $39.72 | $39.17 | $39.66 | $39.66 | 45,697 |
| 2024-01-10 | $39.51 | $39.58 | $38.92 | $39.52 | $39.52 | 73,563 |
| 2024-01-09 | $39.72 | $40.31 | $39.39 | $39.47 | $39.47 | 45,665 |
| 2024-01-08 | $40.33 | $40.62 | $39.70 | $40.23 | $40.23 | 70,366 |
| 2024-01-05 | $39.70 | $40.49 | $39.70 | $40.36 | $40.36 | 74,271 |
| 2024-01-04 | $40.63 | $40.82 | $39.74 | $39.90 | $39.90 | 39,298 |
| 2024-01-03 | $41.50 | $41.50 | $40.38 | $40.47 | $40.47 | 44,051 |
| 2024-01-02 | $42.27 | $42.27 | $41.00 | $41.52 | $41.52 | 45,541 |
| 2023-12-29 | $42.30 | $42.60 | $42.13 | $42.29 | $42.29 | 42,726 |
| 2023-12-28 | $42.88 | $42.93 | $42.33 | $42.49 | $42.49 | 34,456 |
| 2023-12-27 | $42.95 | $43.30 | $41.99 | $42.79 | $42.79 | 78,073 |
| 2023-12-26 | $43.13 | $43.42 | $42.46 | $43.16 | $43.16 | 33,718 |
| 2023-12-22 | $42.65 | $43.50 | $42.44 | $43.13 | $43.13 | 45,343 |
| 2023-12-21 | $42.34 | $42.46 | $42.03 | $42.43 | $42.43 | 27,079 |
| 2023-12-20 | $41.44 | $42.86 | $41.44 | $41.95 | $41.95 | 62,103 |
| 2023-12-19 | $41.87 | $42.20 | $40.72 | $41.47 | $41.47 | 65,872 |
| 2023-12-18 | $41.18 | $41.93 | $40.71 | $41.69 | $41.69 | 61,694 |
| 2023-12-15 | $41.77 | $42.02 | $40.98 | $41.15 | $41.15 | 124,402 |
| 2023-12-14 | $41.37 | $41.83 | $40.93 | $41.57 | $41.57 | 88,846 |
| 2023-12-13 | $40.10 | $40.81 | $39.32 | $40.79 | $40.79 | 123,311 |
| 2023-12-12 | $41.04 | $41.04 | $40.02 | $40.14 | $40.14 | 30,502 |
| 2023-12-11 | $40.42 | $41.11 | $40.21 | $40.91 | $40.91 | 66,431 |
| 2023-12-08 | $40.11 | $40.53 | $39.72 | $40.42 | $40.42 | 54,156 |
| 2023-12-07 | $39.15 | $40.30 | $39.11 | $40.29 | $40.29 | 88,603 |
| 2023-12-06 | $40.23 | $40.23 | $38.96 | $39.05 | $39.05 | 47,169 |
| 2023-12-05 | $40.05 | $40.20 | $39.54 | $39.78 | $39.78 | 34,698 |
| 2023-12-04 | $40.09 | $40.88 | $39.57 | $40.35 | $40.35 | 44,021 |
| 2023-12-01 | $39.71 | $40.09 | $39.47 | $40.02 | $40.02 | 32,647 |
| 2023-11-30 | $39.65 | $39.76 | $39.19 | $39.74 | $39.74 | 19,452 |
| 2023-11-29 | $40.11 | $40.21 | $39.31 | $39.41 | $39.41 | 23,634 |
| 2023-11-28 | $40.11 | $40.26 | $39.18 | $39.75 | $39.75 | 42,488 |
| 2023-11-27 | $40.19 | $40.42 | $39.56 | $40.11 | $40.11 | 25,688 |
| 2023-11-24 | $40.03 | $40.25 | $39.73 | $40.01 | $40.01 | 9,127 |
| 2023-11-22 | $40.08 | $40.08 | $39.60 | $39.82 | $39.82 | 15,281 |
| 2023-11-21 | $40.44 | $40.44 | $39.65 | $39.76 | $39.76 | 18,033 |
| 2023-11-20 | $40.40 | $40.61 | $39.85 | $40.57 | $40.57 | 30,713 |
| 2023-11-17 | $39.56 | $40.39 | $39.45 | $40.28 | $40.28 | 37,501 |
| 2023-11-16 | $39.61 | $39.98 | $39.23 | $39.30 | $39.30 | 21,839 |
| 2023-11-15 | $40.32 | $40.38 | $39.49 | $39.50 | $39.50 | 33,218 |
| 2023-11-14 | $40.00 | $40.44 | $39.63 | $40.32 | $40.32 | 47,600 |
| 2023-11-13 | $39.61 | $39.99 | $39.40 | $39.46 | $39.46 | 24,097 |
| 2023-11-10 | $39.10 | $39.85 | $39.06 | $39.45 | $39.45 | 29,242 |
| 2023-11-09 | $40.13 | $41.50 | $39.04 | $39.23 | $39.23 | 65,910 |
| 2023-11-08 | $37.57 | $37.97 | $37.02 | $37.41 | $37.41 | 25,829 |
| 2023-11-07 | $36.57 | $37.45 | $36.57 | $37.26 | $37.26 | 11,600 |
| 2023-11-06 | $36.81 | $37.16 | $36.77 | $37.09 | $37.09 | 20,295 |
| 2023-11-03 | $36.79 | $37.28 | $36.79 | $37.20 | $37.20 | 22,395 |
| 2023-11-02 | $36.52 | $36.52 | $36.04 | $36.20 | $36.20 | 26,153 |
| 2023-11-01 | $36.33 | $36.36 | $35.96 | $36.12 | $36.12 | 14,387 |
| 2023-10-31 | $36.29 | $36.46 | $35.82 | $36.37 | $36.37 | 23,038 |
| 2023-10-30 | $36.00 | $36.31 | $35.96 | $36.17 | $36.17 | 23,001 |
| 2023-10-27 | $36.99 | $36.99 | $34.96 | $35.69 | $35.69 | 23,595 |
| 2023-10-26 | $36.73 | $37.14 | $36.53 | $36.82 | $36.82 | 10,662 |
| 2023-10-25 | $36.33 | $36.88 | $36.10 | $36.59 | $36.59 | 20,865 |
| 2023-10-24 | $36.70 | $36.80 | $36.48 | $36.59 | $36.59 | 13,327 |
| 2023-10-23 | $36.76 | $37.20 | $36.55 | $36.64 | $36.64 | 18,654 |
| 2023-10-20 | $37.39 | $37.39 | $36.66 | $36.76 | $36.76 | 21,110 |
| 2023-10-19 | $37.27 | $37.97 | $37.12 | $37.22 | $37.22 | 17,945 |
| 2023-10-18 | $38.21 | $38.42 | $37.18 | $37.20 | $37.20 | 22,569 |
| 2023-10-17 | $38.72 | $38.95 | $38.35 | $38.40 | $38.40 | 48,968 |
| 2023-10-16 | $37.99 | $39.52 | $37.82 | $38.79 | $38.79 | 22,062 |
| 2023-10-13 | $39.21 | $39.21 | $37.31 | $37.72 | $37.72 | 36,150 |
| 2023-10-12 | $39.88 | $39.96 | $39.20 | $39.20 | $39.20 | 28,326 |
| 2023-10-11 | $39.43 | $39.88 | $39.43 | $39.88 | $39.88 | 23,736 |
| 2023-10-10 | $39.41 | $39.65 | $39.37 | $39.48 | $39.48 | 21,787 |
| 2023-10-09 | $39.04 | $39.26 | $38.72 | $39.14 | $39.14 | 25,376 |
| 2023-10-06 | $39.30 | $39.73 | $39.20 | $39.30 | $39.30 | 30,813 |
| 2023-10-05 | $39.13 | $39.51 | $39.13 | $39.41 | $39.41 | 24,888 |
| 2023-10-04 | $39.19 | $39.50 | $39.05 | $39.32 | $39.32 | 27,872 |
| 2023-10-03 | $39.30 | $39.98 | $39.05 | $39.11 | $39.11 | 26,336 |
| 2023-10-02 | $38.91 | $39.43 | $38.65 | $39.33 | $39.33 | 20,404 |
| 2023-09-29 | $39.07 | $39.31 | $38.71 | $39.21 | $39.21 | 19,245 |
| 2023-09-28 | $38.56 | $39.48 | $38.56 | $39.30 | $39.30 | 16,672 |
| 2023-09-27 | $38.62 | $39.14 | $38.62 | $38.92 | $38.92 | 12,641 |
| 2023-09-26 | $39.62 | $39.62 | $38.48 | $38.55 | $38.55 | 24,998 |
| 2023-09-25 | $39.09 | $39.54 | $39.01 | $39.37 | $39.37 | 8,879 |
| 2023-09-22 | $39.28 | $39.55 | $39.22 | $39.23 | $39.23 | 20,649 |
| 2023-09-21 | $39.28 | $39.50 | $39.12 | $39.35 | $39.35 | 26,846 |
| 2023-09-20 | $39.30 | $40.05 | $39.30 | $39.37 | $39.37 | 16,474 |
| 2023-09-19 | $39.65 | $39.75 | $39.21 | $39.25 | $39.25 | 17,174 |
| 2023-09-18 | $39.46 | $39.77 | $39.30 | $39.49 | $39.49 | 26,375 |
| 2023-09-15 | $39.75 | $39.75 | $39.33 | $39.43 | $39.43 | 40,960 |
| 2023-09-14 | $39.05 | $39.78 | $39.05 | $39.70 | $39.70 | 18,203 |
| 2023-09-13 | $38.97 | $39.05 | $38.60 | $39.01 | $39.01 | 22,268 |
| 2023-09-12 | $38.84 | $39.25 | $38.74 | $38.79 | $38.79 | 15,654 |
| 2023-09-11 | $39.32 | $39.87 | $38.78 | $38.80 | $38.80 | 22,323 |
| 2023-09-08 | $39.23 | $39.48 | $38.94 | $39.29 | $39.29 | 12,924 |
| 2023-09-07 | $39.21 | $39.41 | $38.81 | $39.19 | $39.19 | 41,848 |
| 2023-09-06 | $39.39 | $39.40 | $39.07 | $39.08 | $39.08 | 12,747 |
| 2023-09-05 | $40.45 | $40.45 | $39.37 | $39.37 | $39.37 | 30,944 |
| 2023-09-01 | $40.24 | $40.64 | $40.15 | $40.48 | $40.48 | 19,769 |
| 2023-08-31 | $40.93 | $40.93 | $39.95 | $40.00 | $40.00 | 18,539 |
| 2023-08-30 | $40.85 | $41.28 | $40.55 | $40.76 | $40.58 | 31,295 |
| 2023-08-29 | $40.41 | $40.97 | $40.32 | $40.87 | $40.69 | 39,226 |
| 2023-08-28 | $40.25 | $40.71 | $40.00 | $40.64 | $40.46 | 41,277 |
| 2023-08-25 | $39.55 | $40.01 | $39.25 | $39.90 | $39.72 | 25,274 |
| 2023-08-24 | $39.72 | $40.07 | $39.49 | $39.54 | $39.36 | 25,556 |
| 2023-08-23 | $39.51 | $39.99 | $39.02 | $39.99 | $39.81 | 59,261 |
| 2023-08-22 | $39.20 | $39.50 | $38.76 | $39.20 | $39.02 | 18,180 |
| 2023-08-21 | $38.95 | $39.70 | $38.90 | $39.07 | $38.89 | 28,477 |
| 2023-08-18 | $38.18 | $39.21 | $37.93 | $39.10 | $38.92 | 76,372 |
| 2023-08-17 | $38.63 | $38.75 | $37.82 | $38.32 | $38.15 | 32,750 |
| 2023-08-16 | $39.13 | $39.62 | $38.70 | $38.72 | $38.55 | 23,286 |
| 2023-08-15 | $38.78 | $39.10 | $37.97 | $39.10 | $38.92 | 28,419 |
| 2023-08-14 | $39.03 | $39.70 | $39.00 | $39.15 | $38.97 | 41,715 |
| 2023-08-11 | $39.26 | $39.52 | $38.02 | $39.46 | $39.46 | 28,887 |
| 2023-08-10 | $40.86 | $41.50 | $38.01 | $38.60 | $38.60 | 74,602 |
| 2023-08-09 | $38.07 | $39.15 | $37.27 | $39.00 | $39.00 | 41,310 |
| 2023-08-08 | $36.77 | $37.70 | $35.95 | $37.62 | $37.62 | 47,841 |
| 2023-08-07 | $37.72 | $37.72 | $36.77 | $37.00 | $37.00 | 30,197 |
| 2023-08-04 | $38.34 | $38.34 | $36.71 | $36.72 | $36.72 | 24,141 |
| 2023-08-03 | $37.70 | $37.91 | $36.57 | $37.59 | $37.59 | 16,486 |
| 2023-08-02 | $37.06 | $38.54 | $37.06 | $37.53 | $37.53 | 21,474 |
| 2023-08-01 | $37.65 | $38.27 | $37.65 | $37.91 | $37.91 | 17,505 |
| 2023-07-31 | $38.50 | $38.50 | $37.54 | $37.94 | $37.94 | 35,095 |
| 2023-07-28 | $38.29 | $38.51 | $38.10 | $38.32 | $38.32 | 14,107 |
| 2023-07-27 | $38.43 | $38.88 | $37.86 | $38.18 | $38.18 | 17,207 |
| 2023-07-26 | $38.49 | $38.62 | $37.84 | $38.07 | $38.07 | 18,768 |
| 2023-07-25 | $38.35 | $38.54 | $38.14 | $38.29 | $38.29 | 18,927 |
| 2023-07-24 | $38.51 | $38.74 | $38.03 | $38.66 | $38.66 | 27,063 |
| 2023-07-21 | $38.28 | $38.58 | $38.00 | $38.54 | $38.54 | 38,195 |
| 2023-07-20 | $37.00 | $38.10 | $36.96 | $38.00 | $38.00 | 40,662 |
| 2023-07-19 | $36.16 | $37.00 | $36.07 | $36.99 | $36.99 | 26,133 |
| 2023-07-18 | $37.17 | $37.71 | $37.16 | $37.56 | $37.56 | 59,046 |
| 2023-07-17 | $36.61 | $37.70 | $36.13 | $37.00 | $37.00 | 33,712 |
| 2023-07-14 | $35.81 | $36.64 | $35.51 | $36.63 | $36.63 | 27,035 |
| 2023-07-13 | $35.25 | $36.24 | $35.14 | $35.93 | $35.93 | 29,739 |
| 2023-07-12 | $34.80 | $35.40 | $34.60 | $35.29 | $35.29 | 27,794 |
| 2023-07-11 | $34.70 | $34.70 | $34.01 | $34.32 | $34.32 | 20,568 |
| 2023-07-10 | $34.69 | $35.43 | $34.16 | $34.61 | $34.61 | 19,295 |
| 2023-07-07 | $34.21 | $34.97 | $34.21 | $34.56 | $34.56 | 47,768 |
| 2023-07-06 | $34.21 | $34.30 | $33.83 | $33.92 | $33.92 | 22,569 |
| 2023-07-05 | $35.17 | $35.21 | $34.60 | $34.77 | $34.77 | 20,157 |
| 2023-07-03 | $35.32 | $35.54 | $35.28 | $35.35 | $35.35 | 6,673 |
| 2023-06-30 | $36.13 | $36.37 | $35.37 | $35.47 | $35.47 | 44,399 |
| 2023-06-29 | $35.20 | $36.00 | $35.20 | $35.76 | $35.76 | 31,975 |
| 2023-06-28 | $34.67 | $35.34 | $34.34 | $35.09 | $35.09 | 48,783 |
| 2023-06-27 | $35.04 | $35.22 | $34.78 | $34.89 | $34.89 | 29,087 |
| 2023-06-26 | $34.75 | $35.40 | $34.64 | $34.69 | $34.69 | 20,401 |
| 2023-06-23 | $35.59 | $35.62 | $33.99 | $35.07 | $35.07 | 76,930 |
| 2023-06-22 | $36.58 | $36.58 | $35.46 | $35.84 | $35.84 | 37,385 |
| 2023-06-21 | $36.44 | $36.88 | $36.40 | $36.58 | $36.58 | 23,528 |
| 2023-06-20 | $36.42 | $36.99 | $35.95 | $36.49 | $36.49 | 23,087 |
| 2023-06-16 | $36.50 | $37.51 | $36.13 | $36.28 | $36.28 | 55,641 |
| 2023-06-15 | $36.06 | $36.40 | $35.50 | $36.18 | $36.18 | 27,061 |
| 2023-06-14 | $35.94 | $36.24 | $35.74 | $35.88 | $35.88 | 26,538 |
| 2023-06-13 | $35.90 | $36.37 | $35.65 | $36.06 | $36.06 | 30,544 |
| 2023-06-12 | $36.02 | $36.18 | $35.54 | $36.08 | $36.08 | 32,402 |
| 2023-06-09 | $36.15 | $36.15 | $35.24 | $35.69 | $35.69 | 21,652 |
| 2023-06-08 | $36.40 | $36.47 | $35.59 | $36.18 | $36.18 | 24,883 |
| 2023-06-07 | $35.68 | $36.47 | $35.47 | $36.26 | $36.26 | 69,865 |
| 2023-06-06 | $33.40 | $35.65 | $33.09 | $35.36 | $35.36 | 57,623 |
| 2023-06-05 | $34.01 | $34.09 | $33.14 | $33.25 | $33.25 | 23,731 |
| 2023-06-02 | $32.85 | $34.40 | $32.83 | $34.12 | $34.12 | 35,934 |
| 2023-06-01 | $33.15 | $33.20 | $32.48 | $32.83 | $32.83 | 22,423 |
| 2023-05-31 | $33.75 | $33.85 | $32.51 | $32.86 | $32.86 | 23,429 |
| 2023-05-30 | $34.01 | $34.29 | $33.61 | $33.69 | $33.69 | 22,319 |
| 2023-05-26 | $34.58 | $34.58 | $33.90 | $33.98 | $33.98 | 11,971 |
| 2023-05-25 | $34.12 | $34.33 | $33.91 | $34.11 | $34.11 | 12,189 |
| 2023-05-24 | $34.56 | $34.61 | $34.25 | $34.35 | $34.35 | 17,973 |
| 2023-05-23 | $34.38 | $35.10 | $34.38 | $34.81 | $34.81 | 19,930 |
| 2023-05-22 | $34.75 | $34.88 | $34.37 | $34.72 | $34.72 | 30,859 |
| 2023-05-19 | $35.50 | $35.50 | $34.66 | $34.81 | $34.81 | 39,679 |
| 2023-05-18 | $34.95 | $35.50 | $34.44 | $35.25 | $35.25 | 27,398 |
| 2023-05-17 | $34.50 | $35.00 | $34.38 | $34.95 | $34.95 | 27,927 |
| 2023-05-16 | $34.79 | $35.21 | $34.35 | $34.48 | $34.48 | 17,218 |
| 2023-05-15 | $35.16 | $35.16 | $34.75 | $34.97 | $34.97 | 22,848 |
| 2023-05-12 | $34.62 | $35.00 | $34.21 | $34.89 | $34.89 | 22,347 |
| 2023-05-11 | $34.01 | $34.81 | $33.21 | $34.67 | $34.67 | 28,268 |
| 2023-05-10 | $34.50 | $34.73 | $33.74 | $34.36 | $34.36 | 37,718 |
| 2023-05-09 | $33.19 | $34.82 | $32.53 | $34.52 | $34.52 | 51,214 |
| 2023-05-08 | $33.73 | $33.75 | $33.17 | $33.40 | $33.40 | 23,622 |
| 2023-05-05 | $34.47 | $34.53 | $33.23 | $33.65 | $33.65 | 38,311 |
| 2023-05-04 | $34.33 | $34.70 | $33.17 | $33.59 | $33.59 | 31,681 |
| 2023-05-03 | $34.25 | $34.93 | $33.88 | $34.22 | $34.22 | 39,486 |
| 2023-05-02 | $34.23 | $34.38 | $33.19 | $34.16 | $34.16 | 32,364 |
| 2023-05-01 | $32.68 | $34.15 | $32.68 | $33.99 | $33.99 | 45,192 |
| 2023-04-28 | $32.67 | $33.34 | $32.45 | $32.60 | $32.60 | 26,104 |
| 2023-04-27 | $32.52 | $32.91 | $32.13 | $32.85 | $32.85 | 19,253 |
| 2023-04-26 | $33.04 | $33.04 | $32.37 | $32.45 | $32.45 | 30,710 |
| 2023-04-25 | $33.74 | $34.02 | $33.02 | $33.19 | $33.19 | 47,089 |
| 2023-04-24 | $33.29 | $34.11 | $33.29 | $33.76 | $33.76 | 44,859 |
| 2023-04-21 | $33.44 | $33.85 | $32.92 | $33.32 | $33.32 | 50,264 |
| 2023-04-20 | $33.59 | $33.77 | $33.16 | $33.59 | $33.59 | 28,007 |
| 2023-04-19 | $33.82 | $34.11 | $33.28 | $33.59 | $33.59 | 22,465 |
| 2023-04-18 | $34.64 | $34.64 | $33.87 | $34.11 | $34.11 | 19,868 |
| 2023-04-17 | $34.35 | $34.94 | $34.09 | $34.75 | $34.75 | 33,835 |
| 2023-04-14 | $35.04 | $35.36 | $34.24 | $34.43 | $34.43 | 37,016 |
| 2023-04-13 | $35.93 | $36.13 | $34.61 | $35.21 | $35.21 | 86,659 |
| 2023-04-12 | $35.63 | $35.95 | $35.32 | $35.60 | $35.60 | 51,498 |
| 2023-04-11 | $35.06 | $35.56 | $34.94 | $35.13 | $35.13 | 30,762 |
| 2023-04-10 | $33.97 | $35.00 | $33.97 | $35.00 | $35.00 | 43,330 |
| 2023-04-06 | $34.48 | $34.82 | $33.48 | $33.86 | $33.86 | 37,709 |
| 2023-04-05 | $35.95 | $35.95 | $34.17 | $34.53 | $34.53 | 56,963 |
| 2023-04-04 | $36.14 | $36.25 | $35.23 | $35.91 | $35.91 | 63,266 |
| 2023-04-03 | $35.26 | $36.14 | $35.15 | $36.00 | $36.00 | 48,554 |
| 2023-03-31 | $34.88 | $35.54 | $34.62 | $35.35 | $35.35 | 66,865 |
| 2023-03-30 | $34.70 | $35.04 | $34.43 | $34.60 | $34.60 | 23,444 |
| 2023-03-29 | $34.76 | $35.09 | $34.01 | $34.63 | $34.63 | 51,346 |
| 2023-03-28 | $33.78 | $34.98 | $33.78 | $34.40 | $34.40 | 50,485 |
| 2023-03-27 | $34.43 | $34.50 | $33.63 | $33.81 | $33.81 | 62,389 |
| 2023-03-24 | $32.97 | $34.43 | $32.95 | $34.37 | $34.37 | 45,162 |
| 2023-03-23 | $33.25 | $34.53 | $32.82 | $33.06 | $33.06 | 111,723 |
| 2023-03-22 | $33.10 | $33.64 | $32.50 | $33.18 | $33.18 | 277,358 |
| 2023-03-21 | $33.53 | $33.76 | $32.80 | $32.92 | $32.92 | 16,427 |
| 2023-03-20 | $33.21 | $33.79 | $33.00 | $33.09 | $33.09 | 40,171 |
| 2023-03-17 | $35.13 | $35.26 | $32.95 | $33.00 | $33.00 | 137,526 |
| 2023-03-16 | $33.05 | $35.50 | $32.45 | $34.83 | $34.64 | 76,062 |
| 2023-03-15 | $32.74 | $33.46 | $32.60 | $33.37 | $33.37 | 67,140 |
| 2023-03-14 | $32.01 | $32.88 | $31.95 | $32.66 | $32.66 | 58,876 |
| 2023-03-13 | $30.81 | $32.00 | $30.81 | $31.87 | $31.87 | 37,874 |
| 2023-03-10 | $32.00 | $32.10 | $30.55 | $31.62 | $31.62 | 46,204 |
| 2023-03-09 | $29.50 | $31.34 | $29.10 | $31.27 | $31.27 | 73,831 |
| 2023-03-08 | $27.50 | $27.50 | $26.96 | $27.19 | $27.19 | 9,872 |
| 2023-03-07 | $27.67 | $27.67 | $27.25 | $27.37 | $27.37 | 10,573 |
| 2023-03-06 | $28.58 | $28.76 | $26.88 | $27.56 | $27.56 | 82,643 |
| 2023-03-03 | $28.26 | $28.53 | $28.06 | $28.38 | $28.38 | 14,028 |
| 2023-03-02 | $27.98 | $28.13 | $27.70 | $28.02 | $28.02 | 18,276 |
| 2023-03-01 | $27.67 | $28.24 | $27.67 | $28.20 | $28.20 | 14,856 |
| 2023-02-28 | $28.05 | $28.17 | $27.77 | $27.81 | $27.81 | 19,161 |
| 2023-02-27 | $27.79 | $28.20 | $27.64 | $27.78 | $27.78 | 16,052 |
| 2023-02-24 | $27.73 | $27.92 | $27.36 | $27.77 | $27.77 | 19,507 |
| 2023-02-23 | $27.79 | $28.13 | $27.79 | $27.99 | $27.99 | 10,311 |
| 2023-02-22 | $28.11 | $28.31 | $27.85 | $27.88 | $27.88 | 17,712 |
| 2023-02-21 | $28.66 | $28.66 | $28.10 | $28.16 | $28.16 | 18,067 |
| 2023-02-17 | $28.67 | $29.00 | $28.65 | $28.98 | $28.98 | 16,329 |
| 2023-02-16 | $28.10 | $28.96 | $28.03 | $28.56 | $28.56 | 19,873 |
| 2023-02-15 | $28.45 | $28.59 | $28.20 | $28.44 | $28.44 | 13,550 |
| 2023-02-14 | $28.36 | $28.70 | $27.99 | $28.18 | $28.18 | 11,521 |
| 2023-02-13 | $28.54 | $28.79 | $28.36 | $28.55 | $28.55 | 19,618 |
| 2023-02-10 | $28.10 | $28.55 | $28.00 | $28.51 | $28.51 | 14,127 |
| 2023-02-09 | $28.64 | $29.08 | $28.22 | $28.26 | $28.26 | 17,016 |
| 2023-02-08 | $28.63 | $28.75 | $28.34 | $28.34 | $28.34 | 19,819 |
| 2023-02-07 | $28.81 | $29.04 | $28.54 | $28.70 | $28.70 | 18,353 |
| 2023-02-06 | $29.28 | $29.28 | $28.97 | $29.11 | $29.11 | 19,280 |
| 2023-02-03 | $29.55 | $29.82 | $29.21 | $29.27 | $29.27 | 30,952 |
| 2023-02-02 | $29.48 | $29.95 | $29.15 | $29.50 | $29.50 | 43,905 |
| 2023-02-01 | $29.27 | $29.62 | $28.76 | $29.41 | $29.41 | 20,260 |
| 2023-01-31 | $28.48 | $29.07 | $28.40 | $29.01 | $29.01 | 16,162 |
| 2023-01-30 | $28.84 | $29.18 | $28.40 | $28.51 | $28.51 | 17,940 |
| 2023-01-27 | $28.54 | $29.10 | $28.54 | $28.84 | $28.84 | 12,180 |
| 2023-01-26 | $28.75 | $28.75 | $28.57 | $28.69 | $28.69 | 10,223 |
| 2023-01-25 | $28.47 | $28.72 | $28.31 | $28.56 | $28.56 | 12,979 |
| 2023-01-24 | $27.92 | $28.54 | $27.82 | $28.39 | $28.39 | 19,547 |
| 2023-01-23 | $27.78 | $28.28 | $27.78 | $28.06 | $28.06 | 17,649 |
| 2023-01-20 | $27.68 | $27.91 | $26.70 | $27.87 | $27.87 | 69,115 |
| 2023-01-19 | $27.93 | $27.93 | $27.37 | $27.46 | $27.46 | 46,917 |
| 2023-01-18 | $29.26 | $29.29 | $28.04 | $28.21 | $28.21 | 36,569 |
| 2023-01-17 | $28.99 | $29.37 | $28.63 | $28.67 | $28.67 | 19,962 |
| 2023-01-13 | $27.91 | $29.24 | $27.63 | $28.94 | $28.94 | 46,650 |
| 2023-01-12 | $27.96 | $28.05 | $27.80 | $27.98 | $27.98 | 47,902 |
| 2023-01-11 | $27.98 | $28.18 | $27.80 | $27.97 | $27.97 | 44,484 |
| 2023-01-10 | $27.48 | $27.94 | $27.48 | $27.89 | $27.89 | 24,399 |
| 2023-01-09 | $27.65 | $27.87 | $27.45 | $27.57 | $27.57 | 15,984 |
| 2023-01-06 | $27.12 | $27.86 | $27.04 | $27.44 | $27.44 | 29,913 |
| 2023-01-05 | $26.79 | $26.95 | $26.61 | $26.67 | $26.67 | 22,010 |
| 2023-01-04 | $26.54 | $27.11 | $26.54 | $26.85 | $26.85 | 23,009 |
| 2023-01-03 | $26.81 | $27.16 | $26.30 | $26.50 | $26.50 | 12,021 |
| 2022-12-30 | $26.53 | $26.74 | $26.19 | $26.66 | $26.66 | 24,633 |
| 2022-12-29 | $26.50 | $26.74 | $26.48 | $26.59 | $26.59 | 24,880 |
| 2022-12-28 | $26.09 | $26.74 | $26.04 | $26.23 | $26.23 | 42,000 |
| 2022-12-27 | $26.44 | $26.74 | $26.03 | $26.25 | $26.25 | 39,681 |
| 2022-12-23 | $26.14 | $26.50 | $26.05 | $26.37 | $26.37 | 7,667 |
| 2022-12-22 | $27.28 | $27.28 | $26.05 | $26.35 | $26.35 | 25,116 |
| 2022-12-21 | $26.58 | $27.33 | $26.49 | $27.19 | $27.19 | 23,420 |
| 2022-12-20 | $26.75 | $26.75 | $26.25 | $26.66 | $26.66 | 35,323 |
| 2022-12-19 | $27.12 | $27.18 | $26.76 | $26.81 | $26.81 | 26,557 |
| 2022-12-16 | $27.01 | $27.67 | $27.01 | $27.21 | $27.21 | 68,699 |
| 2022-12-15 | $27.00 | $27.66 | $26.72 | $27.30 | $27.30 | 28,334 |
| 2022-12-14 | $27.59 | $27.98 | $27.43 | $27.53 | $27.53 | 31,100 |
| 2022-12-13 | $27.47 | $27.94 | $27.02 | $27.67 | $27.67 | 31,485 |
| 2022-12-12 | $27.25 | $27.41 | $26.73 | $27.29 | $27.29 | 23,747 |
| 2022-12-09 | $27.70 | $27.90 | $26.86 | $27.13 | $27.13 | 20,805 |
| 2022-12-08 | $27.78 | $27.85 | $27.34 | $27.49 | $27.49 | 15,487 |
| 2022-12-07 | $27.27 | $27.89 | $26.73 | $27.52 | $27.52 | 17,497 |
| 2022-12-06 | $27.04 | $27.51 | $26.92 | $27.34 | $27.34 | 79,618 |
| 2022-12-05 | $27.77 | $27.77 | $27.14 | $27.28 | $27.28 | 47,326 |
| 2022-12-02 | $27.20 | $28.15 | $27.20 | $27.92 | $27.92 | 14,665 |
| 2022-12-01 | $27.63 | $27.77 | $27.25 | $27.55 | $27.37 | 16,886 |
| 2022-11-30 | $27.28 | $27.70 | $26.76 | $27.59 | $27.59 | 18,270 |
| 2022-11-29 | $27.51 | $27.56 | $26.99 | $27.05 | $27.05 | 22,465 |
| 2022-11-28 | $27.21 | $27.78 | $26.83 | $27.30 | $27.30 | 31,851 |
| 2022-11-25 | $27.35 | $27.39 | $27.22 | $27.32 | $27.32 | 2,747 |
| 2022-11-23 | $27.37 | $27.40 | $27.33 | $27.36 | $27.36 | 6,472 |
| 2022-11-22 | $26.93 | $27.43 | $26.93 | $27.40 | $27.40 | 17,522 |
| 2022-11-21 | $27.08 | $27.32 | $26.88 | $26.97 | $26.97 | 19,002 |
| 2022-11-18 | $27.45 | $27.56 | $26.97 | $27.08 | $27.08 | 20,160 |
| 2022-11-17 | $26.55 | $27.13 | $26.10 | $27.09 | $27.09 | 28,459 |
| 2022-11-16 | $26.63 | $26.88 | $26.33 | $26.85 | $26.85 | 19,716 |
| 2022-11-15 | $27.07 | $27.28 | $26.77 | $27.05 | $27.05 | 42,084 |
| 2022-11-14 | $27.65 | $27.65 | $26.89 | $26.93 | $26.93 | 18,112 |
| 2022-11-11 | $27.35 | $28.66 | $27.20 | $27.75 | $27.75 | 36,634 |
| 2022-11-10 | $26.70 | $27.57 | $25.73 | $27.50 | $27.50 | 64,712 |
| 2022-11-09 | $25.64 | $25.98 | $25.35 | $25.60 | $25.60 | 30,929 |
| 2022-11-08 | $25.67 | $25.82 | $25.55 | $25.67 | $25.67 | 44,358 |
| 2022-11-07 | $25.85 | $25.91 | $25.50 | $25.55 | $25.55 | 24,679 |
| 2022-11-04 | $25.76 | $25.95 | $25.32 | $25.95 | $25.95 | 13,607 |
| 2022-11-03 | $25.55 | $25.89 | $25.25 | $25.56 | $25.56 | 24,536 |
| 2022-11-02 | $26.00 | $26.68 | $25.80 | $25.84 | $25.84 | 39,955 |
| 2022-11-01 | $25.50 | $26.16 | $25.50 | $26.03 | $26.03 | 24,384 |
| 2022-10-31 | $25.31 | $25.64 | $25.12 | $25.43 | $25.43 | 34,782 |
| 2022-10-28 | $24.29 | $25.39 | $24.29 | $25.20 | $25.20 | 28,109 |
| 2022-10-27 | $24.51 | $24.78 | $24.23 | $24.31 | $24.31 | 25,307 |
| 2022-10-26 | $24.37 | $24.86 | $24.02 | $24.49 | $24.49 | 22,666 |
| 2022-10-25 | $23.68 | $24.45 | $23.53 | $24.13 | $24.13 | 34,569 |
| 2022-10-24 | $23.51 | $23.74 | $23.45 | $23.68 | $23.68 | 17,140 |
| 2022-10-21 | $22.73 | $23.45 | $22.69 | $23.31 | $23.31 | 27,332 |
| 2022-10-20 | $23.15 | $23.16 | $22.50 | $22.53 | $22.53 | 15,253 |
| 2022-10-19 | $23.03 | $23.49 | $22.81 | $23.21 | $23.21 | 27,745 |
| 2022-10-18 | $23.44 | $23.68 | $23.26 | $23.41 | $23.41 | 20,175 |
| 2022-10-17 | $22.86 | $23.21 | $22.84 | $23.14 | $23.14 | 29,040 |
| 2022-10-14 | $22.85 | $22.85 | $22.33 | $22.54 | $22.54 | 28,266 |
| 2022-10-13 | $21.90 | $22.84 | $21.75 | $22.62 | $22.62 | 28,406 |
| 2022-10-12 | $21.80 | $22.27 | $21.80 | $22.12 | $22.12 | 21,619 |
| 2022-10-11 | $21.52 | $21.84 | $21.52 | $21.79 | $21.79 | 23,661 |
| 2022-10-10 | $22.13 | $22.20 | $21.65 | $21.72 | $21.72 | 19,228 |
| 2022-10-07 | $22.36 | $22.36 | $22.05 | $22.11 | $22.11 | 28,200 |
| 2022-10-06 | $22.42 | $22.68 | $22.39 | $22.49 | $22.49 | 39,266 |
| 2022-10-05 | $22.03 | $22.76 | $21.99 | $22.52 | $22.52 | 43,756 |
| 2022-10-04 | $21.84 | $22.41 | $21.84 | $22.20 | $22.20 | 37,152 |
| 2022-10-03 | $21.29 | $21.79 | $21.21 | $21.66 | $21.66 | 26,531 |
| 2022-09-30 | $21.74 | $21.75 | $21.12 | $21.29 | $21.29 | 47,476 |
| 2022-09-29 | $21.73 | $21.73 | $21.00 | $21.47 | $21.47 | 43,476 |
| 2022-09-28 | $21.54 | $22.09 | $21.31 | $21.92 | $21.92 | 33,942 |
| 2022-09-27 | $21.99 | $22.00 | $21.19 | $21.57 | $21.57 | 23,070 |
| 2022-09-26 | $21.80 | $22.12 | $21.66 | $21.82 | $21.82 | 43,378 |
| 2022-09-23 | $21.80 | $21.88 | $21.50 | $21.76 | $21.76 | 34,674 |
| 2022-09-22 | $22.29 | $22.29 | $21.82 | $21.94 | $21.94 | 21,792 |
| 2022-09-21 | $22.49 | $22.66 | $22.42 | $22.44 | $22.44 | 45,954 |
| 2022-09-20 | $22.49 | $22.49 | $22.08 | $22.36 | $22.36 | 51,513 |
| 2022-09-19 | $22.35 | $22.87 | $22.31 | $22.65 | $22.65 | 36,832 |
| 2022-09-16 | $21.93 | $22.63 | $21.85 | $22.54 | $22.54 | 131,557 |
| 2022-09-15 | $22.31 | $22.79 | $22.13 | $22.23 | $22.23 | 32,633 |
| 2022-09-14 | $23.02 | $23.02 | $22.29 | $22.45 | $22.45 | 39,098 |
| 2022-09-13 | $24.00 | $24.20 | $23.13 | $23.17 | $23.17 | 62,487 |
| 2022-09-12 | $24.00 | $24.52 | $23.80 | $24.38 | $24.38 | 40,593 |
| 2022-09-09 | $23.74 | $24.11 | $23.74 | $23.89 | $23.89 | 31,595 |
| 2022-09-08 | $23.28 | $23.61 | $22.88 | $23.60 | $23.60 | 47,587 |
| 2022-09-07 | $22.94 | $23.60 | $22.94 | $23.36 | $23.36 | 30,779 |
| 2022-09-06 | $23.04 | $23.13 | $22.70 | $23.10 | $23.10 | 46,590 |
| 2022-09-02 | $23.55 | $23.55 | $22.91 | $23.00 | $23.00 | 38,989 |
| 2022-09-01 | $23.02 | $23.56 | $22.85 | $23.47 | $23.47 | 90,886 |
| 2022-08-31 | $23.61 | $23.62 | $23.30 | $23.51 | $23.33 | 138,127 |
| 2022-08-30 | $23.60 | $23.66 | $23.24 | $23.59 | $23.41 | 33,435 |
| 2022-08-29 | $23.83 | $23.83 | $23.35 | $23.65 | $23.47 | 44,745 |
| 2022-08-26 | $24.49 | $24.50 | $23.96 | $24.00 | $24.00 | 22,396 |
| 2022-08-25 | $24.14 | $24.48 | $23.88 | $24.47 | $24.47 | 50,217 |
| 2022-08-24 | $23.88 | $24.00 | $23.76 | $23.95 | $23.95 | 71,484 |
| 2022-08-23 | $23.68 | $23.94 | $23.68 | $23.82 | $23.82 | 24,368 |
| 2022-08-22 | $23.95 | $23.95 | $23.36 | $23.76 | $23.76 | 38,278 |
| 2022-08-19 | $24.24 | $24.28 | $23.93 | $24.03 | $24.03 | 18,939 |
| 2022-08-18 | $24.04 | $24.40 | $23.92 | $24.37 | $24.37 | 111,538 |
| 2022-08-17 | $24.13 | $24.37 | $23.95 | $23.99 | $23.99 | 22,072 |
| 2022-08-16 | $24.11 | $24.67 | $24.11 | $24.26 | $24.26 | 21,217 |
| 2022-08-15 | $23.71 | $24.15 | $23.56 | $24.15 | $24.15 | 93,532 |
| 2022-08-12 | $24.05 | $24.39 | $23.45 | $23.57 | $23.57 | 108,182 |
| 2022-08-11 | $23.46 | $24.30 | $23.46 | $24.10 | $24.10 | 22,202 |
| 2022-08-10 | $23.60 | $23.74 | $23.40 | $23.47 | $23.47 | 32,614 |
| 2022-08-09 | $23.36 | $23.55 | $23.02 | $23.36 | $23.36 | 46,039 |
| 2022-08-08 | $22.75 | $23.56 | $22.75 | $23.52 | $23.52 | 48,112 |
| 2022-08-05 | $22.95 | $22.95 | $22.64 | $22.80 | $22.80 | 32,924 |
| 2022-08-04 | $23.65 | $24.05 | $23.00 | $23.00 | $23.00 | 82,467 |
| 2022-08-03 | $23.93 | $24.46 | $23.58 | $24.15 | $24.15 | 21,382 |
| 2022-08-02 | $24.36 | $24.36 | $23.90 | $23.92 | $23.92 | 31,325 |
| 2022-08-01 | $23.97 | $24.75 | $23.83 | $24.39 | $24.39 | 53,751 |
| 2022-07-29 | $23.52 | $24.04 | $23.44 | $24.03 | $24.03 | 58,304 |
| 2022-07-28 | $23.26 | $23.64 | $23.24 | $23.41 | $23.41 | 22,593 |
| 2022-07-27 | $23.28 | $23.28 | $22.93 | $23.28 | $23.28 | 24,600 |
| 2022-07-26 | $22.82 | $23.25 | $22.77 | $23.13 | $23.13 | 25,991 |
| 2022-07-25 | $23.24 | $24.14 | $22.70 | $22.83 | $22.83 | 33,549 |
| 2022-07-22 | $23.28 | $23.28 | $22.72 | $23.02 | $23.02 | 23,590 |
| 2022-07-21 | $23.43 | $23.89 | $23.10 | $23.39 | $23.39 | 26,649 |
| 2022-07-20 | $23.10 | $23.59 | $23.08 | $23.31 | $23.31 | 38,160 |
| 2022-07-19 | $22.82 | $23.23 | $22.82 | $23.02 | $23.02 | 29,025 |
| 2022-07-18 | $22.90 | $23.05 | $22.56 | $22.77 | $22.77 | 27,117 |
| 2022-07-15 | $22.72 | $22.91 | $22.46 | $22.82 | $22.82 | 28,353 |
| 2022-07-14 | $21.95 | $22.38 | $21.89 | $22.31 | $22.31 | 32,089 |
| 2022-07-13 | $22.03 | $22.38 | $22.00 | $22.26 | $22.26 | 35,412 |
| 2022-07-12 | $22.12 | $22.55 | $22.10 | $22.18 | $22.18 | 42,381 |
| 2022-07-11 | $22.25 | $22.48 | $22.02 | $22.03 | $22.03 | 40,603 |
| 2022-07-08 | $22.88 | $22.96 | $22.32 | $22.40 | $22.40 | 28,820 |
| 2022-07-07 | $22.29 | $23.09 | $22.29 | $23.02 | $23.02 | 38,390 |
| 2022-07-06 | $22.45 | $22.45 | $21.95 | $22.29 | $22.29 | 29,161 |
| 2022-07-05 | $22.86 | $22.86 | $22.21 | $22.51 | $22.51 | 30,743 |
| 2022-07-01 | $22.54 | $23.24 | $22.49 | $23.11 | $23.11 | 34,675 |
| 2022-06-30 | $22.13 | $22.76 | $21.95 | $22.67 | $22.67 | 40,965 |
| 2022-06-29 | $22.50 | $22.63 | $22.01 | $22.30 | $22.30 | 40,935 |
| 2022-06-28 | $22.84 | $22.95 | $22.53 | $22.63 | $22.63 | 79,936 |
| 2022-06-27 | $22.96 | $23.10 | $22.60 | $22.73 | $22.73 | 64,345 |
| 2022-06-24 | $22.93 | $23.41 | $22.65 | $22.89 | $22.89 | 171,486 |
| 2022-06-23 | $23.19 | $23.38 | $22.45 | $22.98 | $22.98 | 91,999 |
| 2022-06-22 | $23.13 | $23.48 | $23.12 | $23.22 | $23.22 | 59,416 |
| 2022-06-21 | $23.48 | $23.84 | $23.11 | $23.31 | $23.31 | 90,317 |
| 2022-06-17 | $23.67 | $23.67 | $23.11 | $23.43 | $23.43 | 110,352 |
| 2022-06-16 | $23.21 | $23.21 | $22.76 | $23.08 | $23.08 | 71,139 |
| 2022-06-15 | $23.84 | $23.90 | $23.18 | $23.55 | $23.55 | 51,632 |
| 2022-06-14 | $23.96 | $24.27 | $23.61 | $23.84 | $23.84 | 42,999 |
| 2022-06-13 | $24.02 | $24.38 | $23.79 | $23.96 | $23.96 | 47,136 |
| 2022-06-10 | $24.41 | $24.63 | $24.16 | $24.42 | $24.42 | 29,102 |
| 2022-06-09 | $25.45 | $25.48 | $24.69 | $24.78 | $24.78 | 36,220 |
| 2022-06-08 | $25.05 | $25.58 | $25.05 | $25.49 | $25.49 | 41,410 |
| 2022-06-07 | $25.23 | $25.34 | $24.71 | $25.12 | $25.12 | 103,996 |
| 2022-06-06 | $24.77 | $24.94 | $24.73 | $24.92 | $24.92 | 19,647 |
| 2022-06-03 | $24.60 | $24.70 | $24.24 | $24.59 | $24.59 | 45,727 |
| 2022-06-02 | $24.66 | $24.86 | $24.55 | $24.80 | $24.62 | 45,495 |
| 2022-06-01 | $24.89 | $24.91 | $24.35 | $24.68 | $24.50 | 67,935 |
| 2022-05-31 | $25.03 | $25.43 | $24.60 | $24.68 | $24.50 | 33,549 |
| 2022-05-27 | $25.14 | $25.43 | $24.97 | $25.32 | $25.14 | 31,012 |
| 2022-05-26 | $25.28 | $25.76 | $25.03 | $25.05 | $24.87 | 60,459 |
| 2022-05-25 | $24.14 | $24.99 | $24.14 | $24.83 | $24.65 | 70,154 |
| 2022-05-24 | $24.05 | $24.41 | $23.50 | $24.33 | $24.15 | 103,911 |
| 2022-05-23 | $23.91 | $24.30 | $23.80 | $24.15 | $23.97 | 34,435 |
| 2022-05-20 | $24.14 | $24.14 | $23.06 | $23.62 | $23.45 | 61,109 |
| 2022-05-19 | $24.00 | $24.33 | $23.69 | $23.92 | $23.75 | 83,605 |
| 2022-05-18 | $24.25 | $24.49 | $24.02 | $24.06 | $23.89 | 56,557 |
| 2022-05-17 | $24.45 | $24.69 | $24.25 | $24.43 | $24.25 | 57,507 |
| 2022-05-16 | $24.29 | $24.51 | $24.03 | $24.25 | $24.07 | 48,182 |
| 2022-05-13 | $24.95 | $24.95 | $24.13 | $24.31 | $24.13 | 54,134 |
| 2022-05-12 | $24.72 | $24.75 | $24.15 | $24.57 | $24.39 | 43,134 |
| 2022-05-11 | $25.62 | $25.67 | $24.71 | $24.78 | $24.60 | 35,410 |
| 2022-05-10 | $26.17 | $26.17 | $25.07 | $25.48 | $25.29 | 43,691 |
| 2022-05-09 | $26.15 | $26.37 | $26.00 | $26.02 | $25.83 | 51,055 |
| 2022-05-06 | $26.35 | $26.60 | $26.11 | $26.34 | $26.15 | 53,915 |
| 2022-05-05 | $26.72 | $26.72 | $26.22 | $26.51 | $26.32 | 50,112 |
| 2022-05-04 | $26.54 | $27.22 | $26.54 | $27.19 | $26.99 | 58,086 |
| 2022-05-03 | $26.83 | $27.04 | $26.68 | $26.75 | $26.56 | 73,715 |
| 2022-05-02 | $26.66 | $26.93 | $26.45 | $26.74 | $26.55 | 29,674 |
| 2022-04-29 | $27.34 | $27.94 | $26.75 | $26.81 | $26.62 | 51,965 |
| 2022-04-28 | $27.14 | $27.70 | $26.63 | $27.44 | $27.24 | 36,322 |
| 2022-04-27 | $26.95 | $27.20 | $26.65 | $26.77 | $26.58 | 46,888 |
| 2022-04-26 | $27.43 | $27.43 | $26.80 | $26.90 | $26.70 | 30,844 |
| 2022-04-25 | $27.54 | $27.78 | $27.11 | $27.62 | $27.42 | 42,317 |
| 2022-04-22 | $28.32 | $28.63 | $27.79 | $27.86 | $27.66 | 120,196 |
| 2022-04-21 | $28.27 | $28.98 | $28.27 | $28.47 | $28.26 | 132,825 |
| 2022-04-20 | $28.00 | $28.89 | $27.97 | $28.27 | $28.06 | 105,275 |
| 2022-04-19 | $27.25 | $28.41 | $27.11 | $27.98 | $27.78 | 137,175 |
| 2022-04-18 | $27.13 | $27.42 | $26.87 | $27.35 | $27.15 | 38,408 |
| 2022-04-14 | $27.77 | $27.99 | $27.01 | $27.10 | $26.90 | 37,301 |
| 2022-04-13 | $27.60 | $28.20 | $27.60 | $27.75 | $27.55 | 32,497 |
| 2022-04-12 | $27.80 | $28.20 | $27.21 | $27.57 | $27.37 | 78,831 |
| 2022-04-11 | $26.87 | $27.97 | $26.86 | $27.80 | $27.60 | 133,312 |
| 2022-04-08 | $26.64 | $27.12 | $26.62 | $26.95 | $26.75 | 64,916 |
| 2022-04-07 | $26.77 | $26.77 | $26.30 | $26.76 | $26.57 | 46,688 |
| 2022-04-06 | $26.84 | $27.04 | $26.35 | $26.89 | $26.69 | 48,226 |
| 2022-04-05 | $27.68 | $27.73 | $26.83 | $27.03 | $26.83 | 65,014 |
| 2022-04-04 | $27.93 | $28.15 | $27.47 | $27.84 | $27.64 | 43,518 |
| 2022-04-01 | $28.22 | $28.40 | $27.74 | $28.08 | $27.88 | 45,574 |
| 2022-03-31 | $28.32 | $28.64 | $28.01 | $28.16 | $27.96 | 64,849 |
| 2022-03-30 | $28.49 | $28.89 | $28.20 | $28.32 | $28.11 | 30,867 |
| 2022-03-29 | $28.13 | $28.54 | $28.03 | $28.42 | $28.21 | 70,671 |
| 2022-03-28 | $28.18 | $28.25 | $27.70 | $27.96 | $27.76 | 33,742 |
| 2022-03-25 | $27.98 | $28.54 | $27.78 | $28.27 | $28.06 | 77,547 |
| 2022-03-24 | $27.95 | $28.40 | $27.70 | $27.99 | $27.79 | 63,738 |
| 2022-03-23 | $27.57 | $28.16 | $27.47 | $27.72 | $27.52 | 49,099 |
| 2022-03-22 | $29.11 | $29.11 | $27.80 | $27.84 | $27.64 | 54,103 |
| 2022-03-21 | $28.05 | $28.57 | $27.90 | $28.28 | $28.07 | 70,829 |
| 2022-03-18 | $28.74 | $28.74 | $28.07 | $28.07 | $27.87 | 128,457 |
| 2022-03-17 | $29.31 | $29.60 | $28.32 | $28.56 | $28.17 | 54,153 |
| 2022-03-16 | $29.10 | $29.62 | $28.64 | $29.05 | $28.66 | 56,764 |
| 2022-03-15 | $28.86 | $29.32 | $28.60 | $28.88 | $28.49 | 27,512 |
| 2022-03-14 | $28.64 | $29.20 | $28.37 | $29.13 | $28.73 | 25,709 |
| 2022-03-11 | $29.11 | $29.15 | $27.64 | $28.14 | $27.76 | 55,275 |
| 2022-03-10 | $29.34 | $29.71 | $29.02 | $29.32 | $28.92 | 29,864 |
| 2022-03-09 | $30.08 | $30.78 | $29.91 | $30.42 | $30.01 | 36,755 |
| 2022-03-08 | $29.62 | $30.26 | $29.11 | $29.66 | $29.26 | 41,600 |
| 2022-03-07 | $30.21 | $30.28 | $29.50 | $29.58 | $29.18 | 30,002 |
| 2022-03-04 | $30.26 | $30.47 | $30.04 | $30.18 | $29.77 | 18,118 |
| 2022-03-03 | $30.56 | $31.01 | $30.37 | $30.64 | $30.22 | 20,353 |
| 2022-03-02 | $30.10 | $30.98 | $30.01 | $30.84 | $30.42 | 27,810 |
| 2022-03-01 | $30.98 | $31.53 | $29.54 | $29.95 | $29.54 | 40,135 |
| 2022-02-28 | $31.15 | $31.41 | $30.90 | $30.98 | $30.56 | 26,504 |
| 2022-02-25 | $30.50 | $31.48 | $30.50 | $31.25 | $30.83 | 69,093 |
| 2022-02-24 | $29.47 | $30.75 | $29.37 | $30.71 | $30.29 | 71,868 |
| 2022-02-23 | $30.11 | $30.22 | $29.74 | $30.12 | $29.71 | 40,222 |
| 2022-02-22 | $29.77 | $30.38 | $29.68 | $29.95 | $29.54 | 36,723 |
| 2022-02-18 | $29.93 | $30.13 | $29.55 | $29.75 | $29.35 | 36,795 |
| 2022-02-17 | $30.51 | $30.51 | $29.95 | $30.02 | $29.61 | 14,708 |
| 2022-02-16 | $30.49 | $30.78 | $30.28 | $30.63 | $30.21 | 36,721 |
| 2022-02-15 | $29.94 | $30.70 | $29.81 | $30.46 | $30.05 | 37,228 |
| 2022-02-14 | $30.00 | $30.22 | $29.52 | $29.54 | $29.14 | 50,839 |
| 2022-02-11 | $30.18 | $30.54 | $29.60 | $30.04 | $29.63 | 34,229 |
| 2022-02-10 | $30.67 | $31.11 | $30.00 | $30.06 | $29.65 | 37,788 |
| 2022-02-09 | $30.73 | $31.49 | $30.52 | $30.66 | $30.24 | 39,104 |
| 2022-02-08 | $30.65 | $30.90 | $30.55 | $30.78 | $30.36 | 37,194 |
| 2022-02-07 | $30.76 | $31.53 | $30.39 | $30.93 | $30.51 | 43,304 |
| 2022-02-04 | $30.82 | $31.05 | $30.07 | $30.99 | $30.57 | 28,884 |
| 2022-02-03 | $31.27 | $31.37 | $30.75 | $30.82 | $30.40 | 22,976 |
| 2022-02-02 | $31.74 | $31.80 | $30.96 | $31.43 | $31.00 | 28,028 |
| 2022-02-01 | $31.49 | $32.16 | $31.12 | $31.86 | $31.43 | 32,744 |
| 2022-01-31 | $31.56 | $31.67 | $31.12 | $31.47 | $31.04 | 39,379 |
| 2022-01-28 | $31.33 | $31.59 | $30.63 | $31.33 | $30.90 | 28,521 |
| 2022-01-27 | $32.03 | $32.03 | $30.89 | $31.33 | $30.90 | 30,811 |
| 2022-01-26 | $33.05 | $33.65 | $31.35 | $31.68 | $31.25 | 30,436 |
| 2022-01-25 | $32.78 | $33.14 | $31.80 | $32.83 | $32.38 | 24,923 |
| 2022-01-24 | $32.07 | $33.60 | $32.00 | $33.07 | $32.62 | 37,244 |
| 2022-01-21 | $32.19 | $33.24 | $31.95 | $32.21 | $31.77 | 34,689 |
| 2022-01-20 | $33.01 | $33.52 | $32.24 | $32.31 | $31.87 | 28,810 |
| 2022-01-19 | $34.20 | $34.20 | $33.05 | $33.15 | $32.70 | 22,802 |
| 2022-01-18 | $33.99 | $34.87 | $33.99 | $34.23 | $33.76 | 21,197 |
| 2022-01-14 | $34.08 | $34.39 | $33.85 | $34.28 | $33.81 | 18,125 |
| 2022-01-13 | $33.50 | $34.59 | $33.49 | $34.15 | $33.69 | 17,731 |
| 2022-01-12 | $34.06 | $34.06 | $33.37 | $33.48 | $33.02 | 26,114 |
| 2022-01-11 | $34.00 | $34.25 | $33.20 | $34.03 | $33.57 | 39,466 |
| 2022-01-10 | $34.45 | $34.95 | $33.53 | $33.70 | $33.24 | 15,381 |
| 2022-01-07 | $34.36 | $34.86 | $34.11 | $34.34 | $33.87 | 19,144 |
| 2022-01-06 | $33.92 | $34.88 | $33.75 | $34.12 | $33.66 | 30,105 |
| 2022-01-05 | $34.20 | $34.37 | $33.62 | $33.80 | $33.34 | 24,815 |
| 2022-01-04 | $33.52 | $34.73 | $33.52 | $34.00 | $33.54 | 20,325 |
| 2022-01-03 | $33.58 | $34.15 | $33.09 | $33.42 | $32.97 | 28,433 |
| 2021-12-31 | $33.25 | $33.67 | $32.71 | $33.40 | $32.95 | 22,547 |
| 2021-12-30 | $32.74 | $33.62 | $32.74 | $33.35 | $32.90 | 43,129 |
| 2021-12-29 | $32.90 | $33.21 | $32.58 | $32.90 | $32.45 | 30,637 |
| 2021-12-28 | $32.84 | $33.28 | $32.82 | $32.94 | $32.49 | 18,708 |
| 2021-12-27 | $32.48 | $32.89 | $32.22 | $32.84 | $32.39 | 27,037 |
| 2021-12-23 | $32.25 | $32.74 | $32.21 | $32.50 | $32.06 | 10,872 |
| 2021-12-22 | $31.85 | $32.50 | $31.85 | $32.18 | $31.74 | 17,727 |
| 2021-12-21 | $31.95 | $32.23 | $31.95 | $32.15 | $31.71 | 23,013 |
| 2021-12-20 | $32.30 | $32.30 | $31.51 | $31.75 | $31.32 | 41,146 |
| 2021-12-17 | $32.88 | $33.59 | $32.60 | $32.60 | $32.16 | 107,543 |
| 2021-12-16 | $32.55 | $33.38 | $32.55 | $32.86 | $32.41 | 72,189 |
| 2021-12-15 | $33.15 | $33.50 | $32.31 | $32.31 | $31.87 | 94,194 |
| 2021-12-14 | $33.60 | $33.96 | $32.97 | $33.19 | $32.74 | 70,738 |
| 2021-12-13 | $33.83 | $34.15 | $33.52 | $33.60 | $33.14 | 37,896 |
| 2021-12-10 | $33.64 | $33.99 | $33.64 | $33.83 | $33.37 | 18,694 |
| 2021-12-09 | $33.28 | $33.96 | $33.28 | $33.58 | $33.12 | 20,911 |
| 2021-12-08 | $33.38 | $33.89 | $33.30 | $33.64 | $33.18 | 26,073 |
| 2021-12-07 | $33.73 | $34.12 | $33.27 | $33.44 | $32.99 | 39,622 |
| 2021-12-06 | $33.27 | $34.21 | $33.27 | $33.71 | $33.25 | 26,210 |
| 2021-12-03 | $33.54 | $33.65 | $32.95 | $33.13 | $32.68 | 24,089 |
| 2021-12-02 | $32.90 | $33.89 | $32.90 | $33.68 | $33.04 | 17,110 |
| 2021-12-01 | $33.38 | $34.10 | $32.91 | $33.01 | $32.39 | 33,866 |
| 2021-11-30 | $33.45 | $33.68 | $32.55 | $32.71 | $32.09 | 45,371 |
| 2021-11-29 | $34.70 | $34.70 | $33.55 | $33.70 | $33.06 | 32,432 |
| 2021-11-26 | $35.22 | $35.68 | $33.78 | $34.39 | $33.74 | 39,222 |
| 2021-11-24 | $36.42 | $36.86 | $35.68 | $35.82 | $35.14 | 18,248 |
| 2021-11-23 | $36.35 | $36.94 | $35.92 | $36.69 | $36.00 | 31,897 |
| 2021-11-22 | $36.13 | $36.72 | $35.83 | $36.37 | $35.68 | 25,272 |
| 2021-11-19 | $36.00 | $36.20 | $35.81 | $35.83 | $35.15 | 23,116 |
| 2021-11-18 | $36.39 | $36.41 | $35.83 | $36.37 | $35.68 | 53,675 |
| 2021-11-17 | $36.27 | $36.71 | $35.86 | $36.54 | $35.85 | 25,938 |
| 2021-11-16 | $36.23 | $36.62 | $36.05 | $36.52 | $35.83 | 35,028 |
| 2021-11-15 | $36.55 | $36.78 | $35.92 | $36.53 | $35.84 | 36,264 |
| 2021-11-12 | $36.50 | $36.89 | $36.11 | $36.59 | $35.90 | 37,340 |
| 2021-11-11 | $36.42 | $36.95 | $36.24 | $36.37 | $35.68 | 19,643 |
| 2021-11-10 | $36.15 | $36.71 | $36.09 | $36.56 | $35.87 | 28,228 |
| 2021-11-09 | $36.27 | $36.39 | $36.00 | $36.17 | $35.49 | 18,308 |
| 2021-11-08 | $37.25 | $37.25 | $36.00 | $36.41 | $35.72 | 20,779 |
| 2021-11-05 | $36.97 | $37.93 | $36.60 | $37.06 | $36.36 | 32,553 |
| 2021-11-04 | $37.28 | $37.69 | $36.27 | $36.55 | $35.86 | 23,364 |
| 2021-11-03 | $37.01 | $37.99 | $36.23 | $37.74 | $37.03 | 25,879 |
| 2021-11-02 | $37.00 | $37.00 | $36.46 | $36.89 | $36.19 | 19,428 |
| 2021-11-01 | $36.16 | $36.99 | $35.52 | $36.81 | $36.11 | 21,351 |
| 2021-10-29 | $35.83 | $36.45 | $35.27 | $36.14 | $35.46 | 23,995 |
| 2021-10-28 | $35.69 | $36.30 | $35.46 | $35.80 | $35.12 | 25,221 |
| 2021-10-27 | $34.88 | $35.92 | $34.76 | $35.40 | $34.73 | 37,273 |
| 2021-10-26 | $34.90 | $34.90 | $34.21 | $34.71 | $34.05 | 70,446 |
| 2021-10-25 | $34.05 | $34.90 | $33.82 | $34.35 | $33.70 | 34,710 |
| 2021-10-22 | $34.43 | $34.91 | $34.06 | $34.19 | $33.54 | 36,819 |
| 2021-10-21 | $34.76 | $34.91 | $34.26 | $34.42 | $33.77 | 22,240 |
| 2021-10-20 | $34.32 | $35.00 | $34.00 | $34.72 | $34.06 | 36,453 |
| 2021-10-19 | $34.11 | $34.36 | $33.62 | $34.29 | $33.64 | 30,117 |
| 2021-10-18 | $34.34 | $34.48 | $33.82 | $33.83 | $33.19 | 20,101 |
| 2021-10-15 | $34.82 | $34.98 | $34.16 | $34.31 | $33.66 | 44,842 |
| 2021-10-14 | $34.00 | $34.51 | $33.76 | $34.33 | $33.68 | 31,765 |
| 2021-10-13 | $33.71 | $33.84 | $33.36 | $33.58 | $32.94 | 17,692 |
| 2021-10-12 | $33.95 | $33.95 | $33.55 | $33.71 | $33.07 | 22,547 |
| 2021-10-11 | $34.80 | $34.80 | $34.05 | $34.13 | $33.48 | 10,337 |
| 2021-10-08 | $34.27 | $34.52 | $34.00 | $34.37 | $33.72 | 17,460 |
| 2021-10-07 | $34.20 | $34.82 | $34.08 | $34.46 | $33.81 | 38,856 |
| 2021-10-06 | $34.50 | $34.50 | $33.78 | $33.85 | $33.21 | 29,545 |
| 2021-10-05 | $34.21 | $35.09 | $33.33 | $34.85 | $34.19 | 58,868 |
| 2021-10-04 | $34.51 | $34.51 | $33.88 | $33.99 | $33.35 | 65,031 |
| 2021-10-01 | $34.21 | $34.42 | $33.86 | $34.42 | $33.77 | 99,783 |
| 2021-09-30 | $34.59 | $35.11 | $34.04 | $34.04 | $33.40 | 34,436 |
| 2021-09-29 | $34.84 | $35.29 | $34.19 | $34.35 | $33.70 | 51,989 |
| 2021-09-28 | $36.02 | $36.02 | $34.71 | $34.71 | $34.05 | 34,731 |
| 2021-09-27 | $35.05 | $36.25 | $34.96 | $35.87 | $35.19 | 32,285 |
| 2021-09-24 | $34.78 | $35.19 | $34.65 | $34.96 | $34.30 | 22,725 |
| 2021-09-23 | $34.64 | $35.20 | $34.57 | $34.72 | $34.06 | 37,178 |
| 2021-09-22 | $34.34 | $35.08 | $34.33 | $34.63 | $33.97 | 31,278 |
| 2021-09-21 | $33.84 | $34.53 | $33.75 | $34.28 | $33.63 | 25,627 |
| 2021-09-20 | $33.68 | $34.13 | $33.56 | $33.84 | $33.20 | 53,107 |
| 2021-09-17 | $35.11 | $35.32 | $33.79 | $33.98 | $33.34 | 307,947 |
| 2021-09-16 | $35.20 | $35.38 | $34.75 | $35.02 | $34.36 | 27,471 |
| 2021-09-15 | $34.92 | $35.36 | $34.50 | $35.22 | $34.55 | 26,140 |
| 2021-09-14 | $35.34 | $35.40 | $34.61 | $35.04 | $34.38 | 27,042 |
| 2021-09-13 | $35.64 | $35.64 | $34.80 | $34.99 | $34.33 | 42,886 |
| 2021-09-10 | $35.96 | $36.70 | $35.55 | $35.60 | $34.93 | 21,338 |
| 2021-09-09 | $36.42 | $36.58 | $35.88 | $35.92 | $35.24 | 50,545 |
| 2021-09-08 | $36.61 | $36.75 | $36.42 | $36.56 | $35.87 | 34,849 |
| 2021-09-07 | $36.81 | $37.11 | $36.53 | $36.75 | $36.05 | 24,504 |
| 2021-09-03 | $37.28 | $37.29 | $36.68 | $36.98 | $36.28 | 13,441 |
| 2021-09-02 | $37.31 | $37.41 | $36.72 | $37.35 | $36.64 | 33,737 |
| 2021-09-01 | $37.46 | $37.46 | $36.89 | $37.17 | $36.29 | 13,990 |
| 2021-08-31 | $37.28 | $37.51 | $37.00 | $37.22 | $36.34 | 9,535 |
| 2021-08-30 | $37.55 | $37.55 | $37.02 | $37.52 | $36.63 | 15,640 |
| 2021-08-27 | $36.75 | $38.35 | $36.75 | $37.66 | $36.77 | 25,411 |
| 2021-08-26 | $37.16 | $37.29 | $36.59 | $36.60 | $35.74 | 15,215 |
| 2021-08-25 | $36.99 | $37.47 | $36.99 | $37.16 | $36.28 | 17,955 |
| 2021-08-24 | $36.79 | $37.37 | $36.75 | $37.25 | $36.37 | 28,193 |
| 2021-08-23 | $36.73 | $37.00 | $36.31 | $36.55 | $35.69 | 37,916 |
| 2021-08-20 | $36.90 | $37.19 | $36.38 | $36.62 | $35.75 | 82,037 |
| 2021-08-19 | $37.67 | $37.67 | $36.74 | $37.08 | $36.20 | 45,477 |
| 2021-08-18 | $37.76 | $38.21 | $37.62 | $37.80 | $36.91 | 27,348 |
| 2021-08-17 | $37.80 | $37.89 | $37.51 | $37.76 | $36.87 | 15,681 |
| 2021-08-16 | $38.08 | $38.56 | $37.75 | $37.97 | $37.07 | 23,270 |
| 2021-08-13 | $39.35 | $39.35 | $37.91 | $38.35 | $37.44 | 15,035 |
| 2021-08-12 | $38.87 | $39.35 | $38.87 | $39.35 | $38.42 | 22,915 |
| 2021-08-11 | $39.18 | $39.18 | $38.55 | $39.04 | $38.12 | 11,282 |
| 2021-08-10 | $38.44 | $38.44 | $38.04 | $38.36 | $37.45 | 7,014 |
| 2021-08-09 | $37.94 | $38.14 | $37.71 | $37.87 | $36.98 | 12,343 |
| 2021-08-06 | $37.80 | $38.43 | $37.09 | $37.70 | $36.81 | 20,790 |
| 2021-08-05 | $37.36 | $38.11 | $36.98 | $37.36 | $36.48 | 19,562 |
| 2021-08-04 | $36.98 | $37.42 | $36.71 | $37.42 | $36.54 | 33,009 |
| 2021-08-03 | $37.25 | $37.66 | $36.80 | $37.44 | $36.56 | 20,227 |
| 2021-08-02 | $37.66 | $38.02 | $37.10 | $37.25 | $36.37 | 18,651 |
| 2021-07-30 | $37.06 | $37.66 | $37.06 | $37.51 | $36.62 | 15,488 |
| 2021-07-29 | $37.69 | $37.96 | $37.32 | $37.32 | $36.44 | 14,182 |
| 2021-07-28 | $38.01 | $38.01 | $37.18 | $37.69 | $36.80 | 24,010 |
| 2021-07-27 | $38.33 | $38.33 | $37.57 | $38.01 | $37.11 | 17,345 |
| 2021-07-26 | $37.35 | $38.58 | $37.31 | $37.92 | $37.02 | 15,441 |
| 2021-07-23 | $37.48 | $37.87 | $37.10 | $37.36 | $36.48 | 16,273 |
| 2021-07-22 | $37.70 | $37.70 | $36.91 | $37.02 | $36.15 | 15,594 |
| 2021-07-21 | $37.68 | $38.38 | $37.68 | $37.78 | $36.89 | 14,901 |
| 2021-07-20 | $37.01 | $37.93 | $37.01 | $37.36 | $36.48 | 41,663 |
| 2021-07-19 | $37.10 | $38.08 | $36.78 | $37.11 | $36.23 | 26,205 |
| 2021-07-16 | $37.58 | $38.00 | $37.08 | $37.73 | $36.84 | 28,742 |
| 2021-07-15 | $37.64 | $37.64 | $37.15 | $37.55 | $36.66 | 23,021 |
| 2021-07-14 | $37.38 | $37.88 | $37.20 | $37.45 | $36.57 | 24,219 |
| 2021-07-13 | $37.50 | $37.73 | $37.35 | $37.50 | $36.61 | 16,154 |
| 2021-07-12 | $37.51 | $38.15 | $37.51 | $37.85 | $36.96 | 21,673 |
| 2021-07-09 | $37.82 | $38.25 | $37.46 | $37.82 | $36.93 | 14,656 |
| 2021-07-08 | $37.52 | $37.95 | $36.91 | $37.30 | $36.42 | 25,786 |
| 2021-07-07 | $38.04 | $38.04 | $37.65 | $37.76 | $36.87 | 23,650 |
| 2021-07-06 | $39.06 | $39.06 | $37.63 | $37.99 | $37.09 | 37,786 |
| 2021-07-02 | $39.28 | $39.52 | $38.99 | $39.12 | $38.20 | 18,227 |
| 2021-07-01 | $39.72 | $40.19 | $39.64 | $39.74 | $38.80 | 13,230 |
| 2021-06-30 | $39.04 | $40.03 | $38.98 | $39.44 | $38.51 | 34,406 |
| 2021-06-29 | $39.41 | $39.41 | $39.13 | $39.24 | $38.31 | 22,465 |
| 2021-06-28 | $39.54 | $39.54 | $38.85 | $39.13 | $38.21 | 34,749 |
| 2021-06-25 | $40.30 | $40.46 | $39.48 | $39.54 | $38.61 | 139,430 |
| 2021-06-24 | $39.43 | $40.37 | $38.90 | $40.27 | $39.32 | 23,085 |
| 2021-06-23 | $38.60 | $39.50 | $38.60 | $39.00 | $38.08 | 35,363 |
| 2021-06-22 | $39.52 | $39.52 | $38.82 | $39.08 | $38.16 | 22,604 |
| 2021-06-21 | $38.91 | $39.91 | $38.91 | $39.58 | $38.64 | 25,135 |
| 2021-06-18 | $39.82 | $39.92 | $38.34 | $38.61 | $37.70 | 121,045 |
| 2021-06-17 | $40.92 | $41.01 | $39.83 | $40.37 | $39.42 | 33,630 |
| 2021-06-16 | $41.07 | $41.55 | $41.02 | $41.05 | $40.08 | 23,542 |
| 2021-06-15 | $41.20 | $41.77 | $40.98 | $41.49 | $40.51 | 17,399 |
| 2021-06-14 | $41.93 | $42.54 | $41.11 | $41.16 | $40.19 | 24,332 |
| 2021-06-11 | $41.76 | $42.21 | $41.35 | $41.82 | $40.83 | 16,104 |
| 2021-06-10 | $41.76 | $41.97 | $41.30 | $41.40 | $40.42 | 16,948 |
| 2021-06-09 | $41.32 | $41.70 | $41.32 | $41.60 | $40.62 | 26,901 |
| 2021-06-08 | $40.85 | $41.60 | $40.50 | $41.47 | $40.49 | 36,631 |
| 2021-06-07 | $41.67 | $41.68 | $41.03 | $41.03 | $40.06 | 20,377 |
| 2021-06-04 | $41.54 | $41.54 | $41.25 | $41.44 | $40.46 | 11,902 |
| 2021-06-03 | $41.48 | $41.94 | $41.32 | $41.64 | $40.48 | 13,821 |
| 2021-06-02 | $42.34 | $42.42 | $41.26 | $41.48 | $40.32 | 12,048 |
| 2021-06-01 | $42.21 | $42.73 | $41.76 | $42.34 | $41.16 | 29,011 |
| 2021-05-28 | $41.90 | $42.60 | $41.03 | $41.85 | $40.68 | 29,490 |
| 2021-05-27 | $41.84 | $42.78 | $41.57 | $41.91 | $40.74 | 26,113 |
| 2021-05-26 | $40.95 | $41.69 | $40.23 | $41.45 | $40.30 | 18,166 |
| 2021-05-25 | $41.34 | $42.04 | $40.70 | $40.87 | $39.73 | 20,304 |
| 2021-05-24 | $41.37 | $41.81 | $40.65 | $41.41 | $40.26 | 28,544 |
| 2021-05-21 | $41.21 | $41.65 | $40.54 | $41.55 | $40.39 | 33,083 |
| 2021-05-20 | $41.14 | $41.54 | $40.20 | $40.95 | $39.81 | 26,359 |
| 2021-05-19 | $41.27 | $41.81 | $40.05 | $41.19 | $40.04 | 31,230 |
| 2021-05-18 | $42.28 | $42.32 | $41.29 | $41.39 | $40.24 | 19,040 |
| 2021-05-17 | $42.69 | $42.85 | $42.15 | $42.44 | $41.26 | 22,689 |
| 2021-05-14 | $43.09 | $43.64 | $42.17 | $42.96 | $41.76 | 40,897 |
| 2021-05-13 | $41.42 | $43.60 | $41.42 | $42.95 | $41.75 | 44,907 |
| 2021-05-12 | $42.41 | $42.41 | $41.14 | $41.42 | $40.27 | 45,528 |
| 2021-05-11 | $43.14 | $43.58 | $42.19 | $42.49 | $41.31 | 26,377 |
| 2021-05-10 | $43.85 | $45.22 | $43.33 | $43.53 | $42.32 | 26,636 |
| 2021-05-07 | $42.91 | $43.79 | $42.84 | $43.56 | $42.35 | 28,104 |
| 2021-05-06 | $43.69 | $43.88 | $42.68 | $43.26 | $42.06 | 31,061 |
| 2021-05-05 | $44.02 | $44.02 | $43.15 | $43.89 | $42.67 | 35,800 |
| 2021-05-04 | $44.31 | $44.50 | $43.50 | $43.55 | $42.34 | 26,167 |
| 2021-05-03 | $42.79 | $44.55 | $42.79 | $44.31 | $43.08 | 62,841 |
| 2021-04-30 | $42.91 | $43.47 | $42.63 | $43.02 | $41.82 | 60,605 |
| 2021-04-29 | $44.56 | $44.56 | $42.62 | $43.38 | $42.17 | 39,492 |
| 2021-04-28 | $44.60 | $44.76 | $43.71 | $44.26 | $43.03 | 26,167 |
| 2021-04-27 | $45.67 | $45.67 | $44.49 | $44.68 | $43.44 | 31,303 |
| 2021-04-26 | $45.22 | $46.25 | $44.79 | $45.46 | $44.19 | 54,344 |
| 2021-04-23 | $44.29 | $45.35 | $44.29 | $45.00 | $43.75 | 39,650 |
| 2021-04-22 | $44.43 | $44.90 | $43.86 | $44.23 | $43.00 | 29,795 |
| 2021-04-21 | $44.06 | $44.57 | $44.06 | $44.43 | $43.19 | 28,237 |
| 2021-04-20 | $45.36 | $45.36 | $43.73 | $44.12 | $42.89 | 21,048 |
| 2021-04-19 | $44.01 | $45.22 | $44.01 | $45.02 | $43.77 | 26,907 |
| 2021-04-16 | $45.33 | $45.48 | $44.54 | $45.27 | $44.01 | 48,265 |
| 2021-04-15 | $45.06 | $45.44 | $44.58 | $44.94 | $43.69 | 25,917 |
| 2021-04-14 | $45.09 | $45.42 | $44.77 | $44.95 | $43.70 | 31,453 |
| 2021-04-13 | $45.60 | $46.30 | $44.82 | $44.97 | $43.72 | 47,898 |
| 2021-04-12 | $45.95 | $46.07 | $45.39 | $45.69 | $44.42 | 30,021 |
| 2021-04-09 | $45.95 | $46.53 | $45.57 | $46.00 | $44.72 | 24,784 |
| 2021-04-08 | $45.37 | $45.93 | $45.03 | $45.76 | $44.49 | 25,882 |
| 2021-04-07 | $45.80 | $46.17 | $45.08 | $45.37 | $44.11 | 61,658 |
| 2021-04-06 | $47.38 | $47.57 | $45.70 | $45.92 | $44.64 | 51,037 |
| 2021-04-05 | $47.38 | $47.42 | $46.68 | $47.20 | $45.89 | 37,260 |
| 2021-04-01 | $46.15 | $47.13 | $45.45 | $46.87 | $45.56 | 44,755 |
| 2021-03-31 | $45.98 | $46.49 | $45.11 | $46.19 | $44.90 | 81,750 |
| 2021-03-30 | $45.40 | $46.07 | $45.40 | $46.00 | $44.72 | 38,829 |
| 2021-03-29 | $44.53 | $45.46 | $44.35 | $45.27 | $44.01 | 45,483 |
| 2021-03-26 | $44.31 | $45.48 | $44.18 | $44.88 | $43.63 | 33,815 |
| 2021-03-25 | $43.79 | $44.53 | $42.53 | $44.18 | $42.95 | 63,141 |
| 2021-03-24 | $43.40 | $44.28 | $43.26 | $43.84 | $42.62 | 58,854 |
| 2021-03-23 | $44.06 | $44.24 | $42.71 | $43.20 | $42.00 | 57,119 |
| 2021-03-22 | $46.14 | $46.20 | $43.52 | $44.26 | $43.03 | 40,090 |
| 2021-03-19 | $45.79 | $46.79 | $44.51 | $46.20 | $44.91 | 260,474 |
| 2021-03-18 | $45.85 | $46.27 | $45.40 | $45.66 | $44.39 | 17,008 |
| 2021-03-17 | $45.07 | $46.65 | $45.07 | $46.06 | $44.78 | 57,051 |
| 2021-03-16 | $45.07 | $45.23 | $43.89 | $45.19 | $43.93 | 28,736 |
| 2021-03-15 | $44.49 | $45.15 | $43.70 | $45.15 | $43.89 | 46,816 |
| 2021-03-12 | $44.77 | $45.00 | $43.45 | $44.81 | $43.56 | 50,905 |
| 2021-03-11 | $45.33 | $45.33 | $44.56 | $44.83 | $43.41 | 37,414 |
| 2021-03-10 | $45.05 | $45.74 | $44.81 | $45.25 | $43.81 | 45,528 |
| 2021-03-09 | $45.82 | $45.82 | $44.48 | $44.73 | $43.31 | 76,428 |
| 2021-03-08 | $44.00 | $45.80 | $43.61 | $45.75 | $44.30 | 58,620 |
| 2021-03-05 | $41.96 | $43.53 | $41.49 | $43.53 | $42.15 | 39,492 |
| 2021-03-04 | $42.40 | $44.06 | $41.08 | $41.45 | $40.13 | 45,686 |
| 2021-03-03 | $42.25 | $43.83 | $41.97 | $42.63 | $41.28 | 80,839 |
| 2021-03-02 | $42.22 | $42.22 | $41.17 | $41.86 | $40.53 | 25,723 |
| 2021-03-01 | $40.14 | $42.21 | $40.05 | $42.18 | $40.84 | 35,922 |
| 2021-02-26 | $40.90 | $40.91 | $39.47 | $39.47 | $38.22 | 53,242 |
| 2021-02-25 | $41.83 | $41.83 | $40.45 | $40.55 | $39.26 | 26,931 |
| 2021-02-24 | $40.67 | $42.48 | $40.67 | $41.96 | $40.63 | 20,817 |
| 2021-02-23 | $40.77 | $41.62 | $40.05 | $40.40 | $39.12 | 42,857 |
| 2021-02-22 | $40.67 | $41.24 | $40.16 | $41.14 | $39.83 | 18,727 |
| 2021-02-19 | $40.16 | $40.93 | $40.16 | $40.60 | $39.31 | 20,323 |
| 2021-02-18 | $40.28 | $40.49 | $39.80 | $40.10 | $38.83 | 49,953 |
| 2021-02-17 | $40.35 | $40.96 | $40.08 | $40.08 | $38.81 | 28,830 |
| 2021-02-16 | $41.25 | $41.59 | $40.13 | $40.66 | $39.37 | 20,933 |
| 2021-02-12 | $41.00 | $41.98 | $40.46 | $40.91 | $39.61 | 25,367 |
| 2021-02-11 | $40.60 | $42.00 | $40.29 | $40.96 | $39.66 | 39,374 |
| 2021-02-10 | $41.34 | $41.78 | $40.45 | $40.52 | $39.23 | 30,346 |
| 2021-02-09 | $41.00 | $41.81 | $40.67 | $41.38 | $40.07 | 25,867 |
| 2021-02-08 | $40.14 | $41.19 | $40.07 | $40.96 | $39.66 | 25,401 |
| 2021-02-05 | $40.36 | $40.78 | $39.98 | $40.14 | $38.87 | 14,254 |
| 2021-02-04 | $40.07 | $40.57 | $39.73 | $40.57 | $39.28 | 22,907 |
| 2021-02-03 | $39.67 | $40.36 | $39.29 | $40.13 | $38.86 | 22,600 |
| 2021-02-02 | $40.31 | $40.31 | $39.50 | $39.65 | $38.39 | 30,667 |
| 2021-02-01 | $39.85 | $40.29 | $39.10 | $39.71 | $38.45 | 39,809 |
| 2021-01-29 | $40.37 | $41.42 | $39.75 | $39.88 | $38.61 | 44,073 |
| 2021-01-28 | $41.04 | $41.75 | $40.09 | $40.37 | $39.09 | 52,394 |
| 2021-01-27 | $40.53 | $41.76 | $39.99 | $40.66 | $39.37 | 67,628 |
| 2021-01-26 | $42.14 | $42.42 | $40.59 | $41.46 | $40.14 | 32,331 |
| 2021-01-25 | $42.23 | $42.75 | $41.05 | $41.88 | $40.55 | 55,395 |
| 2021-01-22 | $40.70 | $41.75 | $40.59 | $41.75 | $40.42 | 35,787 |
| 2021-01-21 | $41.31 | $42.11 | $40.62 | $40.99 | $39.69 | 63,230 |
| 2021-01-20 | $40.80 | $41.90 | $40.50 | $41.31 | $40.00 | 38,222 |
| 2021-01-19 | $40.85 | $41.36 | $39.99 | $40.52 | $39.23 | 51,127 |
| 2021-01-15 | $40.38 | $41.36 | $39.77 | $40.92 | $39.62 | 31,365 |
| 2021-01-14 | $40.50 | $41.38 | $40.12 | $40.98 | $39.68 | 31,237 |
| 2021-01-13 | $40.50 | $40.72 | $40.05 | $40.21 | $38.93 | 19,521 |
| 2021-01-12 | $39.59 | $40.88 | $39.48 | $40.44 | $39.16 | 44,563 |
| 2021-01-11 | $38.61 | $39.57 | $38.61 | $39.57 | $38.31 | 28,794 |
| 2021-01-08 | $39.79 | $39.94 | $38.36 | $39.22 | $37.98 | 41,789 |
| 2021-01-07 | $39.76 | $39.76 | $38.53 | $39.38 | $38.13 | 34,631 |
| 2021-01-06 | $38.17 | $39.80 | $38.01 | $39.39 | $38.14 | 67,368 |
| 2021-01-05 | $37.38 | $38.41 | $37.22 | $37.44 | $36.25 | 46,902 |
| 2021-01-04 | $38.49 | $38.85 | $37.07 | $37.38 | $36.19 | 56,061 |
| 2020-12-31 | $38.13 | $38.27 | $37.76 | $38.02 | $36.81 | 46,282 |
| 2020-12-30 | $37.62 | $38.47 | $37.09 | $38.28 | $37.06 | 52,896 |
| 2020-12-29 | $38.09 | $38.30 | $36.81 | $36.96 | $35.79 | 47,782 |
| 2020-12-28 | $37.31 | $38.36 | $37.00 | $38.02 | $36.81 | 54,049 |
| 2020-12-24 | $36.67 | $36.90 | $36.24 | $36.81 | $35.64 | 18,182 |
| 2020-12-23 | $36.06 | $36.92 | $35.80 | $36.58 | $35.42 | 48,368 |
| 2020-12-22 | $35.67 | $36.22 | $35.60 | $35.89 | $34.75 | 38,936 |
| 2020-12-21 | $35.68 | $36.04 | $35.26 | $35.65 | $34.52 | 49,278 |
| 2020-12-18 | $36.36 | $37.00 | $36.05 | $36.16 | $35.01 | 141,786 |
| 2020-12-17 | $36.79 | $36.89 | $36.00 | $36.10 | $34.95 | 52,264 |
| 2020-12-16 | $37.26 | $37.30 | $36.30 | $36.63 | $35.47 | 31,592 |
| 2020-12-15 | $36.20 | $37.18 | $35.94 | $37.05 | $35.87 | 30,877 |
| 2020-12-14 | $35.94 | $36.30 | $35.81 | $35.82 | $34.68 | 49,808 |
| 2020-12-11 | $35.29 | $36.01 | $35.23 | $35.74 | $34.61 | 22,622 |
| 2020-12-10 | $35.18 | $36.07 | $35.08 | $35.38 | $34.26 | 37,366 |
| 2020-12-09 | $35.16 | $35.72 | $34.91 | $35.37 | $34.25 | 41,365 |
| 2020-12-08 | $34.41 | $34.93 | $34.12 | $34.87 | $33.76 | 48,894 |
| 2020-12-07 | $34.94 | $34.94 | $34.51 | $34.63 | $33.53 | 30,940 |
| 2020-12-04 | $34.51 | $35.21 | $34.51 | $34.87 | $33.76 | 28,461 |
| 2020-12-03 | $34.23 | $34.85 | $34.05 | $34.57 | $33.30 | 37,454 |
| 2020-12-02 | $34.03 | $34.62 | $33.95 | $34.21 | $32.95 | 44,954 |
| 2020-12-01 | $33.85 | $34.80 | $33.68 | $34.15 | $32.90 | 32,491 |
| 2020-11-30 | $34.73 | $34.73 | $33.36 | $33.39 | $32.16 | 50,487 |
| 2020-11-27 | $34.47 | $35.15 | $34.23 | $34.79 | $33.51 | 11,824 |
| 2020-11-25 | $34.79 | $35.15 | $34.31 | $34.31 | $33.05 | 35,393 |
| 2020-11-24 | $34.50 | $35.18 | $34.31 | $34.80 | $33.52 | 40,042 |
| 2020-11-23 | $33.54 | $34.20 | $33.54 | $34.00 | $32.75 | 25,302 |
| 2020-11-20 | $33.03 | $33.50 | $32.95 | $33.41 | $32.18 | 26,542 |
| 2020-11-19 | $33.68 | $33.95 | $32.77 | $33.29 | $32.07 | 25,768 |
| 2020-11-18 | $33.52 | $34.07 | $33.30 | $33.75 | $32.51 | 32,268 |
| 2020-11-17 | $33.17 | $33.50 | $32.60 | $33.29 | $32.07 | 38,792 |
| 2020-11-16 | $32.93 | $34.11 | $32.90 | $33.33 | $32.11 | 45,898 |
| 2020-11-13 | $32.19 | $32.91 | $32.19 | $32.50 | $31.31 | 29,169 |
| 2020-11-12 | $32.66 | $33.01 | $31.69 | $32.10 | $30.92 | 46,013 |
| 2020-11-11 | $33.05 | $33.05 | $32.02 | $32.74 | $31.54 | 85,884 |
| 2020-11-10 | $32.75 | $33.28 | $32.27 | $32.80 | $31.60 | 128,458 |
| 2020-11-09 | $32.15 | $34.37 | $32.00 | $32.29 | $31.10 | 79,879 |
| 2020-11-06 | $31.74 | $31.96 | $30.43 | $30.89 | $29.76 | 105,037 |
| 2020-11-05 | $31.64 | $32.00 | $31.13 | $31.44 | $30.29 | 118,201 |
| 2020-11-04 | $31.21 | $31.79 | $31.20 | $31.52 | $30.36 | 29,007 |
| 2020-11-03 | $31.58 | $31.96 | $30.97 | $31.82 | $30.65 | 53,922 |
| 2020-11-02 | $30.09 | $31.21 | $30.09 | $31.10 | $29.96 | 77,947 |
| 2020-10-30 | $30.27 | $30.76 | $29.64 | $29.94 | $28.84 | 38,138 |
| 2020-10-29 | $30.37 | $30.63 | $30.05 | $30.38 | $29.26 | 44,516 |
| 2020-10-28 | $30.22 | $30.64 | $30.05 | $30.51 | $29.39 | 91,980 |
| 2020-10-27 | $30.82 | $31.05 | $30.38 | $30.72 | $29.59 | 123,869 |
| 2020-10-26 | $30.32 | $30.81 | $29.94 | $30.79 | $29.66 | 34,393 |
| 2020-10-23 | $30.53 | $30.77 | $30.17 | $30.64 | $29.52 | 43,545 |
| 2020-10-22 | $29.90 | $30.82 | $29.88 | $30.47 | $29.35 | 36,473 |
| 2020-10-21 | $29.00 | $30.00 | $29.00 | $29.83 | $28.73 | 83,081 |
| 2020-10-20 | $29.40 | $29.63 | $28.84 | $29.15 | $28.08 | 72,236 |
| 2020-10-19 | $30.21 | $30.58 | $29.16 | $29.33 | $28.25 | 48,439 |
| 2020-10-16 | $30.46 | $30.87 | $30.24 | $30.24 | $29.13 | 33,516 |
| 2020-10-15 | $30.37 | $30.91 | $30.24 | $30.55 | $29.43 | 42,898 |
| 2020-10-14 | $31.27 | $31.33 | $30.73 | $30.73 | $29.60 | 19,928 |
| 2020-10-13 | $31.90 | $31.99 | $31.13 | $31.49 | $30.33 | 28,414 |
| 2020-10-12 | $31.42 | $32.08 | $31.13 | $31.99 | $30.82 | 121,900 |
| 2020-10-09 | $31.88 | $31.94 | $31.37 | $31.48 | $30.32 | 37,847 |
| 2020-10-08 | $32.00 | $32.05 | $31.42 | $31.69 | $30.53 | 40,754 |
| 2020-10-07 | $32.11 | $32.34 | $31.52 | $31.71 | $30.55 | 42,998 |
| 2020-10-06 | $31.70 | $32.47 | $31.60 | $31.79 | $30.62 | 31,248 |
| 2020-10-05 | $30.91 | $31.66 | $30.91 | $31.43 | $30.28 | 41,333 |
| 2020-10-02 | $30.51 | $31.08 | $30.49 | $30.79 | $29.66 | 68,770 |
| 2020-10-01 | $30.61 | $31.15 | $30.60 | $30.95 | $29.81 | 47,390 |
| 2020-09-30 | $31.13 | $31.50 | $30.47 | $30.57 | $29.45 | 59,317 |
| 2020-09-29 | $31.48 | $31.60 | $31.02 | $31.07 | $29.93 | 45,642 |
| 2020-09-28 | $30.90 | $31.81 | $30.85 | $31.58 | $30.42 | 84,999 |
| 2020-09-25 | $31.01 | $31.16 | $30.50 | $30.62 | $29.50 | 141,063 |
| 2020-09-24 | $31.20 | $31.38 | $30.95 | $31.23 | $30.08 | 76,803 |
| 2020-09-23 | $31.03 | $31.37 | $30.89 | $31.16 | $30.02 | 67,167 |
| 2020-09-22 | $30.50 | $31.12 | $30.41 | $31.12 | $29.98 | 73,999 |
| 2020-09-21 | $31.64 | $32.00 | $30.29 | $30.51 | $29.39 | 119,789 |
| 2020-09-18 | $31.62 | $32.05 | $31.23 | $32.03 | $30.85 | 114,547 |
| 2020-09-17 | $31.12 | $31.67 | $31.11 | $31.33 | $30.18 | 24,402 |
| 2020-09-16 | $31.30 | $31.67 | $31.12 | $31.30 | $30.15 | 43,678 |
| 2020-09-15 | $31.48 | $31.58 | $31.02 | $31.14 | $30.00 | 40,750 |
| 2020-09-14 | $31.47 | $31.67 | $31.06 | $31.43 | $30.28 | 37,713 |
| 2020-09-11 | $31.00 | $31.41 | $30.85 | $31.30 | $30.15 | 39,585 |
| 2020-09-10 | $31.00 | $31.35 | $30.53 | $30.81 | $29.68 | 44,526 |
| 2020-09-09 | $31.21 | $31.49 | $30.76 | $30.95 | $29.81 | 43,005 |
| 2020-09-08 | $31.36 | $31.61 | $30.98 | $31.12 | $29.98 | 52,652 |
| 2020-09-04 | $31.88 | $31.95 | $31.25 | $31.42 | $30.27 | 41,269 |
| 2020-09-03 | $31.69 | $31.78 | $31.04 | $31.42 | $30.27 | 76,949 |
| 2020-09-02 | $31.63 | $32.15 | $31.59 | $31.80 | $30.46 | 36,956 |
| 2020-09-01 | $31.30 | $31.79 | $31.13 | $31.67 | $30.33 | 28,431 |
| 2020-08-31 | $31.33 | $31.65 | $31.26 | $31.37 | $30.05 | 40,961 |
| 2020-08-28 | $31.51 | $31.62 | $31.18 | $31.49 | $30.16 | 41,071 |
| 2020-08-27 | $31.19 | $31.64 | $30.99 | $31.30 | $29.98 | 32,243 |
| 2020-08-26 | $30.69 | $31.19 | $30.59 | $31.02 | $29.71 | 67,877 |
| 2020-08-25 | $31.30 | $31.55 | $30.46 | $30.64 | $29.35 | 28,251 |
| 2020-08-24 | $31.35 | $31.38 | $30.77 | $31.00 | $29.69 | 46,297 |
| 2020-08-21 | $30.21 | $31.21 | $30.18 | $31.05 | $29.74 | 92,110 |
| 2020-08-20 | $30.24 | $30.43 | $29.97 | $30.42 | $29.14 | 25,561 |
| 2020-08-19 | $30.53 | $31.20 | $30.29 | $30.51 | $29.22 | 36,195 |
| 2020-08-18 | $30.18 | $30.54 | $29.89 | $30.45 | $29.17 | 40,626 |
| 2020-08-17 | $30.16 | $30.22 | $29.86 | $30.11 | $28.84 | 32,025 |
| 2020-08-14 | $29.98 | $30.06 | $29.64 | $29.87 | $28.61 | 22,800 |
| 2020-08-13 | $30.50 | $30.63 | $29.92 | $30.12 | $28.85 | 25,435 |
| 2020-08-12 | $31.13 | $31.13 | $30.33 | $30.74 | $29.44 | 35,879 |
| 2020-08-11 | $30.05 | $31.20 | $30.00 | $30.71 | $29.41 | 72,614 |
| 2020-08-10 | $28.99 | $29.93 | $28.80 | $29.62 | $28.37 | 54,283 |
| 2020-08-07 | $28.60 | $29.09 | $28.60 | $28.82 | $27.60 | 35,175 |
| 2020-08-06 | $28.87 | $28.95 | $28.56 | $28.70 | $27.49 | 42,443 |
| 2020-08-05 | $29.24 | $29.33 | $28.76 | $28.87 | $27.65 | 39,878 |
| 2020-08-04 | $29.10 | $29.23 | $28.58 | $28.93 | $27.71 | 30,837 |
| 2020-08-03 | $28.64 | $29.31 | $28.50 | $29.22 | $27.99 | 35,441 |
| 2020-07-31 | $28.62 | $28.83 | $27.95 | $28.35 | $27.15 | 52,256 |
| 2020-07-30 | $29.04 | $29.20 | $28.72 | $28.79 | $27.58 | 33,545 |
| 2020-07-29 | $29.04 | $29.52 | $28.90 | $29.43 | $28.19 | 31,343 |
| 2020-07-28 | $28.97 | $29.33 | $28.76 | $28.88 | $27.66 | 28,854 |
| 2020-07-27 | $28.66 | $29.45 | $28.63 | $29.14 | $27.91 | 40,505 |
| 2020-07-24 | $29.19 | $29.28 | $28.58 | $28.67 | $27.46 | 26,328 |
| 2020-07-23 | $28.68 | $29.40 | $28.68 | $29.33 | $28.09 | 41,530 |
| 2020-07-22 | $29.25 | $29.62 | $28.73 | $28.85 | $27.63 | 44,045 |
| 2020-07-21 | $29.11 | $29.92 | $29.11 | $29.49 | $28.25 | 30,175 |
| 2020-07-20 | $29.34 | $29.55 | $28.63 | $28.84 | $27.62 | 54,729 |
| 2020-07-17 | $29.49 | $30.06 | $29.37 | $29.45 | $28.21 | 42,584 |
| 2020-07-16 | $29.39 | $29.83 | $29.05 | $29.46 | $28.22 | 33,439 |
| 2020-07-15 | $29.50 | $30.11 | $29.27 | $29.51 | $28.26 | 66,250 |
| 2020-07-14 | $28.81 | $29.32 | $28.51 | $28.94 | $27.72 | 55,987 |
| 2020-07-13 | $28.72 | $29.09 | $28.39 | $28.77 | $27.56 | 50,733 |
| 2020-07-10 | $27.57 | $28.53 | $27.57 | $28.43 | $27.23 | 42,789 |
| 2020-07-09 | $29.05 | $29.05 | $27.38 | $27.45 | $26.29 | 83,096 |
| 2020-07-08 | $28.89 | $29.25 | $28.55 | $29.05 | $27.82 | 68,155 |
| 2020-07-07 | $29.04 | $29.46 | $28.78 | $29.03 | $27.80 | 63,075 |
| 2020-07-06 | $29.37 | $29.57 | $28.86 | $29.32 | $28.08 | 52,707 |
| 2020-07-02 | $29.00 | $29.52 | $28.50 | $28.73 | $27.52 | 47,205 |
| 2020-07-01 | $29.78 | $30.00 | $28.20 | $28.39 | $27.19 | 66,607 |
| 2020-06-30 | $29.01 | $29.83 | $29.00 | $29.77 | $28.51 | 61,085 |
| 2020-06-29 | $28.60 | $30.15 | $28.50 | $29.29 | $28.05 | 74,874 |
| 2020-06-26 | $27.70 | $28.25 | $27.56 | $28.14 | $26.95 | 149,571 |
| 2020-06-25 | $27.31 | $28.19 | $27.08 | $28.14 | $26.95 | 50,591 |
| 2020-06-24 | $27.82 | $28.00 | $27.31 | $27.46 | $26.30 | 60,164 |
| 2020-06-23 | $28.55 | $28.65 | $27.87 | $28.17 | $26.98 | 65,850 |
| 2020-06-22 | $27.93 | $28.46 | $27.72 | $28.30 | $27.11 | 56,423 |
| 2020-06-19 | $28.22 | $28.43 | $27.58 | $28.20 | $27.01 | 94,528 |
| 2020-06-18 | $27.74 | $28.54 | $27.74 | $28.04 | $26.86 | 31,466 |
| 2020-06-17 | $29.12 | $29.12 | $27.97 | $28.09 | $26.90 | 32,982 |
| 2020-06-16 | $29.65 | $29.83 | $28.58 | $28.99 | $27.77 | 40,850 |
| 2020-06-15 | $27.54 | $28.78 | $27.42 | $28.63 | $27.42 | 47,173 |
| 2020-06-12 | $29.18 | $29.32 | $27.59 | $28.33 | $27.13 | 72,834 |
| 2020-06-11 | $29.53 | $29.53 | $27.97 | $28.16 | $26.97 | 62,727 |
| 2020-06-10 | $30.84 | $30.97 | $30.01 | $30.01 | $28.74 | 35,776 |
| 2020-06-09 | $31.31 | $31.50 | $30.36 | $31.00 | $29.69 | 54,104 |
| 2020-06-08 | $32.40 | $32.89 | $31.40 | $31.90 | $30.55 | 63,462 |
| 2020-06-05 | $31.41 | $32.32 | $30.84 | $31.88 | $30.53 | 65,747 |
| 2020-06-04 | $29.71 | $30.87 | $29.58 | $30.83 | $29.36 | 74,237 |
| 2020-06-03 | $29.14 | $29.86 | $28.96 | $29.56 | $28.15 | 70,685 |
| 2020-06-02 | $29.15 | $29.40 | $28.75 | $28.87 | $27.50 | 33,020 |
| 2020-06-01 | $29.88 | $29.92 | $28.74 | $28.80 | $27.43 | 61,735 |
| 2020-05-29 | $29.51 | $29.96 | $29.23 | $29.63 | $28.22 | 37,482 |
| 2020-05-28 | $31.16 | $31.16 | $29.86 | $29.86 | $28.44 | 48,850 |
| 2020-05-27 | $30.44 | $30.85 | $29.84 | $30.65 | $29.19 | 44,279 |
| 2020-05-26 | $29.36 | $30.10 | $28.38 | $29.65 | $28.24 | 75,984 |
| 2020-05-22 | $28.82 | $28.82 | $28.12 | $28.43 | $27.08 | 33,665 |
| 2020-05-21 | $28.70 | $29.10 | $28.40 | $28.60 | $27.24 | 33,551 |
| 2020-05-20 | $28.59 | $29.26 | $28.41 | $28.63 | $27.27 | 67,450 |
| 2020-05-19 | $28.95 | $29.46 | $28.08 | $28.13 | $26.79 | 67,083 |
| 2020-05-18 | $28.24 | $29.29 | $28.24 | $29.15 | $27.76 | 48,818 |
| 2020-05-15 | $26.56 | $27.44 | $26.54 | $27.24 | $25.94 | 34,822 |
| 2020-05-14 | $26.03 | $26.64 | $25.32 | $26.62 | $25.35 | 54,628 |
| 2020-05-13 | $26.86 | $27.00 | $25.87 | $26.67 | $25.40 | 60,458 |
| 2020-05-12 | $28.39 | $28.39 | $26.97 | $27.03 | $25.74 | 45,536 |
| 2020-05-11 | $29.90 | $29.90 | $28.31 | $28.40 | $27.05 | 55,713 |
| 2020-05-08 | $29.22 | $30.30 | $28.81 | $30.24 | $28.80 | 68,210 |
| 2020-05-07 | $28.92 | $29.10 | $27.47 | $28.48 | $27.13 | 65,930 |
| 2020-05-06 | $28.46 | $28.66 | $28.14 | $28.41 | $27.06 | 46,049 |
| 2020-05-05 | $29.29 | $29.76 | $28.33 | $28.52 | $27.16 | 60,408 |
| 2020-05-04 | $28.84 | $29.33 | $28.10 | $28.77 | $27.40 | 59,360 |
| 2020-05-01 | $29.78 | $29.78 | $28.88 | $29.28 | $27.89 | 65,238 |
| 2020-04-30 | $30.49 | $30.83 | $29.96 | $30.38 | $28.93 | 56,807 |
| 2020-04-29 | $30.53 | $31.19 | $29.42 | $30.91 | $29.44 | 103,038 |
| 2020-04-28 | $29.14 | $30.08 | $28.85 | $29.84 | $28.42 | 68,622 |
| 2020-04-27 | $27.68 | $28.71 | $27.68 | $28.40 | $27.05 | 69,097 |
| 2020-04-24 | $27.30 | $27.75 | $27.04 | $27.61 | $26.30 | 43,344 |
| 2020-04-23 | $26.64 | $27.77 | $26.33 | $27.35 | $26.05 | 61,536 |
| 2020-04-22 | $26.60 | $27.08 | $26.20 | $26.79 | $25.52 | 55,297 |
| 2020-04-21 | $25.81 | $26.46 | $25.70 | $26.20 | $24.95 | 76,644 |
| 2020-04-20 | $27.00 | $27.00 | $25.92 | $26.41 | $25.15 | 61,218 |
| 2020-04-17 | $26.35 | $27.07 | $25.97 | $26.90 | $25.62 | 119,030 |
| 2020-04-16 | $27.01 | $27.09 | $25.57 | $25.69 | $24.47 | 84,512 |
| 2020-04-15 | $27.83 | $27.83 | $26.22 | $27.17 | $25.88 | 87,743 |
| 2020-04-14 | $28.20 | $28.68 | $27.17 | $27.96 | $26.63 | 109,483 |
| 2020-04-13 | $28.50 | $28.58 | $27.41 | $28.15 | $26.81 | 79,336 |
| 2020-04-09 | $27.95 | $28.52 | $27.74 | $28.52 | $27.16 | 113,566 |
| 2020-04-08 | $28.35 | $28.43 | $27.19 | $27.40 | $26.10 | 94,831 |
| 2020-04-07 | $28.07 | $28.69 | $27.35 | $27.73 | $26.41 | 132,295 |
| 2020-04-06 | $26.70 | $27.73 | $26.70 | $27.48 | $26.17 | 104,609 |
| 2020-04-03 | $25.75 | $26.82 | $25.26 | $25.89 | $24.66 | 67,673 |
| 2020-04-02 | $25.92 | $26.88 | $25.27 | $26.02 | $24.78 | 108,664 |
| 2020-04-01 | $27.31 | $27.36 | $26.45 | $26.57 | $25.31 | 78,812 |
| 2020-03-31 | $27.29 | $28.28 | $26.31 | $28.28 | $26.93 | 110,801 |
| 2020-03-30 | $26.14 | $27.44 | $26.14 | $27.17 | $25.88 | 121,668 |
| 2020-03-27 | $26.95 | $27.12 | $25.99 | $25.99 | $24.75 | 54,184 |
| 2020-03-26 | $27.04 | $27.81 | $26.79 | $27.53 | $26.22 | 69,903 |
| 2020-03-25 | $27.36 | $27.84 | $26.70 | $26.82 | $25.54 | 77,276 |
| 2020-03-24 | $27.38 | $27.97 | $26.52 | $27.44 | $26.13 | 62,526 |
| 2020-03-23 | $27.15 | $27.56 | $25.25 | $26.29 | $25.04 | 94,757 |
| 2020-03-20 | $28.45 | $28.57 | $26.75 | $27.41 | $26.11 | 124,113 |
| 2020-03-19 | $26.23 | $29.12 | $26.00 | $28.44 | $27.09 | 85,062 |
| 2020-03-18 | $26.73 | $27.52 | $25.95 | $26.28 | $25.03 | 79,341 |
| 2020-03-17 | $26.10 | $28.44 | $25.97 | $28.28 | $26.93 | 94,340 |
| 2020-03-16 | $27.09 | $27.99 | $25.43 | $25.64 | $24.42 | 99,442 |
| 2020-03-13 | $27.19 | $28.77 | $26.89 | $28.77 | $27.40 | 92,903 |
| 2020-03-12 | $28.33 | $28.83 | $26.51 | $27.05 | $25.60 | 99,650 |
| 2020-03-11 | $28.59 | $29.18 | $28.15 | $29.00 | $27.45 | 65,191 |
| 2020-03-10 | $29.35 | $29.49 | $28.34 | $29.20 | $27.64 | 117,384 |
| 2020-03-09 | $29.00 | $30.19 | $27.82 | $29.12 | $27.56 | 69,988 |
| 2020-03-06 | $30.73 | $31.80 | $29.71 | $30.74 | $29.10 | 75,153 |
| 2020-03-05 | $29.86 | $32.08 | $29.86 | $31.42 | $29.74 | 102,926 |
| 2020-03-04 | $30.50 | $30.64 | $29.68 | $30.54 | $28.91 | 58,246 |
| 2020-03-03 | $31.15 | $31.17 | $30.04 | $30.26 | $28.64 | 48,366 |
| 2020-03-02 | $29.87 | $31.17 | $29.71 | $30.96 | $29.30 | 55,266 |
| 2020-02-28 | $30.60 | $30.60 | $28.30 | $29.71 | $28.12 | 88,266 |
| 2020-02-27 | $30.25 | $31.43 | $29.76 | $31.07 | $29.41 | 54,171 |
| 2020-02-26 | $30.10 | $30.95 | $30.10 | $30.76 | $29.11 | 74,962 |
| 2020-02-25 | $32.28 | $32.43 | $29.94 | $29.94 | $28.34 | 66,863 |
| 2020-02-24 | $32.16 | $32.68 | $31.16 | $32.43 | $30.70 | 38,247 |
| 2020-02-21 | $33.89 | $34.00 | $32.70 | $33.04 | $31.27 | 56,781 |
| 2020-02-20 | $33.39 | $34.37 | $33.03 | $33.98 | $32.16 | 38,709 |
| 2020-02-19 | $33.68 | $33.87 | $33.31 | $33.67 | $31.87 | 37,615 |
| 2020-02-18 | $34.12 | $34.39 | $33.68 | $33.80 | $31.99 | 20,486 |
| 2020-02-14 | $34.98 | $34.98 | $33.95 | $34.18 | $32.35 | 12,647 |
| 2020-02-13 | $34.23 | $35.08 | $34.10 | $34.99 | $33.12 | 14,556 |
| 2020-02-12 | $33.98 | $34.48 | $33.92 | $34.34 | $32.50 | 18,959 |
| 2020-02-11 | $33.91 | $34.30 | $33.63 | $33.65 | $31.85 | 29,801 |
| 2020-02-10 | $34.02 | $34.24 | $33.50 | $33.62 | $31.82 | 25,285 |
| 2020-02-07 | $34.89 | $34.89 | $33.99 | $34.11 | $32.29 | 22,981 |
| 2020-02-06 | $35.34 | $35.34 | $34.68 | $34.79 | $32.93 | 21,195 |
| 2020-02-05 | $35.21 | $35.21 | $34.75 | $35.11 | $33.23 | 25,191 |
| 2020-02-04 | $35.15 | $35.15 | $34.63 | $34.75 | $32.89 | 26,479 |
| 2020-02-03 | $34.41 | $34.83 | $34.26 | $34.68 | $32.82 | 33,202 |
| 2020-01-31 | $34.58 | $34.84 | $34.20 | $34.41 | $32.57 | 50,198 |
| 2020-01-30 | $34.42 | $34.79 | $34.10 | $34.69 | $32.83 | 25,313 |
| 2020-01-29 | $35.28 | $35.44 | $34.57 | $34.65 | $32.80 | 30,873 |
| 2020-01-28 | $35.49 | $35.64 | $35.11 | $35.18 | $33.30 | 21,953 |
| 2020-01-27 | $35.65 | $35.95 | $35.23 | $35.25 | $33.36 | 28,572 |
| 2020-01-24 | $35.94 | $36.40 | $35.85 | $36.29 | $34.35 | 39,691 |
| 2020-01-23 | $34.81 | $36.14 | $34.36 | $35.81 | $33.89 | 59,755 |
| 2020-01-22 | $35.15 | $35.26 | $34.81 | $34.81 | $32.95 | 41,747 |
| 2020-01-21 | $35.66 | $35.66 | $34.84 | $35.02 | $33.15 | 24,426 |
| 2020-01-17 | $36.36 | $36.36 | $35.21 | $35.62 | $33.71 | 27,667 |
| 2020-01-16 | $35.07 | $36.25 | $34.97 | $36.18 | $34.24 | 32,662 |
| 2020-01-15 | $34.87 | $35.23 | $33.83 | $34.77 | $32.91 | 79,262 |
| 2020-01-14 | $35.16 | $35.48 | $34.69 | $34.90 | $33.03 | 63,628 |
| 2020-01-13 | $35.34 | $35.72 | $34.69 | $35.34 | $33.45 | 61,208 |
| 2020-01-10 | $35.85 | $35.85 | $35.01 | $35.31 | $33.42 | 30,295 |
| 2020-01-09 | $36.27 | $36.27 | $35.76 | $35.93 | $34.01 | 24,079 |
| 2020-01-08 | $36.37 | $36.53 | $35.96 | $36.13 | $34.20 | 20,246 |
| 2020-01-07 | $36.40 | $36.66 | $36.00 | $36.36 | $34.41 | 28,926 |
| 2020-01-06 | $36.40 | $36.87 | $36.14 | $36.43 | $34.48 | 28,028 |
| 2020-01-03 | $36.51 | $36.90 | $36.25 | $36.52 | $34.57 | 20,434 |
| 2020-01-02 | $37.37 | $37.37 | $36.53 | $36.90 | $34.93 | 20,889 |
| 2019-12-31 | $37.28 | $37.63 | $36.91 | $37.13 | $35.14 | 26,298 |
| 2019-12-30 | $37.44 | $37.52 | $37.02 | $37.39 | $35.39 | 43,549 |
| 2019-12-27 | $37.65 | $37.66 | $36.97 | $37.19 | $35.20 | 22,610 |
| 2019-12-26 | $37.36 | $37.58 | $37.11 | $37.52 | $35.51 | 20,718 |
| 2019-12-24 | $37.94 | $37.94 | $37.05 | $37.24 | $35.25 | 8,594 |
| 2019-12-23 | $37.14 | $37.98 | $36.90 | $37.72 | $35.70 | 60,298 |
| 2019-12-20 | $37.06 | $37.22 | $36.69 | $37.01 | $35.03 | 77,335 |
| 2019-12-19 | $37.80 | $37.80 | $36.70 | $36.90 | $34.93 | 40,799 |
| 2019-12-18 | $37.56 | $38.18 | $37.23 | $37.83 | $35.81 | 24,158 |
| 2019-12-17 | $36.86 | $37.94 | $36.82 | $37.40 | $35.40 | 34,777 |
| 2019-12-16 | $36.75 | $37.27 | $36.60 | $36.74 | $34.77 | 25,473 |
| 2019-12-13 | $36.97 | $36.97 | $36.18 | $36.50 | $34.55 | 25,817 |
| 2019-12-12 | $36.59 | $37.40 | $36.11 | $37.05 | $35.07 | 47,418 |
| 2019-12-11 | $36.40 | $36.66 | $36.02 | $36.56 | $34.60 | 33,452 |
| 2019-12-10 | $36.01 | $36.51 | $35.82 | $36.38 | $34.43 | 28,094 |
| 2019-12-09 | $35.82 | $36.27 | $35.62 | $36.07 | $34.14 | 42,013 |
| 2019-12-06 | $36.10 | $36.42 | $35.73 | $35.82 | $33.90 | 65,844 |
| 2019-12-05 | $35.72 | $36.29 | $35.64 | $35.92 | $33.83 | 37,068 |
| 2019-12-04 | $36.20 | $36.39 | $35.55 | $35.61 | $33.54 | 29,155 |
| 2019-12-03 | $35.78 | $36.14 | $35.55 | $36.03 | $33.93 | 33,464 |
| 2019-12-02 | $36.75 | $37.00 | $35.97 | $36.12 | $34.02 | 28,102 |
| 2019-11-29 | $36.56 | $37.31 | $36.26 | $36.65 | $34.52 | 20,563 |
| 2019-11-27 | $36.98 | $37.18 | $36.45 | $36.87 | $34.72 | 23,096 |
| 2019-11-26 | $36.41 | $37.19 | $36.10 | $36.82 | $34.68 | 45,867 |
| 2019-11-25 | $36.80 | $37.00 | $36.13 | $36.15 | $34.04 | 58,518 |
| 2019-11-22 | $36.00 | $36.79 | $35.53 | $36.73 | $34.59 | 53,274 |
| 2019-11-21 | $35.49 | $36.09 | $35.05 | $35.79 | $33.71 | 52,020 |
| 2019-11-20 | $35.87 | $36.14 | $35.29 | $35.40 | $33.34 | 48,479 |
| 2019-11-19 | $36.37 | $36.78 | $35.80 | $35.94 | $33.85 | 39,231 |
| 2019-11-18 | $36.42 | $36.68 | $36.13 | $36.24 | $34.13 | 26,845 |
| 2019-11-15 | $36.58 | $36.76 | $36.15 | $36.41 | $34.29 | 39,781 |
| 2019-11-14 | $35.64 | $36.66 | $35.64 | $36.40 | $34.28 | 47,332 |
| 2019-11-13 | $35.95 | $36.60 | $35.57 | $35.68 | $33.60 | 50,052 |
| 2019-11-12 | $34.90 | $36.06 | $34.90 | $35.96 | $33.87 | 54,981 |
| 2019-11-11 | $34.81 | $36.05 | $34.81 | $34.99 | $32.95 | 47,992 |
| 2019-11-08 | $36.00 | $36.23 | $34.73 | $35.02 | $32.98 | 115,377 |
| 2019-11-07 | $36.18 | $36.91 | $35.27 | $36.23 | $34.12 | 65,537 |
| 2019-11-06 | $37.42 | $37.50 | $35.70 | $36.60 | $34.47 | 77,553 |
| 2019-11-05 | $36.35 | $37.70 | $36.29 | $37.43 | $35.25 | 68,534 |
| 2019-11-04 | $35.92 | $36.38 | $35.51 | $36.08 | $33.98 | 57,807 |
| 2019-11-01 | $36.17 | $36.17 | $35.53 | $35.77 | $33.69 | 34,919 |
| 2019-10-31 | $36.04 | $36.29 | $35.52 | $35.95 | $33.86 | 47,824 |
| 2019-10-30 | $35.13 | $36.34 | $34.65 | $36.04 | $33.94 | 91,522 |
| 2019-10-29 | $34.34 | $35.85 | $34.17 | $35.15 | $33.10 | 84,132 |
| 2019-10-28 | $33.77 | $35.28 | $33.54 | $34.50 | $32.49 | 70,120 |
| 2019-10-25 | $33.63 | $34.13 | $33.44 | $33.52 | $31.57 | 29,858 |
| 2019-10-24 | $34.42 | $34.42 | $33.50 | $33.51 | $31.56 | 43,775 |
| 2019-10-23 | $32.51 | $34.44 | $32.30 | $34.26 | $32.26 | 127,444 |
| 2019-10-22 | $32.32 | $32.53 | $31.94 | $32.51 | $30.62 | 41,922 |
| 2019-10-21 | $32.29 | $32.90 | $32.10 | $32.20 | $30.32 | 43,681 |
| 2019-10-18 | $32.34 | $32.59 | $31.92 | $32.03 | $30.16 | 45,175 |
| 2019-10-17 | $32.12 | $32.74 | $31.75 | $32.52 | $30.63 | 30,391 |
| 2019-10-16 | $32.50 | $32.85 | $31.60 | $31.95 | $30.09 | 43,508 |
| 2019-10-15 | $31.89 | $32.87 | $31.89 | $32.63 | $30.73 | 21,064 |
| 2019-10-14 | $31.69 | $31.92 | $31.14 | $31.83 | $29.98 | 16,742 |
| 2019-10-11 | $31.97 | $32.96 | $31.77 | $31.79 | $29.94 | 33,836 |
| 2019-10-10 | $31.35 | $31.73 | $31.28 | $31.57 | $29.73 | 16,178 |
| 2019-10-09 | $31.33 | $31.63 | $30.92 | $31.25 | $29.43 | 21,787 |
| 2019-10-08 | $31.00 | $31.20 | $30.75 | $30.96 | $29.16 | 24,399 |
| 2019-10-07 | $31.64 | $32.04 | $31.20 | $31.23 | $29.41 | 31,246 |
| 2019-10-04 | $32.33 | $32.51 | $31.38 | $31.53 | $29.69 | 34,978 |
| 2019-10-03 | $32.41 | $32.80 | $31.78 | $32.18 | $30.31 | 30,076 |
| 2019-10-02 | $32.56 | $32.78 | $32.01 | $32.48 | $30.59 | 33,248 |
| 2019-10-01 | $33.50 | $33.78 | $32.45 | $32.73 | $30.82 | 28,063 |
| 2019-09-30 | $33.68 | $34.15 | $33.11 | $33.30 | $31.36 | 45,122 |
| 2019-09-27 | $33.89 | $34.26 | $33.52 | $33.55 | $31.60 | 31,448 |
| 2019-09-26 | $33.75 | $33.96 | $33.52 | $33.57 | $31.62 | 20,994 |
| 2019-09-25 | $33.69 | $33.87 | $33.48 | $33.77 | $31.80 | 29,483 |
| 2019-09-24 | $34.64 | $34.82 | $33.51 | $33.71 | $31.75 | 78,307 |
| 2019-09-23 | $34.33 | $34.98 | $34.14 | $34.61 | $32.59 | 21,413 |
| 2019-09-20 | $34.47 | $34.87 | $34.16 | $34.42 | $32.42 | 50,788 |
| 2019-09-19 | $34.63 | $35.26 | $34.32 | $34.35 | $32.35 | 24,139 |
| 2019-09-18 | $34.48 | $34.71 | $34.20 | $34.54 | $32.53 | 26,110 |
| 2019-09-17 | $33.99 | $34.98 | $33.66 | $34.44 | $32.43 | 21,818 |
| 2019-09-16 | $34.65 | $34.75 | $33.90 | $34.09 | $32.10 | 19,130 |
| 2019-09-13 | $34.28 | $34.99 | $34.17 | $34.52 | $32.51 | 33,390 |
| 2019-09-12 | $33.55 | $34.17 | $33.19 | $33.99 | $32.01 | 34,894 |
| 2019-09-11 | $32.65 | $33.85 | $32.53 | $33.65 | $31.69 | 32,686 |
| 2019-09-10 | $32.57 | $32.75 | $31.99 | $32.44 | $30.55 | 39,117 |
| 2019-09-09 | $31.99 | $32.60 | $31.89 | $32.60 | $30.70 | 26,772 |
| 2019-09-06 | $31.94 | $32.34 | $31.67 | $31.83 | $29.98 | 21,030 |
| 2019-09-05 | $31.23 | $32.33 | $31.14 | $32.08 | $30.04 | 25,081 |
| 2019-09-04 | $30.98 | $31.24 | $30.72 | $30.80 | $28.84 | 23,567 |
| 2019-09-03 | $31.10 | $31.34 | $30.32 | $30.79 | $28.83 | 23,893 |
| 2019-08-30 | $31.58 | $31.58 | $31.10 | $31.29 | $29.30 | 23,187 |
| 2019-08-29 | $31.34 | $31.73 | $31.19 | $31.37 | $29.38 | 20,829 |
| 2019-08-28 | $30.83 | $31.27 | $30.09 | $31.01 | $29.04 | 24,809 |
| 2019-08-27 | $31.64 | $31.64 | $30.65 | $30.70 | $28.75 | 20,088 |
| 2019-08-26 | $31.45 | $31.49 | $31.14 | $31.43 | $29.43 | 30,378 |
| 2019-08-23 | $31.70 | $31.85 | $30.82 | $31.04 | $29.07 | 38,169 |
| 2019-08-22 | $32.20 | $32.39 | $31.60 | $31.91 | $29.88 | 25,749 |
| 2019-08-21 | $32.40 | $32.63 | $31.98 | $32.05 | $30.01 | 19,069 |
| 2019-08-20 | $32.13 | $32.54 | $32.01 | $32.02 | $29.99 | 11,184 |
| 2019-08-19 | $32.22 | $32.96 | $32.10 | $32.42 | $30.36 | 34,144 |
| 2019-08-16 | $31.46 | $32.27 | $31.46 | $32.09 | $30.05 | 29,712 |
| 2019-08-15 | $31.42 | $32.03 | $31.03 | $31.38 | $29.39 | 47,665 |
| 2019-08-14 | $32.33 | $32.33 | $31.25 | $31.39 | $29.40 | 66,412 |
| 2019-08-13 | $32.40 | $33.00 | $32.32 | $32.61 | $30.54 | 33,914 |
| 2019-08-12 | $32.00 | $32.50 | $31.98 | $32.49 | $30.43 | 30,518 |
| 2019-08-09 | $32.68 | $32.72 | $32.00 | $32.21 | $30.16 | 52,079 |
| 2019-08-08 | $31.00 | $33.75 | $30.90 | $32.78 | $30.70 | 106,339 |
| 2019-08-07 | $29.98 | $30.49 | $29.80 | $30.48 | $28.54 | 46,938 |
| 2019-08-06 | $30.00 | $30.41 | $29.94 | $30.17 | $28.25 | 70,891 |
| 2019-08-05 | $29.82 | $30.18 | $29.50 | $29.94 | $28.04 | 30,387 |
| 2019-08-02 | $30.47 | $30.52 | $30.03 | $30.28 | $28.36 | 74,780 |
| 2019-08-01 | $31.00 | $31.41 | $30.47 | $30.58 | $28.64 | 26,015 |
| 2019-07-31 | $31.58 | $32.00 | $31.22 | $31.22 | $29.24 | 35,830 |
| 2019-07-30 | $30.56 | $31.61 | $30.44 | $31.59 | $29.58 | 35,005 |
| 2019-07-29 | $30.64 | $31.15 | $30.52 | $30.88 | $28.92 | 31,238 |
| 2019-07-26 | $31.22 | $31.46 | $30.70 | $30.90 | $28.94 | 30,189 |
| 2019-07-25 | $31.00 | $31.69 | $31.00 | $31.20 | $29.22 | 37,157 |
| 2019-07-24 | $30.76 | $31.12 | $30.55 | $31.00 | $29.03 | 51,945 |
| 2019-07-23 | $30.58 | $30.98 | $30.40 | $30.80 | $28.84 | 23,873 |
| 2019-07-22 | $30.61 | $30.75 | $30.34 | $30.57 | $28.63 | 52,060 |
| 2019-07-19 | $30.72 | $30.88 | $30.41 | $30.54 | $28.60 | 23,780 |
| 2019-07-18 | $30.55 | $31.10 | $30.55 | $30.73 | $28.78 | 28,363 |
| 2019-07-17 | $31.49 | $31.49 | $30.87 | $30.87 | $28.91 | 30,609 |
| 2019-07-16 | $31.23 | $31.90 | $31.15 | $31.45 | $29.45 | 45,003 |
| 2019-07-15 | $31.00 | $31.28 | $30.61 | $31.27 | $29.28 | 28,846 |
| 2019-07-12 | $30.49 | $31.27 | $30.43 | $30.97 | $29.00 | 40,563 |
| 2019-07-11 | $30.57 | $30.80 | $30.16 | $30.39 | $28.46 | 25,666 |
| 2019-07-10 | $30.92 | $31.01 | $30.21 | $30.65 | $28.70 | 33,913 |
| 2019-07-09 | $30.61 | $31.13 | $30.61 | $30.86 | $28.90 | 34,266 |
| 2019-07-08 | $30.75 | $31.19 | $30.60 | $31.02 | $29.05 | 34,564 |
| 2019-07-05 | $31.04 | $31.04 | $30.31 | $30.91 | $28.95 | 44,967 |
| 2019-07-03 | $31.40 | $31.53 | $30.89 | $31.08 | $29.11 | 20,109 |
| 2019-07-02 | $31.47 | $31.47 | $31.14 | $31.24 | $29.26 | 31,311 |
| 2019-07-01 | $31.09 | $31.72 | $30.91 | $31.62 | $29.61 | 57,343 |
| 2019-06-28 | $30.56 | $30.97 | $30.42 | $30.75 | $28.80 | 90,998 |
| 2019-06-27 | $29.75 | $30.54 | $29.72 | $30.54 | $28.60 | 40,837 |
| 2019-06-26 | $30.26 | $30.50 | $29.57 | $30.01 | $28.10 | 25,094 |
| 2019-06-25 | $30.11 | $30.35 | $29.95 | $30.19 | $28.27 | 31,420 |
| 2019-06-24 | $29.88 | $30.27 | $29.85 | $30.12 | $28.21 | 24,527 |
| 2019-06-21 | $29.49 | $30.05 | $29.46 | $29.88 | $27.98 | 253,180 |
| 2019-06-20 | $29.78 | $29.98 | $29.06 | $29.66 | $27.78 | 29,917 |
| 2019-06-19 | $28.80 | $29.61 | $28.66 | $29.55 | $27.67 | 26,083 |
| 2019-06-18 | $28.78 | $29.14 | $28.53 | $28.91 | $27.07 | 19,631 |
| 2019-06-17 | $28.28 | $28.70 | $28.17 | $28.58 | $26.76 | 20,425 |
| 2019-06-14 | $28.42 | $28.69 | $28.11 | $28.29 | $26.49 | 23,015 |
| 2019-06-13 | $27.96 | $28.51 | $27.96 | $28.47 | $26.66 | 40,324 |
| 2019-06-12 | $27.59 | $28.04 | $27.55 | $27.96 | $26.18 | 22,943 |
| 2019-06-11 | $27.82 | $28.01 | $27.26 | $27.62 | $25.87 | 38,339 |
| 2019-06-10 | $27.64 | $28.04 | $27.26 | $27.66 | $25.90 | 20,601 |
| 2019-06-07 | $27.30 | $27.54 | $26.93 | $27.44 | $25.70 | 45,160 |
| 2019-06-06 | $28.25 | $28.25 | $26.72 | $27.35 | $25.45 | 22,353 |
| 2019-06-05 | $27.99 | $28.54 | $27.69 | $28.13 | $26.17 | 39,550 |
| 2019-06-04 | $27.25 | $28.14 | $27.23 | $28.02 | $26.07 | 24,308 |
| 2019-06-03 | $26.59 | $27.06 | $26.14 | $27.06 | $25.18 | 62,595 |
| 2019-05-31 | $26.17 | $26.87 | $25.91 | $26.55 | $24.70 | 59,701 |
| 2019-05-30 | $27.50 | $27.89 | $26.76 | $26.84 | $24.97 | 40,879 |
| 2019-05-29 | $28.14 | $28.50 | $27.21 | $27.47 | $25.56 | 65,280 |
| 2019-05-28 | $28.52 | $28.83 | $28.37 | $28.45 | $26.47 | 22,444 |
| 2019-05-24 | $28.56 | $28.64 | $28.08 | $28.55 | $26.56 | 39,814 |
| 2019-05-23 | $28.85 | $29.14 | $28.11 | $28.47 | $26.49 | 48,689 |
| 2019-05-22 | $30.16 | $30.18 | $29.10 | $29.11 | $27.08 | 36,587 |
| 2019-05-21 | $30.34 | $30.36 | $30.04 | $30.21 | $28.11 | 30,576 |
| 2019-05-20 | $30.36 | $30.87 | $30.08 | $30.15 | $28.05 | 33,650 |
| 2019-05-17 | $30.91 | $31.00 | $29.77 | $30.54 | $28.41 | 40,724 |
| 2019-05-16 | $31.61 | $31.92 | $31.12 | $31.28 | $29.10 | 13,990 |
| 2019-05-15 | $31.62 | $31.69 | $31.22 | $31.52 | $29.33 | 31,586 |
| 2019-05-14 | $32.21 | $32.21 | $31.53 | $31.83 | $29.61 | 33,230 |
| 2019-05-13 | $31.20 | $32.56 | $31.14 | $32.00 | $29.77 | 49,845 |
| 2019-05-10 | $33.57 | $33.78 | $31.97 | $32.80 | $30.52 | 47,660 |
| 2019-05-09 | $32.00 | $34.11 | $32.00 | $33.62 | $31.28 | 50,706 |
| 2019-05-08 | $32.56 | $32.80 | $32.30 | $32.45 | $30.19 | 45,926 |
| 2019-05-07 | $33.40 | $33.41 | $32.48 | $32.56 | $30.29 | 19,400 |
| 2019-05-06 | $33.43 | $34.21 | $33.30 | $33.59 | $31.25 | 38,251 |
| 2019-05-03 | $33.58 | $33.87 | $33.33 | $33.74 | $31.39 | 36,380 |
| 2019-05-02 | $33.60 | $33.60 | $32.77 | $33.30 | $30.98 | 53,101 |
| 2019-05-01 | $33.23 | $34.00 | $33.05 | $33.58 | $31.24 | 69,130 |
| 2019-04-30 | $33.98 | $33.98 | $32.88 | $33.08 | $30.78 | 71,355 |
| 2019-04-29 | $34.19 | $34.32 | $33.68 | $33.83 | $31.47 | 24,451 |
| 2019-04-26 | $33.91 | $34.19 | $33.56 | $34.06 | $31.69 | 42,237 |
| 2019-04-25 | $34.54 | $34.55 | $33.72 | $33.89 | $31.53 | 16,163 |
| 2019-04-24 | $34.25 | $34.69 | $34.08 | $34.54 | $32.13 | 51,788 |
| 2019-04-23 | $34.25 | $34.57 | $34.04 | $34.21 | $31.83 | 43,995 |
| 2019-04-22 | $34.44 | $34.51 | $34.01 | $34.14 | $31.76 | 25,874 |
| 2019-04-18 | $33.40 | $34.59 | $33.17 | $34.38 | $31.99 | 25,799 |
| 2019-04-17 | $33.33 | $34.00 | $33.26 | $33.37 | $31.05 | 35,732 |
| 2019-04-16 | $32.60 | $33.79 | $32.60 | $33.46 | $31.13 | 30,155 |
| 2019-04-15 | $33.11 | $33.33 | $32.27 | $32.56 | $30.29 | 17,225 |
| 2019-04-12 | $32.35 | $33.09 | $32.10 | $32.78 | $30.50 | 30,522 |
| 2019-04-11 | $31.87 | $32.95 | $31.87 | $32.07 | $29.84 | 56,792 |
| 2019-04-10 | $31.11 | $31.79 | $31.00 | $31.66 | $29.46 | 21,399 |
| 2019-04-09 | $31.55 | $31.55 | $30.58 | $31.12 | $28.95 | 62,891 |
| 2019-04-08 | $31.95 | $32.17 | $31.60 | $31.60 | $29.40 | 21,776 |
| 2019-04-05 | $31.75 | $32.04 | $31.59 | $32.00 | $29.77 | 26,855 |
| 2019-04-04 | $31.00 | $32.07 | $30.89 | $31.87 | $29.65 | 44,458 |
| 2019-04-03 | $31.21 | $31.32 | $30.84 | $31.06 | $28.90 | 57,781 |
| 2019-04-02 | $31.02 | $31.35 | $30.72 | $31.00 | $28.84 | 35,115 |
| 2019-04-01 | $31.08 | $31.68 | $30.48 | $31.12 | $28.95 | 89,052 |
| 2019-03-29 | $31.25 | $31.35 | $30.41 | $30.85 | $28.70 | 66,951 |
| 2019-03-28 | $31.05 | $31.39 | $30.51 | $31.14 | $28.97 | 47,806 |
| 2019-03-27 | $30.80 | $31.07 | $30.38 | $31.05 | $28.89 | 57,943 |
| 2019-03-26 | $31.30 | $31.73 | $30.72 | $30.86 | $28.71 | 40,801 |
| 2019-03-25 | $31.13 | $31.71 | $30.82 | $31.41 | $29.22 | 38,618 |
| 2019-03-22 | $32.32 | $32.32 | $30.52 | $31.07 | $28.91 | 45,258 |
| 2019-03-21 | $31.95 | $32.90 | $31.91 | $32.42 | $30.16 | 53,006 |
| 2019-03-20 | $32.71 | $32.71 | $31.71 | $32.04 | $29.81 | 35,919 |
| 2019-03-19 | $33.12 | $33.34 | $32.49 | $32.80 | $30.52 | 33,876 |
| 2019-03-18 | $32.64 | $33.12 | $32.50 | $33.07 | $30.77 | 33,145 |
| 2019-03-15 | $32.69 | $33.01 | $32.47 | $32.61 | $30.34 | 63,449 |
| 2019-03-14 | $33.05 | $33.16 | $32.43 | $32.87 | $30.41 | 27,627 |
| 2019-03-13 | $33.88 | $33.88 | $32.77 | $33.35 | $30.86 | 32,377 |
| 2019-03-12 | $33.30 | $34.14 | $33.08 | $33.70 | $31.18 | 26,795 |
| 2019-03-11 | $33.50 | $34.55 | $33.06 | $33.26 | $30.77 | 47,316 |
| 2019-03-08 | $32.97 | $33.50 | $32.70 | $33.50 | $31.00 | 25,920 |
| 2019-03-07 | $34.16 | $34.59 | $31.78 | $33.06 | $30.59 | 48,195 |
| 2019-03-06 | $34.81 | $34.81 | $33.81 | $34.16 | $31.61 | 54,398 |
| 2019-03-05 | $35.26 | $35.26 | $34.68 | $34.84 | $32.24 | 23,693 |
| 2019-03-04 | $34.44 | $35.24 | $34.00 | $35.07 | $32.45 | 84,216 |
| 2019-03-01 | $34.05 | $34.51 | $33.75 | $34.28 | $31.72 | 40,323 |
| 2019-02-28 | $34.60 | $34.72 | $33.66 | $33.91 | $31.38 | 38,039 |
| 2019-02-27 | $34.26 | $34.81 | $34.11 | $34.48 | $31.90 | 52,817 |
| 2019-02-26 | $34.05 | $34.48 | $33.86 | $34.21 | $31.65 | 38,371 |
| 2019-02-25 | $33.70 | $34.28 | $33.65 | $34.07 | $31.52 | 59,274 |
| 2019-02-22 | $33.52 | $33.77 | $33.37 | $33.55 | $31.04 | 34,710 |
| 2019-02-21 | $32.69 | $33.65 | $32.66 | $33.52 | $31.01 | 37,588 |
| 2019-02-20 | $32.67 | $32.94 | $32.58 | $32.69 | $30.25 | 30,560 |
| 2019-02-19 | $31.46 | $32.91 | $31.45 | $32.61 | $30.17 | 78,518 |
| 2019-02-15 | $30.57 | $31.95 | $30.49 | $31.53 | $29.17 | 54,352 |
| 2019-02-14 | $30.13 | $30.83 | $30.11 | $30.36 | $28.09 | 25,369 |
| 2019-02-13 | $30.03 | $30.49 | $30.03 | $30.23 | $27.97 | 21,865 |
| 2019-02-12 | $30.00 | $30.27 | $29.89 | $29.98 | $27.74 | 20,650 |
| 2019-02-11 | $29.90 | $30.62 | $29.74 | $29.83 | $27.60 | 11,946 |
| 2019-02-08 | $29.94 | $30.20 | $29.76 | $29.86 | $27.63 | 22,733 |
| 2019-02-07 | $30.20 | $30.35 | $29.67 | $29.84 | $27.61 | 15,850 |
| 2019-02-06 | $30.47 | $30.66 | $30.14 | $30.20 | $27.94 | 14,535 |
| 2019-02-05 | $30.51 | $30.51 | $30.31 | $30.47 | $28.19 | 9,848 |
| 2019-02-04 | $30.52 | $30.84 | $29.96 | $30.10 | $27.85 | 30,872 |
| 2019-02-01 | $30.09 | $30.56 | $29.95 | $30.52 | $28.24 | 16,041 |
| 2019-01-31 | $29.42 | $30.24 | $29.33 | $30.05 | $27.80 | 20,119 |
| 2019-01-30 | $29.65 | $29.71 | $29.21 | $29.45 | $27.25 | 18,441 |
| 2019-01-29 | $29.43 | $29.57 | $29.13 | $29.50 | $27.30 | 10,104 |
| 2019-01-28 | $29.68 | $29.72 | $29.43 | $29.50 | $27.30 | 24,798 |
| 2019-01-25 | $29.25 | $29.92 | $29.25 | $29.80 | $27.57 | 40,003 |
| 2019-01-24 | $29.30 | $29.51 | $29.06 | $29.32 | $27.13 | 27,626 |
| 2019-01-23 | $29.29 | $29.45 | $29.03 | $29.35 | $27.16 | 21,046 |
| 2019-01-22 | $29.63 | $30.00 | $29.01 | $29.29 | $27.10 | 34,734 |
| 2019-01-18 | $28.56 | $29.95 | $28.48 | $29.62 | $27.41 | 53,044 |
| 2019-01-17 | $28.58 | $28.87 | $28.12 | $28.47 | $26.34 | 21,791 |
| 2019-01-16 | $28.29 | $28.63 | $28.14 | $28.63 | $26.49 | 17,135 |
| 2019-01-15 | $27.84 | $28.36 | $27.49 | $28.29 | $26.18 | 23,667 |
| 2019-01-14 | $28.00 | $28.59 | $27.59 | $27.70 | $25.63 | 19,343 |
| 2019-01-11 | $28.15 | $28.29 | $27.89 | $28.11 | $26.01 | 28,642 |
| 2019-01-10 | $28.21 | $28.46 | $27.95 | $28.17 | $26.06 | 19,281 |
| 2019-01-09 | $28.00 | $28.35 | $28.00 | $28.21 | $26.10 | 24,281 |
| 2019-01-08 | $28.19 | $28.39 | $27.64 | $27.97 | $25.88 | 39,410 |
| 2019-01-07 | $27.97 | $28.22 | $27.52 | $28.08 | $25.98 | 34,644 |
| 2019-01-04 | $27.16 | $28.16 | $26.82 | $27.92 | $25.83 | 31,200 |
| 2019-01-03 | $27.25 | $27.98 | $26.95 | $26.95 | $24.94 | 31,827 |
| 2019-01-02 | $26.74 | $27.63 | $26.50 | $27.34 | $25.30 | 37,746 |
| 2018-12-31 | $27.12 | $27.43 | $26.52 | $27.00 | $24.98 | 30,162 |
| 2018-12-28 | $26.40 | $27.47 | $26.40 | $27.12 | $25.09 | 21,829 |
| 2018-12-27 | $26.07 | $26.32 | $25.90 | $26.32 | $24.35 | 36,588 |
| 2018-12-26 | $26.12 | $26.50 | $25.84 | $26.30 | $24.33 | 44,215 |
| 2018-12-24 | $26.51 | $26.51 | $25.95 | $26.01 | $24.07 | 16,202 |
| 2018-12-21 | $26.36 | $26.87 | $26.17 | $26.50 | $24.52 | 129,318 |
| 2018-12-20 | $26.70 | $26.76 | $26.04 | $26.22 | $24.26 | 62,844 |
| 2018-12-19 | $27.11 | $27.34 | $26.37 | $26.87 | $24.86 | 56,711 |
| 2018-12-18 | $27.25 | $27.42 | $27.01 | $27.03 | $25.01 | 33,578 |
| 2018-12-17 | $27.21 | $27.41 | $27.07 | $27.16 | $25.13 | 43,156 |
| 2018-12-14 | $27.22 | $27.69 | $26.95 | $27.11 | $25.08 | 23,348 |
| 2018-12-13 | $27.54 | $28.27 | $27.35 | $27.35 | $25.31 | 25,719 |
| 2018-12-12 | $27.62 | $27.69 | $27.38 | $27.55 | $25.49 | 20,126 |
| 2018-12-11 | $27.83 | $28.26 | $27.35 | $27.39 | $25.34 | 14,390 |
| 2018-12-10 | $27.12 | $27.51 | $27.10 | $27.33 | $25.29 | 26,718 |
| 2018-12-07 | $27.53 | $28.28 | $27.11 | $27.24 | $25.20 | 88,013 |
| 2018-12-06 | $27.92 | $28.05 | $27.19 | $27.60 | $25.54 | 35,759 |
| 2018-12-04 | $28.85 | $28.85 | $28.06 | $28.11 | $26.01 | 21,015 |
| 2018-12-03 | $28.17 | $28.89 | $28.06 | $28.74 | $26.59 | 34,000 |
| 2018-11-30 | $28.19 | $28.50 | $28.00 | $28.06 | $25.96 | 56,725 |
| 2018-11-29 | $28.02 | $28.40 | $27.91 | $28.34 | $26.05 | 53,690 |
| 2018-11-28 | $27.85 | $28.29 | $27.76 | $27.99 | $25.73 | 52,125 |
| 2018-11-27 | $28.04 | $28.45 | $27.63 | $27.86 | $25.61 | 106,925 |
| 2018-11-26 | $28.45 | $28.45 | $27.89 | $28.05 | $25.79 | 31,374 |
| 2018-11-23 | $27.80 | $28.23 | $27.80 | $28.09 | $25.82 | 6,335 |
| 2018-11-21 | $27.75 | $28.28 | $27.75 | $27.92 | $25.67 | 15,886 |
| 2018-11-20 | $27.02 | $27.85 | $26.95 | $27.78 | $25.54 | 17,008 |
| 2018-11-19 | $27.39 | $27.83 | $27.00 | $27.60 | $25.37 | 116,625 |
| 2018-11-16 | $26.99 | $27.46 | $26.74 | $27.40 | $25.19 | 21,910 |
| 2018-11-15 | $26.79 | $27.16 | $26.64 | $27.03 | $24.85 | 55,129 |
| 2018-11-14 | $27.21 | $27.21 | $26.77 | $26.94 | $24.77 | 9,231 |
| 2018-11-13 | $26.65 | $27.33 | $26.48 | $27.00 | $24.82 | 24,524 |
| 2018-11-12 | $26.62 | $27.14 | $26.42 | $26.57 | $24.43 | 38,815 |
| 2018-11-09 | $26.08 | $27.03 | $26.08 | $26.61 | $24.46 | 30,814 |
| 2018-11-08 | $26.97 | $27.28 | $25.82 | $26.16 | $24.05 | 131,000 |
| 2018-11-07 | $23.06 | $23.99 | $22.80 | $23.80 | $21.88 | 45,247 |
| 2018-11-06 | $23.27 | $23.49 | $23.08 | $23.16 | $21.29 | 21,673 |
| 2018-11-05 | $24.05 | $24.12 | $23.22 | $23.29 | $21.41 | 14,576 |
| 2018-11-02 | $24.22 | $24.26 | $23.95 | $23.99 | $22.06 | 11,492 |
| 2018-11-01 | $24.19 | $24.40 | $23.92 | $24.19 | $22.24 | 17,359 |
| 2018-10-31 | $24.73 | $24.73 | $24.02 | $24.17 | $22.22 | 25,689 |
| 2018-10-30 | $24.33 | $24.85 | $24.33 | $24.57 | $22.59 | 9,656 |
| 2018-10-29 | $24.81 | $24.92 | $24.04 | $24.31 | $22.35 | 14,037 |
| 2018-10-26 | $24.42 | $24.94 | $24.33 | $24.46 | $22.49 | 16,906 |
| 2018-10-25 | $24.21 | $24.94 | $24.09 | $24.71 | $22.72 | 20,224 |
| 2018-10-24 | $25.03 | $25.03 | $24.09 | $24.09 | $22.15 | 22,001 |
| 2018-10-23 | $25.11 | $25.48 | $24.83 | $25.13 | $23.10 | 16,510 |
| 2018-10-22 | $24.76 | $25.67 | $24.58 | $25.49 | $23.43 | 12,468 |
| 2018-10-19 | $24.92 | $25.00 | $24.47 | $24.69 | $22.70 | 22,409 |
| 2018-10-18 | $25.92 | $25.92 | $25.01 | $25.01 | $22.99 | 8,750 |
| 2018-10-17 | $26.06 | $26.34 | $25.76 | $26.03 | $23.93 | 19,049 |
| 2018-10-16 | $25.81 | $26.24 | $25.75 | $26.12 | $24.01 | 10,853 |
| 2018-10-15 | $24.81 | $25.93 | $24.81 | $25.74 | $23.66 | 18,407 |
| 2018-10-12 | $25.92 | $26.00 | $24.70 | $24.82 | $22.82 | 31,492 |
| 2018-10-11 | $26.32 | $26.36 | $25.47 | $25.50 | $23.44 | 20,589 |
| 2018-10-10 | $27.26 | $27.26 | $26.26 | $26.37 | $24.24 | 20,918 |
| 2018-10-09 | $27.03 | $27.38 | $26.63 | $27.07 | $24.89 | 13,273 |
| 2018-10-08 | $27.08 | $27.38 | $26.81 | $27.01 | $24.83 | 17,649 |
| 2018-10-05 | $27.17 | $27.28 | $26.95 | $27.06 | $24.88 | 7,318 |
| 2018-10-04 | $27.58 | $27.58 | $26.87 | $27.17 | $24.98 | 20,337 |
| 2018-10-03 | $27.41 | $27.68 | $27.22 | $27.63 | $25.40 | 9,773 |
| 2018-10-02 | $26.85 | $27.25 | $26.84 | $27.23 | $25.03 | 15,912 |
| 2018-10-01 | $26.95 | $26.99 | $26.66 | $26.98 | $24.80 | 17,622 |
| 2018-09-28 | $26.75 | $26.95 | $26.70 | $26.90 | $24.73 | 10,195 |
| 2018-09-27 | $26.70 | $26.85 | $26.50 | $26.85 | $24.68 | 12,396 |
| 2018-09-26 | $26.55 | $26.75 | $26.55 | $26.65 | $24.50 | 9,998 |
| 2018-09-25 | $26.45 | $26.70 | $26.35 | $26.60 | $24.46 | 11,975 |
| 2018-09-24 | $26.40 | $26.63 | $26.00 | $26.20 | $24.09 | 11,790 |
| 2018-09-21 | $26.65 | $27.30 | $26.05 | $26.45 | $24.32 | 84,132 |
| 2018-09-20 | $26.60 | $26.94 | $26.60 | $26.70 | $24.55 | 11,124 |
| 2018-09-19 | $26.95 | $26.95 | $26.45 | $26.45 | $24.32 | 11,776 |
| 2018-09-18 | $27.00 | $27.15 | $26.55 | $26.85 | $24.68 | 16,267 |
| 2018-09-17 | $27.30 | $27.30 | $26.75 | $26.95 | $24.78 | 35,388 |
| 2018-09-14 | $26.45 | $27.35 | $26.40 | $27.25 | $25.05 | 22,907 |
| 2018-09-13 | $26.90 | $26.90 | $26.15 | $26.40 | $24.27 | 61,818 |
| 2018-09-12 | $27.35 | $27.40 | $26.65 | $26.75 | $24.59 | 12,986 |
| 2018-09-11 | $27.45 | $27.55 | $27.25 | $27.35 | $25.14 | 13,384 |
| 2018-09-10 | $27.70 | $28.00 | $27.40 | $27.50 | $25.28 | 11,676 |
| 2018-09-07 | $27.10 | $27.75 | $27.05 | $27.70 | $25.47 | 7,707 |
| 2018-09-06 | $28.05 | $28.05 | $27.85 | $28.00 | $25.58 | 6,770 |
| 2018-09-05 | $27.75 | $28.15 | $27.20 | $28.00 | $25.58 | 14,371 |
| 2018-09-04 | $28.75 | $28.75 | $27.70 | $27.70 | $25.30 | 13,241 |
| 2018-08-31 | $28.90 | $29.20 | $28.51 | $28.80 | $26.31 | 16,176 |
| 2018-08-30 | $28.75 | $29.30 | $28.75 | $29.00 | $26.49 | 9,365 |
| 2018-08-29 | $28.65 | $29.05 | $28.65 | $28.85 | $26.35 | 6,317 |
| 2018-08-28 | $28.60 | $28.90 | $28.50 | $28.60 | $26.12 | 8,292 |
| 2018-08-27 | $29.10 | $29.10 | $28.43 | $28.45 | $25.99 | 56,326 |
| 2018-08-24 | $28.50 | $29.20 | $28.50 | $28.90 | $26.40 | 12,607 |
| 2018-08-23 | $28.55 | $28.60 | $28.00 | $28.50 | $26.03 | 18,517 |
| 2018-08-22 | $28.65 | $28.85 | $28.25 | $28.50 | $26.03 | 15,700 |
| 2018-08-21 | $28.30 | $28.80 | $28.20 | $28.55 | $26.08 | 20,022 |
| 2018-08-20 | $27.70 | $28.45 | $27.70 | $28.20 | $25.76 | 13,772 |
| 2018-08-17 | $27.60 | $28.05 | $27.60 | $27.60 | $25.21 | 24,088 |
| 2018-08-16 | $28.15 | $28.69 | $27.25 | $27.60 | $25.21 | 12,076 |
| 2018-08-15 | $27.40 | $27.80 | $27.40 | $27.75 | $25.35 | 9,597 |
| 2018-08-14 | $27.85 | $28.15 | $27.45 | $27.60 | $25.21 | 26,701 |
| 2018-08-13 | $28.40 | $28.40 | $27.50 | $27.95 | $25.53 | 14,318 |
| 2018-08-10 | $28.75 | $29.40 | $27.85 | $28.10 | $25.67 | 31,221 |
| 2018-08-09 | $26.30 | $29.00 | $26.30 | $28.85 | $26.35 | 71,379 |
| 2018-08-08 | $25.40 | $25.95 | $25.35 | $25.95 | $23.70 | 60,333 |
| 2018-08-07 | $25.70 | $25.95 | $25.40 | $25.60 | $23.38 | 9,700 |
| 2018-08-06 | $25.73 | $25.90 | $25.50 | $25.70 | $23.48 | 6,971 |
| 2018-08-03 | $26.05 | $26.20 | $25.55 | $25.60 | $23.38 | 11,701 |
| 2018-08-02 | $25.70 | $26.20 | $25.60 | $26.00 | $23.75 | 9,672 |
| 2018-08-01 | $26.10 | $26.30 | $25.45 | $25.75 | $23.52 | 11,613 |
| 2018-07-31 | $25.70 | $26.40 | $25.70 | $26.05 | $23.79 | 12,162 |
| 2018-07-30 | $25.65 | $25.95 | $25.55 | $25.55 | $23.34 | 7,962 |
| 2018-07-27 | $25.60 | $25.75 | $25.10 | $25.20 | $23.02 | 27,506 |
| 2018-07-26 | $25.25 | $25.95 | $25.25 | $25.60 | $23.38 | 12,361 |
| 2018-07-25 | $25.35 | $25.50 | $25.10 | $25.30 | $23.11 | 11,812 |
| 2018-07-24 | $25.60 | $25.70 | $25.30 | $25.50 | $23.29 | 11,147 |
| 2018-07-23 | $25.50 | $25.55 | $25.40 | $25.45 | $23.25 | 18,315 |
| 2018-07-20 | $25.90 | $25.95 | $25.45 | $25.55 | $23.34 | 30,540 |
| 2018-07-19 | $25.95 | $26.05 | $25.60 | $25.90 | $23.66 | 14,877 |
| 2018-07-18 | $26.10 | $26.25 | $25.90 | $25.95 | $23.70 | 14,648 |
| 2018-07-17 | $26.40 | $26.50 | $26.05 | $26.15 | $23.89 | 11,165 |
| 2018-07-16 | $26.25 | $26.35 | $26.10 | $26.30 | $24.02 | 16,033 |
| 2018-07-13 | $26.15 | $26.40 | $26.15 | $26.30 | $24.02 | 11,097 |
| 2018-07-12 | $25.65 | $26.20 | $25.60 | $26.15 | $23.89 | 18,575 |
| 2018-07-11 | $26.20 | $26.20 | $25.65 | $25.65 | $23.43 | 17,119 |
| 2018-07-10 | $26.30 | $26.50 | $26.00 | $26.20 | $23.93 | 10,722 |
| 2018-07-09 | $26.90 | $26.90 | $26.15 | $26.25 | $23.98 | 49,848 |
| 2018-07-06 | $26.70 | $26.85 | $26.65 | $26.80 | $24.48 | 14,126 |
| 2018-07-05 | $26.40 | $26.80 | $26.25 | $26.75 | $24.43 | 19,748 |
| 2018-07-03 | $26.20 | $26.33 | $26.10 | $26.25 | $23.98 | 7,963 |
| 2018-07-02 | $25.45 | $26.20 | $25.15 | $26.10 | $23.84 | 13,738 |
| 2018-06-29 | $25.60 | $25.80 | $25.40 | $25.55 | $23.34 | 17,416 |
| 2018-06-28 | $25.45 | $25.75 | $25.40 | $25.55 | $23.34 | 19,266 |
| 2018-06-27 | $25.84 | $25.95 | $25.50 | $25.55 | $23.34 | 14,815 |
| 2018-06-26 | $25.60 | $26.15 | $25.15 | $25.90 | $23.66 | 16,323 |
| 2018-06-25 | $24.80 | $25.75 | $24.75 | $25.35 | $23.16 | 24,712 |
| 2018-06-22 | $25.50 | $25.50 | $24.65 | $24.75 | $22.61 | 76,807 |
| 2018-06-21 | $25.95 | $26.00 | $25.30 | $25.30 | $23.11 | 21,359 |
| 2018-06-20 | $25.70 | $26.15 | $25.40 | $26.00 | $23.75 | 17,402 |
| 2018-06-19 | $25.35 | $25.75 | $24.95 | $25.65 | $23.43 | 23,783 |
| 2018-06-18 | $25.00 | $25.55 | $25.00 | $25.40 | $23.20 | 26,526 |
| 2018-06-15 | $25.70 | $25.75 | $24.85 | $25.00 | $22.84 | 60,652 |
| 2018-06-14 | $26.10 | $26.15 | $25.70 | $25.90 | $23.66 | 34,631 |
| 2018-06-13 | $26.25 | $26.30 | $25.80 | $26.05 | $23.79 | 31,166 |
| 2018-06-12 | $26.60 | $26.65 | $26.15 | $26.30 | $24.02 | 8,872 |
| 2018-06-11 | $27.00 | $27.05 | $26.50 | $26.50 | $24.21 | 11,024 |
| 2018-06-08 | $27.00 | $27.18 | $26.85 | $26.90 | $24.57 | 15,325 |
| 2018-06-07 | $27.40 | $27.40 | $27.10 | $27.10 | $24.59 | 4,985 |
| 2018-06-06 | $27.20 | $27.35 | $27.20 | $27.25 | $24.73 | 17,600 |
| 2018-06-05 | $27.35 | $27.35 | $27.10 | $27.25 | $24.73 | 15,739 |
| 2018-06-04 | $27.25 | $27.50 | $27.15 | $27.40 | $24.86 | 16,705 |
| 2018-06-01 | $26.50 | $27.25 | $26.50 | $27.20 | $24.68 | 16,345 |
| 2018-05-31 | $26.80 | $26.85 | $26.40 | $26.65 | $24.18 | 13,241 |
| 2018-05-30 | $26.70 | $27.27 | $26.60 | $26.80 | $24.32 | 25,855 |
| 2018-05-29 | $26.40 | $26.55 | $26.00 | $26.55 | $24.09 | 17,986 |
| 2018-05-25 | $26.60 | $26.65 | $26.25 | $26.45 | $24.00 | 7,555 |
| 2018-05-24 | $26.80 | $26.80 | $26.40 | $26.55 | $24.09 | 8,732 |
| 2018-05-23 | $26.55 | $26.75 | $26.35 | $26.75 | $24.27 | 5,775 |
| 2018-05-22 | $26.65 | $26.90 | $26.50 | $26.55 | $24.09 | 17,777 |
| 2018-05-21 | $26.74 | $26.90 | $26.65 | $26.75 | $24.27 | 11,735 |
| 2018-05-18 | $26.50 | $26.75 | $26.40 | $26.50 | $24.04 | 25,831 |
| 2018-05-17 | $26.15 | $26.50 | $26.13 | $26.50 | $24.04 | 30,511 |
| 2018-05-16 | $26.00 | $26.27 | $26.00 | $26.20 | $23.77 | 35,943 |
| 2018-05-15 | $25.70 | $26.25 | $25.70 | $26.00 | $23.59 | 20,656 |
| 2018-05-14 | $26.05 | $26.05 | $25.35 | $25.80 | $23.41 | 21,947 |
| 2018-05-11 | $26.05 | $26.40 | $25.87 | $26.05 | $23.64 | 14,967 |
| 2018-05-10 | $26.50 | $26.95 | $25.90 | $26.05 | $23.64 | 26,299 |
| 2018-05-09 | $26.35 | $26.50 | $25.75 | $26.50 | $24.04 | 23,871 |
| 2018-05-08 | $26.00 | $26.30 | $26.00 | $26.25 | $23.82 | 33,645 |
| 2018-05-07 | $25.80 | $26.15 | $25.57 | $26.00 | $23.59 | 34,253 |
| 2018-05-04 | $24.90 | $25.90 | $24.90 | $25.80 | $23.41 | 13,043 |
| 2018-05-03 | $25.10 | $25.13 | $24.80 | $25.00 | $22.68 | 15,388 |
| 2018-05-02 | $24.70 | $25.40 | $24.70 | $25.15 | $22.82 | 12,026 |
| 2018-05-01 | $24.70 | $24.80 | $24.35 | $24.80 | $22.50 | 14,925 |
| 2018-04-30 | $25.35 | $25.35 | $24.75 | $24.75 | $22.46 | 22,719 |
| 2018-04-27 | $25.40 | $25.55 | $24.85 | $25.30 | $22.96 | 14,406 |
| 2018-04-26 | $25.50 | $25.50 | $24.90 | $24.95 | $22.64 | 29,446 |
| 2018-04-25 | $25.90 | $26.10 | $25.30 | $25.40 | $23.05 | 17,213 |
| 2018-04-24 | $26.25 | $26.40 | $25.56 | $25.95 | $23.55 | 13,812 |
| 2018-04-23 | $26.20 | $26.25 | $25.90 | $26.05 | $23.64 | 40,179 |
| 2018-04-20 | $26.10 | $26.35 | $25.95 | $26.15 | $23.73 | 18,774 |
| 2018-04-19 | $26.45 | $26.60 | $26.00 | $26.20 | $23.77 | 14,120 |
| 2018-04-18 | $26.30 | $26.85 | $26.30 | $26.50 | $24.04 | 19,290 |
| 2018-04-17 | $26.40 | $26.45 | $26.15 | $26.20 | $23.77 | 14,283 |
| 2018-04-16 | $25.75 | $26.45 | $25.75 | $26.25 | $23.82 | 16,886 |
| 2018-04-13 | $26.10 | $26.13 | $25.65 | $25.65 | $23.27 | 12,847 |
| 2018-04-12 | $26.45 | $26.45 | $25.90 | $26.05 | $23.64 | 23,308 |
| 2018-04-11 | $26.25 | $26.45 | $25.95 | $26.05 | $23.64 | 16,485 |
| 2018-04-10 | $25.65 | $26.50 | $25.60 | $26.45 | $24.00 | 19,065 |
| 2018-04-09 | $25.50 | $25.80 | $25.40 | $25.45 | $23.09 | 15,783 |
| 2018-04-06 | $25.45 | $25.70 | $25.10 | $25.40 | $23.05 | 17,372 |
| 2018-04-05 | $25.20 | $25.75 | $25.20 | $25.60 | $23.23 | 12,100 |
| 2018-04-04 | $24.80 | $25.20 | $24.80 | $25.05 | $22.73 | 24,044 |
| 2018-04-03 | $25.00 | $25.30 | $24.80 | $25.05 | $22.73 | 17,136 |
| 2018-04-02 | $25.10 | $25.25 | $24.50 | $24.90 | $22.59 | 23,579 |
| 2018-03-29 | $25.70 | $26.18 | $24.90 | $25.00 | $22.68 | 48,528 |
| 2018-03-28 | $25.30 | $25.70 | $25.10 | $25.60 | $23.23 | 26,528 |
| 2018-03-27 | $25.30 | $25.85 | $25.15 | $25.25 | $22.91 | 20,748 |
| 2018-03-26 | $25.00 | $25.45 | $24.80 | $25.35 | $23.00 | 20,672 |
| 2018-03-23 | $24.85 | $25.10 | $24.75 | $24.75 | $22.46 | 32,354 |
| 2018-03-22 | $24.90 | $25.35 | $24.85 | $24.90 | $22.59 | 28,022 |
| 2018-03-21 | $24.55 | $25.35 | $24.55 | $25.05 | $22.73 | 12,892 |
| 2018-03-20 | $24.75 | $25.30 | $24.50 | $24.55 | $22.28 | 20,632 |
| 2018-03-19 | $24.80 | $24.95 | $24.40 | $24.75 | $22.46 | 24,568 |
| 2018-03-16 | $24.80 | $25.35 | $24.75 | $24.80 | $22.50 | 70,427 |
| 2018-03-15 | $25.10 | $25.20 | $24.80 | $24.95 | $22.48 | 31,552 |
| 2018-03-14 | $25.30 | $25.38 | $24.90 | $25.05 | $22.57 | 33,540 |
| 2018-03-13 | $25.60 | $25.90 | $25.10 | $25.20 | $22.70 | 23,261 |
| 2018-03-12 | $26.15 | $26.15 | $25.35 | $25.50 | $22.97 | 22,758 |
| 2018-03-09 | $26.45 | $26.60 | $25.90 | $26.05 | $23.47 | 29,607 |
| 2018-03-08 | $27.50 | $27.55 | $25.60 | $26.35 | $23.74 | 62,214 |
| 2018-03-07 | $24.70 | $25.50 | $24.48 | $25.50 | $22.97 | 29,121 |
| 2018-03-06 | $24.70 | $24.90 | $24.40 | $24.90 | $22.43 | 14,556 |
| 2018-03-05 | $24.70 | $24.80 | $24.35 | $24.60 | $22.16 | 16,079 |
| 2018-03-02 | $24.35 | $25.00 | $24.05 | $24.85 | $22.39 | 13,880 |
| 2018-03-01 | $24.15 | $24.72 | $23.90 | $24.45 | $22.03 | 24,337 |
| 2018-02-28 | $25.05 | $25.10 | $24.30 | $24.35 | $21.93 | 20,875 |
| 2018-02-27 | $25.50 | $25.50 | $25.00 | $25.10 | $22.61 | 12,590 |
| 2018-02-26 | $25.25 | $25.50 | $25.10 | $25.40 | $22.88 | 10,738 |
| 2018-02-23 | $25.30 | $25.30 | $24.85 | $25.20 | $22.70 | 13,006 |
| 2018-02-22 | $25.00 | $25.43 | $24.80 | $25.20 | $22.70 | 13,823 |
| 2018-02-21 | $24.35 | $25.30 | $24.35 | $24.90 | $22.43 | 32,032 |
| 2018-02-20 | $24.95 | $25.00 | $24.25 | $24.40 | $21.98 | 36,805 |
| 2018-02-16 | $25.00 | $25.75 | $24.95 | $25.05 | $22.57 | 19,410 |
| 2018-02-15 | $25.15 | $25.35 | $24.65 | $24.85 | $22.39 | 14,657 |
| 2018-02-14 | $24.75 | $24.95 | $24.60 | $24.90 | $22.43 | 13,524 |
| 2018-02-13 | $24.90 | $25.15 | $24.60 | $24.90 | $22.43 | 24,421 |
| 2018-02-12 | $25.05 | $25.35 | $24.95 | $25.05 | $22.57 | 14,781 |
| 2018-02-09 | $24.70 | $25.35 | $24.20 | $25.00 | $22.52 | 42,625 |
| 2018-02-08 | $24.75 | $25.05 | $24.60 | $24.70 | $22.25 | 21,855 |
| 2018-02-07 | $24.75 | $25.50 | $24.65 | $24.85 | $22.39 | 22,338 |
| 2018-02-06 | $24.95 | $25.50 | $24.80 | $25.00 | $22.52 | 34,858 |
| 2018-02-05 | $25.65 | $25.90 | $25.00 | $25.05 | $22.57 | 40,141 |
| 2018-02-02 | $25.80 | $25.80 | $25.50 | $25.65 | $23.11 | 28,321 |
| 2018-02-01 | $25.90 | $26.05 | $25.50 | $26.05 | $23.47 | 35,774 |
| 2018-01-31 | $26.20 | $26.28 | $25.60 | $26.05 | $23.47 | 34,972 |
| 2018-01-30 | $25.60 | $26.15 | $25.50 | $26.10 | $23.51 | 16,389 |
| 2018-01-29 | $26.60 | $26.65 | $25.80 | $25.85 | $23.29 | 18,493 |
| 2018-01-26 | $26.00 | $26.85 | $25.83 | $26.80 | $24.14 | 34,706 |
| 2018-01-25 | $25.15 | $26.00 | $25.15 | $25.95 | $23.38 | 38,709 |
| 2018-01-24 | $25.16 | $25.20 | $24.48 | $24.95 | $22.48 | 36,956 |
| 2018-01-23 | $25.00 | $25.25 | $24.50 | $25.00 | $22.52 | 26,710 |
| 2018-01-22 | $25.07 | $25.30 | $24.85 | $24.90 | $22.43 | 18,757 |
| 2018-01-19 | $24.95 | $25.55 | $24.95 | $25.20 | $22.70 | 32,610 |
| 2018-01-18 | $25.25 | $25.30 | $24.90 | $25.00 | $22.52 | 11,961 |
| 2018-01-17 | $25.15 | $25.45 | $24.90 | $25.35 | $22.84 | 23,987 |
| 2018-01-16 | $25.85 | $26.10 | $24.95 | $25.00 | $22.52 | 22,424 |
| 2018-01-12 | $26.00 | $26.35 | $25.55 | $25.75 | $23.20 | 17,318 |
| 2018-01-11 | $25.50 | $26.20 | $25.35 | $25.80 | $23.24 | 20,441 |
| 2018-01-10 | $25.35 | $25.60 | $25.28 | $25.45 | $22.93 | 10,634 |
| 2018-01-09 | $26.40 | $26.45 | $25.50 | $25.50 | $22.97 | 10,387 |
| 2018-01-08 | $26.10 | $26.65 | $26.00 | $26.40 | $23.78 | 15,183 |
| 2018-01-05 | $25.95 | $26.40 | $25.75 | $26.20 | $23.60 | 24,560 |
| 2018-01-04 | $25.65 | $26.15 | $25.50 | $25.80 | $23.24 | 19,104 |
| 2018-01-03 | $25.50 | $25.85 | $25.30 | $25.45 | $22.93 | 16,630 |
| 2018-01-02 | $25.90 | $26.30 | $25.40 | $25.55 | $23.02 | 22,311 |
| 2017-12-29 | $26.35 | $26.60 | $25.80 | $25.80 | $23.24 | 19,381 |
| 2017-12-28 | $26.35 | $26.55 | $26.25 | $26.45 | $23.83 | 14,599 |
| 2017-12-27 | $25.50 | $26.55 | $25.50 | $26.35 | $23.74 | 28,916 |
| 2017-12-26 | $25.35 | $25.70 | $25.35 | $25.50 | $22.97 | 12,627 |
| 2017-12-22 | $25.70 | $25.70 | $25.30 | $25.45 | $22.93 | 14,314 |
| 2017-12-21 | $25.70 | $26.05 | $25.50 | $25.85 | $23.29 | 13,579 |
| 2017-12-20 | $25.75 | $26.15 | $25.38 | $25.75 | $23.20 | 42,642 |
| 2017-12-19 | $26.15 | $26.35 | $25.40 | $25.50 | $22.97 | 27,366 |
| 2017-12-18 | $26.40 | $27.00 | $25.80 | $26.20 | $23.60 | 40,683 |
| 2017-12-15 | $25.50 | $26.40 | $25.50 | $26.25 | $23.65 | 82,224 |
| 2017-12-14 | $26.15 | $26.15 | $25.30 | $25.30 | $22.79 | 41,008 |
| 2017-12-13 | $25.75 | $26.40 | $25.75 | $26.15 | $23.56 | 22,501 |
| 2017-12-12 | $26.10 | $26.11 | $25.70 | $25.70 | $23.15 | 10,432 |
| 2017-12-11 | $25.55 | $26.05 | $25.50 | $26.05 | $23.47 | 29,509 |
| 2017-12-08 | $25.70 | $26.05 | $25.30 | $25.35 | $22.84 | 30,339 |
| 2017-12-07 | $26.00 | $26.35 | $25.85 | $25.85 | $23.29 | 20,213 |
| 2017-12-06 | $26.00 | $26.15 | $25.90 | $26.05 | $23.47 | 24,394 |
| 2017-12-05 | $26.40 | $26.45 | $26.00 | $26.00 | $23.42 | 35,555 |
| 2017-12-04 | $27.10 | $27.15 | $26.25 | $26.35 | $23.74 | 45,138 |
| 2017-12-01 | $27.60 | $27.75 | $26.15 | $26.65 | $24.01 | 43,481 |
| 2017-11-30 | $28.45 | $28.45 | $27.70 | $27.90 | $24.96 | 26,554 |
| 2017-11-29 | $28.60 | $28.80 | $28.15 | $28.25 | $25.28 | 25,125 |
| 2017-11-28 | $27.70 | $28.60 | $27.60 | $28.45 | $25.46 | 48,752 |
| 2017-11-27 | $27.50 | $27.75 | $27.40 | $27.60 | $24.70 | 40,283 |
| 2017-11-24 | $27.65 | $27.80 | $27.55 | $27.65 | $24.74 | 13,076 |
| 2017-11-22 | $27.75 | $28.00 | $27.35 | $27.40 | $24.52 | 30,907 |
| 2017-11-21 | $27.15 | $27.80 | $27.10 | $27.80 | $24.87 | 46,890 |
| 2017-11-20 | $26.45 | $27.10 | $26.30 | $27.05 | $24.20 | 57,790 |
| 2017-11-17 | $25.35 | $26.25 | $25.35 | $26.25 | $23.49 | 31,296 |
| 2017-11-16 | $25.05 | $25.88 | $24.90 | $25.60 | $22.91 | 45,016 |
| 2017-11-15 | $24.90 | $25.25 | $24.80 | $24.95 | $22.32 | 52,541 |
| 2017-11-14 | $24.80 | $25.20 | $24.75 | $25.05 | $22.41 | 64,237 |
| 2017-11-13 | $25.00 | $25.00 | $24.40 | $24.80 | $22.19 | 21,978 |
| 2017-11-10 | $25.15 | $25.25 | $25.05 | $25.10 | $22.46 | 19,862 |
| 2017-11-09 | $26.35 | $26.35 | $25.10 | $25.25 | $22.59 | 45,629 |
| 2017-11-08 | $26.85 | $27.05 | $26.10 | $26.85 | $24.02 | 34,071 |
| 2017-11-07 | $27.35 | $27.50 | $26.80 | $27.00 | $24.16 | 31,187 |
| 2017-11-06 | $28.15 | $28.15 | $27.25 | $27.35 | $24.47 | 13,853 |
| 2017-11-03 | $28.35 | $28.85 | $27.75 | $28.15 | $25.19 | 14,910 |
| 2017-11-02 | $27.50 | $28.55 | $27.25 | $28.55 | $25.55 | 33,077 |
| 2017-11-01 | $28.55 | $28.55 | $27.25 | $27.55 | $24.65 | 16,443 |
| 2017-10-31 | $27.55 | $28.40 | $27.35 | $28.25 | $25.28 | 44,752 |
| 2017-10-30 | $28.20 | $28.20 | $27.20 | $27.40 | $24.52 | 12,981 |
| 2017-10-27 | $28.50 | $28.50 | $28.05 | $28.25 | $25.28 | 13,724 |
| 2017-10-26 | $28.30 | $28.60 | $28.10 | $28.45 | $25.46 | 14,622 |
| 2017-10-25 | $28.30 | $28.45 | $27.85 | $28.05 | $25.10 | 14,392 |
| 2017-10-24 | $28.40 | $28.70 | $28.30 | $28.55 | $25.55 | 21,798 |
| 2017-10-23 | $28.35 | $28.35 | $27.70 | $28.20 | $25.23 | 24,319 |
| 2017-10-20 | $28.60 | $28.60 | $28.30 | $28.35 | $25.37 | 28,348 |
| 2017-10-19 | $28.30 | $28.65 | $28.00 | $28.45 | $25.46 | 19,896 |
| 2017-10-18 | $28.30 | $28.75 | $28.30 | $28.55 | $25.55 | 30,016 |
| 2017-10-17 | $28.25 | $28.67 | $28.25 | $28.30 | $25.32 | 18,523 |
| 2017-10-16 | $28.25 | $28.55 | $28.05 | $28.30 | $25.32 | 47,106 |
| 2017-10-13 | $28.30 | $28.43 | $28.00 | $28.10 | $25.14 | 42,316 |
| 2017-10-12 | $28.15 | $28.55 | $28.15 | $28.30 | $25.32 | 18,103 |
| 2017-10-11 | $27.80 | $28.40 | $27.80 | $28.15 | $25.19 | 28,380 |
| 2017-10-10 | $28.25 | $28.25 | $27.65 | $27.85 | $24.92 | 43,015 |
| 2017-10-09 | $28.20 | $28.25 | $27.75 | $28.10 | $25.14 | 29,816 |
| 2017-10-06 | $28.30 | $28.53 | $28.00 | $28.10 | $25.14 | 25,641 |
| 2017-10-05 | $28.70 | $28.75 | $27.95 | $28.60 | $25.59 | 27,814 |
| 2017-10-04 | $28.90 | $29.00 | $28.65 | $28.80 | $25.77 | 28,300 |
| 2017-10-03 | $28.45 | $28.90 | $28.15 | $28.85 | $25.81 | 43,660 |
| 2017-10-02 | $28.10 | $28.45 | $27.75 | $28.35 | $25.37 | 38,902 |
| 2017-09-29 | $27.70 | $28.10 | $27.65 | $27.95 | $25.01 | 35,926 |
| 2017-09-28 | $27.60 | $27.85 | $27.00 | $27.85 | $24.92 | 27,029 |
| 2017-09-27 | $27.25 | $27.85 | $26.95 | $27.60 | $24.70 | 53,592 |
| 2017-09-26 | $26.75 | $27.55 | $26.60 | $27.15 | $24.29 | 31,650 |
| 2017-09-25 | $26.65 | $27.00 | $26.55 | $26.75 | $23.94 | 40,708 |
| 2017-09-22 | $26.30 | $26.88 | $26.10 | $26.75 | $23.94 | 51,733 |
| 2017-09-21 | $25.85 | $26.50 | $25.80 | $26.40 | $23.62 | 56,975 |
| 2017-09-20 | $25.80 | $26.05 | $25.35 | $25.85 | $23.13 | 38,502 |
| 2017-09-19 | $25.15 | $25.90 | $25.00 | $25.70 | $23.00 | 63,071 |
| 2017-09-18 | $25.40 | $25.50 | $25.15 | $25.15 | $22.50 | 43,518 |
| 2017-09-15 | $25.30 | $25.55 | $25.05 | $25.25 | $22.59 | 102,088 |
| 2017-09-14 | $25.25 | $25.50 | $25.05 | $25.20 | $22.55 | 48,706 |
| 2017-09-13 | $25.20 | $25.50 | $25.20 | $25.20 | $22.55 | 25,627 |
| 2017-09-12 | $24.95 | $25.45 | $24.90 | $25.20 | $22.55 | 25,943 |
| 2017-09-11 | $24.80 | $24.95 | $24.75 | $24.90 | $22.28 | 9,591 |
| 2017-09-08 | $24.75 | $24.80 | $24.50 | $24.70 | $22.10 | 33,806 |
| 2017-09-07 | $24.70 | $24.90 | $24.70 | $24.80 | $22.03 | 18,330 |
| 2017-09-06 | $24.90 | $25.05 | $24.70 | $24.80 | $22.03 | 12,607 |
| 2017-09-05 | $25.05 | $25.05 | $24.70 | $24.85 | $22.07 | 19,365 |
| 2017-09-01 | $25.25 | $25.35 | $24.95 | $25.05 | $22.25 | 18,491 |
| 2017-08-31 | $24.90 | $25.50 | $24.80 | $25.10 | $22.30 | 26,267 |
| 2017-08-30 | $24.50 | $24.95 | $24.50 | $24.70 | $21.94 | 21,390 |
| 2017-08-29 | $24.25 | $24.60 | $24.25 | $24.55 | $21.81 | 24,801 |
| 2017-08-28 | $24.60 | $24.60 | $24.25 | $24.35 | $21.63 | 26,574 |
| 2017-08-25 | $24.45 | $24.55 | $24.35 | $24.45 | $21.72 | 8,677 |
| 2017-08-24 | $24.35 | $24.45 | $24.30 | $24.40 | $21.67 | 6,266 |
| 2017-08-23 | $24.30 | $24.45 | $24.20 | $24.40 | $21.67 | 13,539 |
| 2017-08-22 | $24.35 | $24.50 | $24.35 | $24.40 | $21.67 | 11,328 |
| 2017-08-21 | $24.25 | $24.55 | $24.20 | $24.40 | $21.67 | 16,260 |
| 2017-08-18 | $24.35 | $24.65 | $24.15 | $24.45 | $21.72 | 26,358 |
| 2017-08-17 | $24.45 | $24.60 | $24.25 | $24.25 | $21.54 | 14,895 |
| 2017-08-16 | $24.65 | $24.70 | $24.41 | $24.55 | $21.81 | 17,043 |
| 2017-08-15 | $25.10 | $25.10 | $24.55 | $24.55 | $21.81 | 10,934 |
| 2017-08-14 | $24.60 | $25.75 | $24.60 | $25.10 | $22.30 | 34,157 |
| 2017-08-11 | $24.70 | $24.80 | $24.25 | $24.45 | $21.72 | 24,178 |
| 2017-08-10 | $26.00 | $26.00 | $24.40 | $24.40 | $21.67 | 30,431 |
| 2017-08-09 | $25.95 | $26.20 | $25.55 | $26.10 | $23.18 | 20,616 |
| 2017-08-08 | $25.45 | $26.30 | $25.45 | $26.10 | $23.18 | 18,221 |
| 2017-08-07 | $25.15 | $25.45 | $25.10 | $25.30 | $22.47 | 11,306 |
| 2017-08-04 | $25.35 | $25.55 | $25.20 | $25.50 | $22.65 | 9,271 |
| 2017-08-03 | $25.80 | $25.80 | $24.91 | $25.25 | $22.43 | 14,706 |
| 2017-08-02 | $26.15 | $26.30 | $25.65 | $25.65 | $22.78 | 18,733 |
| 2017-08-01 | $26.15 | $26.30 | $25.85 | $26.20 | $23.27 | 16,763 |
| 2017-07-31 | $25.70 | $26.30 | $25.55 | $26.10 | $23.18 | 30,098 |
| 2017-07-28 | $25.80 | $25.85 | $25.45 | $25.65 | $22.78 | 14,788 |
| 2017-07-27 | $25.55 | $26.20 | $25.55 | $26.00 | $23.10 | 15,430 |
| 2017-07-26 | $25.55 | $25.80 | $25.55 | $25.75 | $22.87 | 12,437 |
| 2017-07-25 | $25.60 | $25.85 | $25.58 | $25.65 | $22.78 | 18,946 |
| 2017-07-24 | $25.75 | $25.75 | $25.30 | $25.45 | $22.61 | 16,687 |
| 2017-07-21 | $26.00 | $26.00 | $25.45 | $25.70 | $22.83 | 36,116 |
| 2017-07-20 | $25.95 | $25.95 | $25.75 | $25.85 | $22.96 | 11,053 |
| 2017-07-19 | $25.88 | $26.00 | $25.85 | $25.90 | $23.01 | 18,224 |
| 2017-07-18 | $25.60 | $25.85 | $25.60 | $25.75 | $22.87 | 41,553 |
| 2017-07-17 | $25.35 | $25.75 | $25.25 | $25.75 | $22.87 | 55,541 |
| 2017-07-14 | $25.40 | $25.85 | $25.20 | $25.40 | $22.56 | 37,679 |
| 2017-07-13 | $25.15 | $25.65 | $25.00 | $25.45 | $22.61 | 35,422 |
| 2017-07-12 | $24.95 | $25.30 | $24.80 | $25.20 | $22.39 | 102,396 |
| 2017-07-11 | $24.80 | $24.95 | $24.30 | $24.80 | $22.03 | 23,717 |
| 2017-07-10 | $24.70 | $25.04 | $24.66 | $24.80 | $22.03 | 13,107 |
| 2017-07-07 | $24.95 | $24.95 | $24.80 | $24.90 | $22.12 | 46,169 |
| 2017-07-06 | $24.90 | $25.15 | $24.85 | $24.95 | $22.16 | 28,379 |
| 2017-07-05 | $25.25 | $25.45 | $24.75 | $25.25 | $22.43 | 37,223 |
| 2017-07-03 | $24.80 | $25.40 | $24.80 | $25.30 | $22.47 | 8,982 |
| 2017-06-30 | $25.60 | $25.60 | $24.80 | $24.85 | $22.07 | 25,959 |
| 2017-06-29 | $25.50 | $25.70 | $25.25 | $25.60 | $22.74 | 17,229 |
| 2017-06-28 | $25.25 | $25.55 | $24.90 | $25.45 | $22.61 | 30,363 |
| 2017-06-27 | $25.55 | $25.55 | $25.05 | $25.10 | $22.30 | 15,906 |
| 2017-06-26 | $26.00 | $26.00 | $25.55 | $25.60 | $22.74 | 31,600 |
| 2017-06-23 | $25.55 | $26.15 | $25.35 | $26.10 | $23.18 | 62,800 |
| 2017-06-22 | $24.75 | $25.55 | $24.65 | $25.55 | $22.70 | 22,603 |
| 2017-06-21 | $24.80 | $25.20 | $24.80 | $24.90 | $22.12 | 28,253 |
| 2017-06-20 | $25.25 | $25.25 | $24.80 | $24.80 | $22.03 | 7,098 |
| 2017-06-19 | $25.50 | $25.50 | $25.25 | $25.35 | $22.52 | 9,974 |
| 2017-06-16 | $25.25 | $25.55 | $24.95 | $25.50 | $22.65 | 56,461 |
| 2017-06-15 | $25.05 | $25.50 | $24.85 | $25.50 | $22.65 | 15,161 |
| 2017-06-14 | $25.10 | $25.50 | $24.88 | $25.40 | $22.56 | 19,192 |
| 2017-06-13 | $25.85 | $25.85 | $25.05 | $25.15 | $22.34 | 12,303 |
| 2017-06-12 | $26.10 | $26.15 | $25.50 | $25.80 | $22.92 | 18,120 |
| 2017-06-09 | $26.20 | $26.25 | $25.95 | $26.05 | $23.14 | 26,856 |
| 2017-06-08 | $26.15 | $26.45 | $26.00 | $26.25 | $23.16 | 23,169 |
| 2017-06-07 | $26.55 | $26.55 | $25.88 | $26.10 | $23.03 | 32,576 |
| 2017-06-06 | $26.20 | $26.60 | $26.20 | $26.50 | $23.38 | 21,697 |
| 2017-06-05 | $26.70 | $26.70 | $26.30 | $26.35 | $23.25 | 18,320 |
| 2017-06-02 | $26.35 | $27.00 | $26.35 | $26.75 | $23.60 | 28,722 |
| 2017-06-01 | $25.70 | $26.40 | $25.70 | $26.30 | $23.20 | 27,191 |
| 2017-05-31 | $25.35 | $25.75 | $25.10 | $25.60 | $22.58 | 19,189 |
| 2017-05-30 | $25.30 | $25.40 | $25.05 | $25.30 | $22.32 | 26,049 |
| 2017-05-26 | $25.40 | $25.60 | $25.15 | $25.45 | $22.45 | 14,211 |
| 2017-05-25 | $24.90 | $25.58 | $24.84 | $25.40 | $22.41 | 21,664 |
| 2017-05-24 | $24.70 | $25.35 | $24.20 | $25.00 | $22.06 | 31,402 |
| 2017-05-23 | $24.50 | $24.75 | $24.00 | $24.65 | $21.75 | 20,991 |
| 2017-05-22 | $23.85 | $24.55 | $23.85 | $24.35 | $21.48 | 25,153 |
| 2017-05-19 | $23.70 | $24.10 | $23.65 | $23.85 | $21.04 | 44,449 |
| 2017-05-18 | $23.95 | $24.15 | $23.65 | $23.65 | $20.86 | 22,243 |
| 2017-05-17 | $24.85 | $24.85 | $23.95 | $24.00 | $21.17 | 27,797 |
| 2017-05-16 | $24.65 | $25.40 | $24.35 | $25.35 | $22.36 | 22,820 |
| 2017-05-15 | $24.55 | $24.95 | $24.55 | $24.65 | $21.75 | 10,853 |
| 2017-05-12 | $25.20 | $25.20 | $24.55 | $24.55 | $21.66 | 11,607 |
| 2017-05-11 | $25.66 | $25.66 | $25.00 | $25.05 | $22.10 | 17,140 |
| 2017-05-10 | $25.50 | $26.25 | $25.20 | $26.10 | $23.03 | 25,363 |
| 2017-05-09 | $25.60 | $25.80 | $25.20 | $25.70 | $22.67 | 19,586 |
| 2017-05-08 | $25.90 | $25.90 | $25.55 | $25.60 | $22.58 | 39,836 |
| 2017-05-05 | $25.45 | $25.90 | $25.25 | $25.85 | $22.81 | 20,686 |
| 2017-05-04 | $25.91 | $25.91 | $24.68 | $25.35 | $22.36 | 22,355 |
| 2017-05-03 | $25.25 | $25.85 | $24.75 | $25.70 | $22.67 | 32,804 |
| 2017-05-02 | $25.50 | $25.75 | $25.20 | $25.40 | $22.41 | 14,867 |
| 2017-05-01 | $25.80 | $25.85 | $25.45 | $25.60 | $22.58 | 15,316 |
| 2017-04-28 | $26.30 | $26.30 | $25.35 | $25.40 | $22.41 | 19,267 |
| 2017-04-27 | $26.45 | $26.45 | $26.25 | $26.35 | $23.25 | 18,595 |
| 2017-04-26 | $26.00 | $26.45 | $25.95 | $26.30 | $23.20 | 26,992 |
| 2017-04-25 | $25.45 | $26.15 | $25.35 | $25.90 | $22.85 | 28,471 |
| 2017-04-24 | $24.55 | $25.25 | $24.53 | $25.25 | $22.28 | 32,001 |
| 2017-04-21 | $24.65 | $24.80 | $23.93 | $24.10 | $21.26 | 24,644 |
| 2017-04-20 | $24.55 | $24.90 | $24.05 | $24.70 | $21.79 | 17,298 |
| 2017-04-19 | $24.85 | $24.85 | $24.35 | $24.50 | $21.61 | 18,166 |
| 2017-04-18 | $24.00 | $24.60 | $23.70 | $24.45 | $21.57 | 18,539 |
| 2017-04-17 | $23.80 | $24.35 | $23.75 | $24.25 | $21.39 | 17,326 |
| 2017-04-13 | $23.60 | $23.80 | $23.35 | $23.65 | $20.86 | 27,552 |
| 2017-04-12 | $23.95 | $23.95 | $23.55 | $23.70 | $20.91 | 23,657 |
| 2017-04-11 | $23.85 | $24.20 | $23.70 | $24.00 | $21.17 | 24,268 |
| 2017-04-10 | $23.45 | $24.00 | $23.45 | $23.85 | $21.04 | 23,876 |
| 2017-04-07 | $24.00 | $24.10 | $23.60 | $23.65 | $20.86 | 21,665 |
| 2017-04-06 | $24.15 | $24.18 | $23.75 | $24.05 | $21.22 | 36,412 |
| 2017-04-05 | $25.70 | $25.85 | $23.90 | $24.00 | $21.17 | 37,509 |
| 2017-04-04 | $25.90 | $26.00 | $25.45 | $25.70 | $22.67 | 33,163 |
| 2017-04-03 | $26.30 | $26.40 | $25.75 | $25.90 | $22.85 | 31,505 |
| 2017-03-31 | $25.60 | $26.45 | $25.36 | $26.35 | $23.25 | 64,903 |
| 2017-03-30 | $26.00 | $26.05 | $25.35 | $25.60 | $22.58 | 24,138 |
| 2017-03-29 | $25.65 | $25.75 | $25.60 | $25.70 | $22.67 | 16,583 |
| 2017-03-28 | $25.10 | $25.78 | $24.85 | $25.75 | $22.72 | 18,654 |
| 2017-03-27 | $24.55 | $25.25 | $24.49 | $25.10 | $22.14 | 19,722 |
| 2017-03-24 | $24.60 | $24.95 | $24.60 | $24.80 | $21.88 | 26,722 |
| 2017-03-23 | $24.25 | $24.60 | $24.20 | $24.50 | $21.61 | 27,965 |
| 2017-03-22 | $24.25 | $24.55 | $24.05 | $24.45 | $21.41 | 51,129 |
| 2017-03-21 | $24.65 | $24.65 | $24.20 | $24.25 | $21.24 | 31,502 |
| 2017-03-20 | $24.65 | $24.80 | $24.55 | $24.55 | $21.50 | 22,833 |
| 2017-03-17 | $23.85 | $24.60 | $23.85 | $24.50 | $21.46 | 63,888 |
| 2017-03-16 | $23.85 | $24.30 | $22.80 | $23.55 | $20.62 | 42,655 |
| 2017-03-15 | $23.80 | $23.90 | $23.15 | $23.80 | $20.84 | 30,502 |
| 2017-03-14 | $23.90 | $24.00 | $23.70 | $23.75 | $20.80 | 12,865 |
| 2017-03-13 | $24.00 | $24.20 | $23.95 | $24.00 | $21.02 | 13,229 |
| 2017-03-10 | $24.35 | $24.55 | $23.90 | $24.00 | $21.02 | 18,274 |
| 2017-03-09 | $24.90 | $25.10 | $24.05 | $24.10 | $21.11 | 12,044 |
| 2017-03-08 | $25.25 | $25.25 | $24.85 | $25.00 | $21.89 | 14,286 |
| 2017-03-07 | $25.10 | $25.31 | $24.70 | $25.00 | $21.89 | 16,481 |
| 2017-03-06 | $25.00 | $25.28 | $24.95 | $25.15 | $22.03 | 14,577 |
| 2017-03-03 | $24.40 | $25.10 | $24.40 | $25.05 | $21.94 | 12,707 |
| 2017-03-02 | $25.35 | $25.35 | $24.85 | $24.85 | $21.76 | 13,632 |
| 2017-03-01 | $25.40 | $25.73 | $25.30 | $25.40 | $22.24 | 11,466 |
| 2017-02-28 | $25.55 | $25.60 | $25.00 | $25.00 | $21.89 | 21,438 |
| 2017-02-27 | $25.40 | $25.80 | $25.40 | $25.60 | $22.42 | 20,510 |
| 2017-02-24 | $25.40 | $25.55 | $25.20 | $25.50 | $22.33 | 14,923 |
| 2017-02-23 | $25.60 | $25.60 | $25.30 | $25.60 | $22.42 | 21,214 |
| 2017-02-22 | $25.60 | $25.75 | $25.25 | $25.50 | $22.33 | 61,359 |
| 2017-02-21 | $25.40 | $25.70 | $25.10 | $25.65 | $22.46 | 76,411 |
| 2017-02-17 | $25.35 | $25.35 | $25.10 | $25.15 | $22.03 | 172 |
| 2017-02-16 | $25.25 | $25.30 | $25.10 | $25.30 | $22.16 | 111 |
| 2017-02-15 | $25.00 | $25.40 | $24.65 | $25.40 | $22.24 | 12,334 |
| 2017-02-14 | $25.40 | $25.40 | $25.05 | $25.15 | $22.03 | 9,561 |
| 2017-02-13 | $25.75 | $26.15 | $25.25 | $25.40 | $22.24 | 13,418 |
| 2017-02-10 | $25.20 | $25.56 | $25.20 | $25.55 | $22.38 | 13,387 |
| 2017-02-09 | $25.00 | $25.12 | $24.50 | $25.00 | $21.89 | 10,280 |
| 2017-02-08 | $25.80 | $25.80 | $24.80 | $24.90 | $21.81 | 13,567 |
| 2017-02-07 | $26.35 | $26.35 | $25.85 | $25.90 | $22.68 | 17,600 |
| 2017-02-06 | $26.35 | $26.40 | $26.05 | $26.20 | $22.95 | 13,333 |
| 2017-02-03 | $26.15 | $26.40 | $26.05 | $26.40 | $23.12 | 17,705 |
| 2017-02-02 | $26.00 | $26.15 | $25.65 | $25.70 | $22.51 | 10,773 |
| 2017-02-01 | $26.50 | $26.55 | $26.00 | $26.05 | $22.81 | 13,759 |
| 2017-01-31 | $26.75 | $26.75 | $26.35 | $26.50 | $23.21 | 23,079 |
| 2017-01-30 | $27.50 | $27.50 | $26.58 | $26.75 | $23.43 | 27,591 |
| 2017-01-27 | $27.80 | $27.85 | $27.60 | $27.65 | $24.22 | 34,535 |
| 2017-01-26 | $27.90 | $27.90 | $27.40 | $27.70 | $24.26 | 37,167 |
| 2017-01-25 | $27.20 | $27.80 | $27.20 | $27.80 | $24.35 | 68,861 |
| 2017-01-24 | $26.85 | $27.25 | $26.65 | $26.95 | $23.60 | 42,733 |
| 2017-01-23 | $25.85 | $26.90 | $25.85 | $26.65 | $23.34 | 20,839 |
| 2017-01-20 | $25.35 | $25.85 | $25.35 | $25.75 | $22.55 | 20,958 |
| 2017-01-19 | $25.70 | $25.70 | $25.30 | $25.30 | $22.16 | 15,422 |
| 2017-01-18 | $25.75 | $25.75 | $25.33 | $25.70 | $22.51 | 26,472 |
| 2017-01-17 | $25.90 | $25.95 | $25.45 | $25.55 | $22.38 | 23,835 |
| 2017-01-13 | $25.95 | $26.45 | $25.70 | $25.95 | $22.73 | 14,338 |
| 2017-01-12 | $26.45 | $26.45 | $25.60 | $25.80 | $22.59 | 17,875 |
| 2017-01-11 | $26.30 | $26.55 | $26.25 | $26.45 | $23.16 | 10,116 |
| 2017-01-10 | $26.15 | $26.40 | $25.95 | $26.30 | $23.03 | 14,526 |
| 2017-01-09 | $26.40 | $26.50 | $26.15 | $26.15 | $22.90 | 9,425 |
| 2017-01-06 | $26.60 | $26.70 | $26.15 | $26.45 | $23.16 | 14,234 |
| 2017-01-05 | $26.65 | $27.10 | $26.40 | $26.45 | $23.16 | 11,912 |
| 2017-01-04 | $26.65 | $27.15 | $26.50 | $26.75 | $23.43 | 12,157 |
| 2017-01-03 | $26.80 | $27.00 | $25.85 | $26.40 | $23.12 | 38,743 |
| 2016-12-30 | $26.90 | $27.40 | $26.20 | $26.45 | $23.16 | 22,328 |
| 2016-12-29 | $27.20 | $27.30 | $26.80 | $26.90 | $23.56 | 6,304 |
| 2016-12-28 | $27.25 | $27.25 | $27.05 | $27.20 | $23.82 | 8,783 |
| 2016-12-27 | $27.25 | $27.90 | $27.11 | $27.25 | $23.86 | 11,879 |
| 2016-12-23 | $27.20 | $27.25 | $27.15 | $27.25 | $23.86 | 11,158 |
| 2016-12-22 | $27.30 | $27.38 | $27.00 | $27.00 | $23.65 | 11,485 |
| 2016-12-21 | $27.55 | $27.60 | $27.30 | $27.30 | $23.91 | 10,033 |
| 2016-12-20 | $27.50 | $28.85 | $27.40 | $27.50 | $24.08 | 24,597 |
| 2016-12-19 | $27.25 | $27.55 | $27.10 | $27.30 | $23.91 | 28,827 |
| 2016-12-16 | $27.40 | $27.60 | $27.00 | $27.35 | $23.95 | 63,563 |
| 2016-12-15 | $27.25 | $27.80 | $27.20 | $27.30 | $23.91 | 34,744 |
| 2016-12-14 | $27.70 | $27.70 | $27.00 | $27.15 | $23.78 | 12,193 |
| 2016-12-13 | $27.75 | $27.83 | $27.55 | $27.65 | $24.22 | 18,801 |
| 2016-12-12 | $27.50 | $27.70 | $27.30 | $27.70 | $24.26 | 22,160 |
| 2016-12-09 | $27.25 | $27.60 | $27.20 | $27.40 | $24.00 | 20,993 |
| 2016-12-08 | $26.85 | $27.65 | $26.65 | $27.30 | $23.91 | 35,935 |
| 2016-12-07 | $26.30 | $26.95 | $26.30 | $26.85 | $23.51 | 17,557 |
| 2016-12-06 | $26.55 | $26.70 | $26.05 | $26.30 | $23.03 | 24,645 |
| 2016-12-05 | $25.50 | $26.50 | $25.38 | $26.50 | $23.21 | 26,061 |
| 2016-12-02 | $25.40 | $25.40 | $25.25 | $25.35 | $22.20 | 10,191 |
| 2016-12-01 | $25.50 | $26.00 | $25.00 | $25.40 | $22.24 | 25,476 |
| 2016-11-30 | $25.50 | $25.95 | $25.38 | $25.50 | $22.18 | 24,204 |
| 2016-11-29 | $26.00 | $26.30 | $25.10 | $25.35 | $22.05 | 32,124 |
| 2016-11-28 | $26.10 | $26.45 | $25.75 | $25.95 | $22.58 | 40,181 |
| 2016-11-25 | $26.00 | $26.30 | $25.90 | $26.15 | $22.75 | 11,760 |
| 2016-11-23 | $26.00 | $26.20 | $26.00 | $26.10 | $22.71 | 27,337 |
| 2016-11-22 | $26.00 | $26.15 | $25.80 | $26.05 | $22.66 | 43,034 |
| 2016-11-21 | $25.55 | $26.00 | $25.55 | $25.75 | $22.40 | 96,454 |
| 2016-11-18 | $25.40 | $25.70 | $25.00 | $25.40 | $22.10 | 108,407 |
| 2016-11-17 | $25.10 | $25.45 | $25.10 | $25.35 | $22.05 | 13,152 |
| 2016-11-16 | $24.55 | $25.05 | $24.45 | $25.00 | $21.75 | 26,350 |
| 2016-11-15 | $25.00 | $25.00 | $24.25 | $24.75 | $21.53 | 15,870 |
| 2016-11-14 | $25.95 | $26.00 | $24.60 | $25.20 | $21.92 | 68,062 |
| 2016-11-11 | $23.75 | $25.75 | $23.75 | $25.70 | $22.36 | 60,982 |
| 2016-11-10 | $24.00 | $25.40 | $23.50 | $23.85 | $20.75 | 74,000 |
| 2016-11-09 | $21.80 | $23.10 | $21.65 | $23.10 | $20.10 | 28,943 |
| 2016-11-08 | $21.95 | $22.25 | $21.75 | $21.85 | $19.01 | 19,237 |
| 2016-11-07 | $21.90 | $22.20 | $21.60 | $22.15 | $19.27 | 17,055 |
| 2016-11-04 | $21.55 | $21.75 | $21.55 | $21.65 | $18.83 | 19,700 |
| 2016-11-03 | $21.70 | $21.75 | $21.65 | $21.65 | $18.83 | 19,199 |
| 2016-11-02 | $21.75 | $21.75 | $21.55 | $21.55 | $18.75 | 15,290 |
| 2016-11-01 | $21.80 | $21.85 | $21.60 | $21.60 | $18.79 | 18,088 |
| 2016-10-31 | $22.00 | $22.05 | $21.80 | $21.95 | $19.10 | 17,227 |
| 2016-10-28 | $21.80 | $22.00 | $21.80 | $21.95 | $19.10 | 12,840 |
| 2016-10-27 | $21.95 | $21.95 | $21.60 | $21.85 | $19.01 | 13,971 |
| 2016-10-26 | $21.95 | $22.08 | $21.85 | $21.95 | $19.10 | 11,718 |
| 2016-10-25 | $22.00 | $22.25 | $21.78 | $22.10 | $19.23 | 10,837 |
| 2016-10-24 | $22.40 | $22.40 | $21.95 | $22.15 | $19.27 | 8,510 |
| 2016-10-21 | $22.00 | $22.35 | $21.80 | $22.20 | $19.31 | 8,683 |
| 2016-10-20 | $22.30 | $22.35 | $22.15 | $22.25 | $19.36 | 8,795 |
| 2016-10-19 | $21.85 | $22.45 | $21.85 | $22.20 | $19.31 | 9,349 |
| 2016-10-18 | $21.85 | $21.95 | $21.75 | $21.90 | $19.05 | 10,431 |
| 2016-10-17 | $21.65 | $21.95 | $21.60 | $21.75 | $18.92 | 9,356 |
| 2016-10-14 | $21.89 | $21.89 | $21.60 | $21.63 | $18.82 | 23,046 |
| 2016-10-13 | $21.75 | $22.11 | $21.64 | $21.70 | $18.88 | 16,534 |
| 2016-10-12 | $21.84 | $22.00 | $21.70 | $21.89 | $19.04 | 13,709 |
| 2016-10-11 | $22.13 | $22.13 | $21.80 | $21.80 | $18.96 | 12,603 |
| 2016-10-10 | $22.00 | $22.10 | $21.95 | $22.09 | $19.22 | 8,984 |
| 2016-10-07 | $22.05 | $22.05 | $21.80 | $21.94 | $19.09 | 14,159 |
| 2016-10-06 | $22.36 | $22.36 | $22.01 | $22.10 | $19.23 | 4,728 |
| 2016-10-05 | $22.31 | $22.48 | $22.14 | $22.29 | $19.39 | 6,723 |
| 2016-10-04 | $22.36 | $22.36 | $22.01 | $22.23 | $19.34 | 10,459 |
| 2016-10-03 | $22.72 | $22.72 | $22.03 | $22.18 | $19.30 | 14,250 |
| 2016-09-30 | $22.70 | $22.93 | $22.54 | $22.79 | $19.83 | 21,743 |
| 2016-09-29 | $22.77 | $23.02 | $22.58 | $22.67 | $19.72 | 15,967 |
| 2016-09-28 | $22.32 | $22.85 | $22.32 | $22.73 | $19.77 | 10,804 |
| 2016-09-27 | $22.46 | $22.70 | $22.23 | $22.42 | $19.50 | 21,945 |
| 2016-09-26 | $22.61 | $22.78 | $22.49 | $22.49 | $19.57 | 14,746 |
| 2016-09-23 | $22.67 | $22.68 | $22.59 | $22.65 | $19.70 | 11,377 |
| 2016-09-22 | $22.30 | $22.79 | $22.30 | $22.71 | $19.76 | 12,330 |
| 2016-09-21 | $21.97 | $22.41 | $21.81 | $22.25 | $19.36 | 13,445 |
| 2016-09-20 | $21.95 | $22.03 | $21.61 | $21.85 | $19.01 | 41,802 |
| 2016-09-19 | $21.85 | $22.10 | $21.59 | $21.83 | $18.99 | 18,999 |
| 2016-09-16 | $21.27 | $21.98 | $20.88 | $21.93 | $19.08 | 59,168 |
| 2016-09-15 | $21.08 | $21.35 | $20.86 | $21.22 | $18.46 | 8,426 |
| 2016-09-14 | $21.02 | $21.25 | $20.84 | $21.08 | $18.34 | 17,846 |
| 2016-09-13 | $21.42 | $21.46 | $20.98 | $21.05 | $18.31 | 15,930 |
| 2016-09-12 | $21.45 | $21.57 | $21.39 | $21.45 | $18.66 | 9,252 |
| 2016-09-09 | $21.72 | $21.81 | $21.46 | $21.48 | $18.69 | 15,034 |
| 2016-09-08 | $21.88 | $22.05 | $21.46 | $21.99 | $19.13 | 16,684 |
| 2016-09-07 | $22.06 | $22.27 | $21.92 | $22.11 | $19.09 | 13,223 |
| 2016-09-06 | $22.18 | $22.18 | $21.93 | $22.04 | $19.03 | 8,253 |
| 2016-09-02 | $21.99 | $22.15 | $21.97 | $22.09 | $19.07 | 14,670 |
| 2016-09-01 | $22.19 | $22.19 | $21.67 | $22.00 | $18.99 | 7,646 |
| 2016-08-31 | $21.96 | $22.22 | $21.96 | $22.11 | $19.09 | 29,200 |
| 2016-08-30 | $22.03 | $22.09 | $21.93 | $22.05 | $19.04 | 13,517 |
| 2016-08-29 | $21.97 | $22.15 | $21.91 | $22.05 | $19.04 | 14,602 |
| 2016-08-26 | $22.00 | $22.03 | $21.72 | $21.85 | $18.86 | 31,727 |
| 2016-08-25 | $21.49 | $22.00 | $21.49 | $21.99 | $18.98 | 11,062 |
| 2016-08-24 | $21.37 | $21.59 | $21.30 | $21.50 | $18.56 | 10,191 |
| 2016-08-23 | $21.35 | $21.50 | $21.32 | $21.38 | $18.46 | 9,890 |
| 2016-08-22 | $21.52 | $21.52 | $21.30 | $21.38 | $18.46 | 9,272 |
| 2016-08-19 | $21.11 | $21.57 | $21.10 | $21.47 | $18.53 | 18,511 |
| 2016-08-18 | $20.79 | $21.19 | $20.79 | $21.09 | $18.21 | 4,263 |
| 2016-08-17 | $20.98 | $20.98 | $20.68 | $20.90 | $18.04 | 20,490 |
| 2016-08-16 | $21.16 | $21.28 | $20.87 | $21.00 | $18.13 | 12,534 |
| 2016-08-15 | $20.94 | $21.18 | $20.65 | $21.04 | $18.16 | 31,598 |
| 2016-08-12 | $21.03 | $21.22 | $20.66 | $20.77 | $17.93 | 35,532 |
| 2016-08-11 | $20.98 | $21.16 | $20.82 | $21.03 | $18.15 | 12,498 |
| 2016-08-10 | $21.62 | $21.62 | $20.56 | $20.64 | $17.82 | 9,898 |
| 2016-08-09 | $21.89 | $21.97 | $21.35 | $21.38 | $18.46 | 7,687 |
| 2016-08-08 | $22.15 | $22.31 | $21.82 | $21.91 | $18.91 | 7,099 |
| 2016-08-05 | $21.90 | $22.28 | $21.89 | $22.01 | $19.00 | 19,855 |
| 2016-08-04 | $22.04 | $22.05 | $21.66 | $21.73 | $18.76 | 8,563 |
| 2016-08-03 | $21.61 | $21.85 | $21.50 | $21.71 | $18.74 | 26,738 |
| 2016-08-02 | $21.37 | $21.61 | $21.37 | $21.56 | $18.61 | 14,973 |
| 2016-08-01 | $21.43 | $21.87 | $21.37 | $21.47 | $18.53 | 11,424 |
| 2016-07-29 | $21.74 | $21.81 | $21.40 | $21.46 | $18.53 | 12,565 |
| 2016-07-28 | $21.92 | $22.13 | $21.46 | $21.59 | $18.64 | 45,186 |
| 2016-07-27 | $21.66 | $21.96 | $21.25 | $21.94 | $18.94 | 49,677 |
| 2016-07-26 | $21.21 | $21.79 | $20.85 | $21.53 | $18.59 | 29,696 |
| 2016-07-25 | $21.94 | $22.34 | $21.06 | $21.08 | $18.20 | 20,789 |
| 2016-07-22 | $21.61 | $22.14 | $21.61 | $21.96 | $18.96 | 35,474 |
| 2016-07-21 | $21.47 | $21.85 | $21.47 | $21.73 | $18.76 | 12,176 |
| 2016-07-20 | $21.08 | $21.65 | $21.08 | $21.49 | $18.55 | 9,890 |
| 2016-07-19 | $21.23 | $21.30 | $21.04 | $21.12 | $18.23 | 13,331 |
| 2016-07-18 | $21.55 | $21.59 | $21.18 | $21.23 | $18.33 | 22,516 |
| 2016-07-15 | $21.79 | $21.79 | $21.37 | $21.61 | $18.66 | 17,511 |
| 2016-07-14 | $22.24 | $22.24 | $21.53 | $21.57 | $18.62 | 12,139 |
| 2016-07-13 | $22.71 | $22.71 | $22.12 | $22.18 | $19.15 | 14,278 |
| 2016-07-12 | $21.78 | $22.72 | $21.78 | $22.61 | $19.52 | 25,149 |
| 2016-07-11 | $21.35 | $21.71 | $21.35 | $21.71 | $18.74 | 16,609 |
| 2016-07-08 | $20.79 | $21.45 | $20.76 | $21.29 | $18.38 | 33,394 |
| 2016-07-07 | $20.51 | $20.77 | $20.42 | $20.58 | $17.77 | 7,078 |
| 2016-07-06 | $20.25 | $20.58 | $20.25 | $20.53 | $17.72 | 12,080 |
| 2016-07-05 | $20.57 | $20.58 | $20.27 | $20.38 | $17.59 | 10,431 |
| 2016-07-01 | $20.67 | $20.97 | $20.53 | $20.66 | $17.84 | 7,843 |
| 2016-06-30 | $20.48 | $20.62 | $20.36 | $20.59 | $17.77 | 15,111 |
| 2016-06-29 | $20.39 | $20.48 | $20.28 | $20.36 | $17.58 | 17,770 |
| 2016-06-28 | $20.29 | $20.41 | $19.86 | $20.21 | $17.45 | 30,672 |
| 2016-06-27 | $20.60 | $20.60 | $19.98 | $20.03 | $17.29 | 32,196 |
| 2016-06-24 | $21.92 | $22.22 | $20.51 | $20.82 | $17.97 | 56,710 |
| 2016-06-23 | $22.54 | $22.86 | $22.48 | $22.71 | $19.60 | 20,806 |
| 2016-06-22 | $22.36 | $22.49 | $22.18 | $22.27 | $19.23 | 17,529 |
| 2016-06-21 | $22.35 | $22.44 | $22.23 | $22.40 | $19.34 | 16,104 |
| 2016-06-20 | $22.35 | $22.53 | $22.35 | $22.42 | $19.35 | 32,911 |
| 2016-06-17 | $22.27 | $22.33 | $21.98 | $22.05 | $19.04 | 60,789 |
| 2016-06-16 | $21.75 | $22.30 | $21.75 | $22.22 | $19.18 | 23,204 |
| 2016-06-15 | $22.10 | $22.10 | $21.86 | $22.00 | $18.99 | 25,962 |
| 2016-06-14 | $22.00 | $22.05 | $21.90 | $21.97 | $18.97 | 25,351 |
| 2016-06-13 | $22.00 | $22.08 | $21.85 | $21.94 | $18.94 | 28,644 |
| 2016-06-10 | $22.00 | $22.08 | $21.99 | $22.00 | $18.99 | 19,653 |
| 2016-06-09 | $21.86 | $22.10 | $21.74 | $22.05 | $19.04 | 30,546 |
| 2016-06-08 | $22.00 | $22.10 | $22.00 | $22.07 | $18.91 | 22,416 |
| 2016-06-07 | $21.70 | $21.97 | $21.65 | $21.88 | $18.74 | 21,625 |
| 2016-06-06 | $21.50 | $21.80 | $21.50 | $21.73 | $18.62 | 7,537 |
| 2016-06-03 | $21.78 | $21.78 | $21.50 | $21.52 | $18.44 | 6,189 |
| 2016-06-02 | $21.55 | $21.79 | $21.50 | $21.76 | $18.64 | 22,554 |
| 2016-06-01 | $21.51 | $21.71 | $21.01 | $21.65 | $18.55 | 29,253 |
| 2016-05-31 | $21.02 | $21.41 | $21.00 | $21.36 | $18.30 | 28,881 |
| 2016-05-27 | $21.25 | $21.40 | $21.00 | $21.07 | $18.05 | 22,864 |
| 2016-05-26 | $20.86 | $21.36 | $20.70 | $21.03 | $18.02 | 25,176 |
| 2016-05-25 | $20.66 | $20.95 | $20.57 | $20.88 | $17.89 | 18,773 |
| 2016-05-24 | $20.28 | $20.75 | $20.18 | $20.69 | $17.72 | 27,048 |
| 2016-05-23 | $20.32 | $20.40 | $20.11 | $20.20 | $17.30 | 54,854 |
| 2016-05-20 | $20.31 | $20.48 | $20.23 | $20.38 | $17.46 | 22,459 |
| 2016-05-19 | $20.18 | $20.48 | $20.06 | $20.19 | $17.30 | 18,052 |
| 2016-05-18 | $20.43 | $20.70 | $20.19 | $20.34 | $17.42 | 13,142 |
| 2016-05-17 | $20.06 | $20.26 | $20.01 | $20.15 | $17.26 | 33,442 |
| 2016-05-16 | $19.84 | $20.28 | $19.80 | $20.20 | $17.30 | 16,917 |
| 2016-05-13 | $19.95 | $20.01 | $19.79 | $19.84 | $17.00 | 11,500 |
| 2016-05-12 | $20.35 | $20.35 | $19.92 | $20.03 | $17.16 | 13,270 |
| 2016-05-11 | $20.56 | $20.67 | $20.39 | $20.42 | $17.49 | 13,925 |
| 2016-05-10 | $20.49 | $20.68 | $20.45 | $20.57 | $17.62 | 19,867 |
| 2016-05-09 | $20.42 | $20.81 | $20.39 | $20.51 | $17.57 | 11,925 |
| 2016-05-06 | $20.53 | $21.02 | $20.27 | $20.40 | $17.48 | 41,494 |
| 2016-05-05 | $20.72 | $20.75 | $19.88 | $20.70 | $17.73 | 61,426 |
| 2016-05-04 | $21.05 | $21.23 | $20.32 | $20.48 | $17.54 | 26,403 |
| 2016-05-03 | $21.28 | $21.28 | $20.91 | $20.94 | $17.94 | 22,784 |
| 2016-05-02 | $21.36 | $21.47 | $20.96 | $21.39 | $18.32 | 22,719 |
| 2016-04-29 | $21.39 | $21.58 | $21.25 | $21.26 | $18.21 | 11,998 |
| 2016-04-28 | $21.76 | $21.76 | $21.42 | $21.46 | $18.38 | 19,356 |
| 2016-04-27 | $21.79 | $21.79 | $21.41 | $21.57 | $18.48 | 12,815 |
| 2016-04-26 | $21.63 | $21.73 | $21.20 | $21.67 | $18.56 | 28,425 |
| 2016-04-25 | $21.79 | $21.79 | $21.43 | $21.52 | $18.44 | 15,335 |
| 2016-04-22 | $21.63 | $22.03 | $21.63 | $21.86 | $18.73 | 27,074 |
| 2016-04-21 | $22.00 | $22.05 | $21.46 | $21.68 | $18.57 | 15,324 |
| 2016-04-20 | $21.85 | $22.23 | $21.74 | $21.88 | $18.74 | 19,284 |
| 2016-04-19 | $21.79 | $22.19 | $21.74 | $21.97 | $18.82 | 32,180 |
| 2016-04-18 | $21.63 | $21.93 | $21.34 | $21.74 | $18.62 | 57,213 |
| 2016-04-15 | $21.21 | $21.87 | $21.19 | $21.63 | $18.53 | 59,989 |
| 2016-04-14 | $21.10 | $21.42 | $20.96 | $21.22 | $18.18 | 29,855 |
| 2016-04-13 | $20.13 | $21.29 | $20.13 | $21.03 | $18.02 | 35,897 |
| 2016-04-12 | $20.00 | $20.41 | $20.00 | $20.07 | $17.19 | 18,272 |
| 2016-04-11 | $19.94 | $20.39 | $19.89 | $19.89 | $17.04 | 17,724 |
| 2016-04-08 | $20.11 | $20.58 | $19.89 | $19.91 | $17.06 | 29,389 |
| 2016-04-07 | $20.37 | $20.51 | $20.08 | $20.18 | $17.29 | 13,077 |
| 2016-04-06 | $20.26 | $20.48 | $20.26 | $20.38 | $17.46 | 12,752 |
| 2016-04-05 | $20.22 | $20.51 | $20.21 | $20.34 | $17.42 | 15,262 |
| 2016-04-04 | $20.68 | $20.97 | $20.27 | $20.27 | $17.36 | 14,067 |
| 2016-04-01 | $20.13 | $20.79 | $20.00 | $20.72 | $17.75 | 17,623 |
| 2016-03-31 | $19.90 | $20.39 | $19.88 | $20.28 | $17.37 | 127,787 |
| 2016-03-30 | $19.90 | $20.06 | $19.85 | $19.88 | $17.03 | 48,093 |
| 2016-03-29 | $19.49 | $19.90 | $19.27 | $19.90 | $17.05 | 28,428 |
| 2016-03-28 | $19.62 | $19.89 | $19.48 | $19.57 | $16.77 | 14,029 |
| 2016-03-24 | $19.26 | $19.75 | $19.09 | $19.60 | $16.79 | 18,487 |
| 2016-03-23 | $19.77 | $19.83 | $19.21 | $19.28 | $16.52 | 14,823 |
| 2016-03-22 | $19.75 | $19.90 | $19.75 | $19.88 | $17.03 | 20,739 |
| 2016-03-21 | $19.81 | $19.90 | $19.71 | $19.88 | $17.03 | 20,047 |
| 2016-03-18 | $19.90 | $19.90 | $19.78 | $19.90 | $17.05 | 49,379 |
| 2016-03-17 | $19.69 | $19.90 | $19.45 | $19.81 | $16.97 | 30,395 |
| 2016-03-16 | $19.40 | $19.97 | $19.37 | $19.87 | $16.88 | 27,440 |
| 2016-03-15 | $19.47 | $19.83 | $19.34 | $19.41 | $16.49 | 19,831 |
| 2016-03-14 | $19.99 | $20.22 | $19.49 | $19.62 | $16.66 | 12,576 |
| 2016-03-11 | $19.56 | $19.94 | $19.38 | $19.88 | $16.89 | 11,170 |
| 2016-03-10 | $20.20 | $20.59 | $19.21 | $19.32 | $16.41 | 32,163 |
| 2016-03-09 | $19.49 | $20.08 | $19.49 | $19.95 | $16.95 | 26,240 |
| 2016-03-08 | $19.25 | $19.82 | $19.14 | $19.50 | $16.56 | 19,812 |
| 2016-03-07 | $19.10 | $19.57 | $19.10 | $19.42 | $16.50 | 46,716 |
| 2016-03-04 | $19.41 | $19.64 | $18.95 | $19.10 | $16.22 | 85,729 |
| 2016-03-03 | $19.79 | $19.98 | $19.52 | $19.56 | $16.61 | 30,650 |
| 2016-03-02 | $19.83 | $19.83 | $19.39 | $19.50 | $16.56 | 33,363 |
| 2016-03-01 | $19.36 | $19.63 | $19.05 | $19.49 | $16.55 | 27,902 |
| 2016-02-29 | $19.25 | $19.50 | $19.22 | $19.36 | $16.44 | 50,291 |
| 2016-02-26 | $19.42 | $19.42 | $19.09 | $19.27 | $16.37 | 23,698 |
| 2016-02-25 | $19.33 | $19.40 | $19.12 | $19.37 | $16.45 | 7,740 |
| 2016-02-24 | $19.52 | $19.52 | $18.93 | $19.34 | $16.43 | 19,504 |
| 2016-02-23 | $19.82 | $19.88 | $19.55 | $19.67 | $16.71 | 39,972 |
| 2016-02-22 | $19.93 | $20.29 | $19.75 | $19.84 | $16.85 | 27,104 |
| 2016-02-19 | $19.62 | $19.85 | $19.60 | $19.69 | $16.72 | 22,078 |
| 2016-02-18 | $20.06 | $20.23 | $19.63 | $19.65 | $16.69 | 16,751 |
| 2016-02-17 | $19.89 | $20.62 | $19.86 | $20.08 | $17.06 | 49,705 |
| 2016-02-16 | $20.13 | $20.13 | $19.76 | $19.85 | $16.86 | 25,380 |
| 2016-02-12 | $20.22 | $20.60 | $19.83 | $19.85 | $16.86 | 26,912 |
| 2016-02-11 | $19.96 | $20.36 | $19.80 | $19.95 | $16.95 | 29,764 |
| 2016-02-10 | $20.44 | $20.84 | $20.02 | $20.34 | $17.28 | 29,027 |
| 2016-02-09 | $20.21 | $20.60 | $19.78 | $20.24 | $17.19 | 20,174 |
| 2016-02-08 | $19.90 | $20.59 | $19.43 | $20.49 | $17.40 | 30,951 |
| 2016-02-05 | $20.25 | $20.70 | $19.93 | $20.15 | $17.12 | 46,838 |
| 2016-02-04 | $20.26 | $20.82 | $20.09 | $20.29 | $17.23 | 22,214 |
| 2016-02-03 | $20.75 | $21.10 | $19.90 | $20.13 | $17.10 | 17,466 |
| 2016-02-02 | $20.87 | $21.20 | $20.27 | $20.63 | $17.52 | 25,547 |
| 2016-02-01 | $21.27 | $21.47 | $20.60 | $21.21 | $18.02 | 32,845 |
| 2016-01-29 | $20.68 | $21.49 | $20.33 | $21.49 | $18.25 | 61,883 |
| 2016-01-28 | $20.71 | $20.79 | $20.44 | $20.63 | $17.52 | 9,543 |
| 2016-01-27 | $20.65 | $20.86 | $20.41 | $20.44 | $17.36 | 20,652 |
| 2016-01-26 | $21.19 | $21.20 | $20.70 | $20.94 | $17.79 | 32,566 |
| 2016-01-25 | $20.87 | $21.31 | $20.82 | $21.11 | $17.93 | 50,980 |
| 2016-01-22 | $20.88 | $21.30 | $20.73 | $21.15 | $17.96 | 37,057 |
| 2016-01-21 | $20.69 | $20.83 | $20.29 | $20.62 | $17.51 | 20,237 |
| 2016-01-20 | $20.00 | $20.82 | $19.50 | $20.69 | $17.57 | 42,911 |
| 2016-01-19 | $20.47 | $20.47 | $19.90 | $20.20 | $17.16 | 33,421 |
| 2016-01-15 | $20.15 | $20.48 | $19.86 | $20.30 | $17.24 | 30,597 |
| 2016-01-14 | $20.73 | $20.80 | $20.45 | $20.65 | $17.54 | 22,866 |
| 2016-01-13 | $20.76 | $20.92 | $20.40 | $20.63 | $17.52 | 70,924 |
| 2016-01-12 | $21.12 | $21.12 | $20.34 | $20.60 | $17.50 | 17,941 |
| 2016-01-11 | $21.17 | $21.17 | $20.76 | $20.99 | $17.83 | 37,010 |
| 2016-01-08 | $20.94 | $21.13 | $20.83 | $20.98 | $17.82 | 27,526 |
| 2016-01-07 | $21.34 | $21.65 | $20.84 | $20.84 | $17.70 | 26,868 |
| 2016-01-06 | $20.94 | $21.78 | $20.92 | $21.77 | $18.49 | 31,057 |
| 2016-01-05 | $21.33 | $21.35 | $20.87 | $21.20 | $18.01 | 23,985 |
| 2016-01-04 | $21.39 | $21.39 | $20.76 | $21.22 | $18.02 | 36,685 |
| 2015-12-31 | $22.16 | $22.58 | $21.76 | $21.78 | $18.50 | 29,968 |
| 2015-12-30 | $21.97 | $22.32 | $21.81 | $22.26 | $18.91 | 23,307 |
| 2015-12-29 | $21.42 | $22.08 | $21.40 | $22.07 | $18.75 | 30,343 |
| 2015-12-28 | $21.86 | $21.86 | $21.15 | $21.34 | $18.13 | 18,655 |
| 2015-12-24 | $22.51 | $22.51 | $21.82 | $21.92 | $18.62 | 14,274 |
| 2015-12-23 | $21.52 | $22.24 | $21.52 | $22.16 | $18.82 | 16,236 |
| 2015-12-22 | $20.99 | $21.51 | $20.41 | $21.45 | $18.22 | 22,541 |
| 2015-12-21 | $21.08 | $21.10 | $20.60 | $20.91 | $17.76 | 20,596 |
| 2015-12-18 | $20.80 | $21.10 | $20.59 | $20.98 | $17.82 | 65,251 |
| 2015-12-17 | $20.55 | $20.98 | $20.42 | $20.90 | $17.75 | 15,889 |
| 2015-12-16 | $20.36 | $20.56 | $20.00 | $20.44 | $17.36 | 38,091 |
| 2015-12-15 | $20.40 | $20.66 | $20.02 | $20.13 | $17.10 | 37,210 |
| 2015-12-14 | $20.54 | $20.64 | $19.93 | $20.33 | $17.27 | 26,442 |
| 2015-12-11 | $21.00 | $21.16 | $20.38 | $20.61 | $17.51 | 23,709 |
| 2015-12-10 | $21.40 | $21.43 | $21.13 | $21.19 | $18.00 | 9,847 |
| 2015-12-09 | $21.34 | $22.10 | $21.34 | $21.38 | $18.16 | 17,598 |
| 2015-12-08 | $21.65 | $21.72 | $21.35 | $21.40 | $18.18 | 14,176 |
| 2015-12-07 | $22.15 | $22.24 | $21.56 | $21.84 | $18.55 | 30,391 |
| 2015-12-04 | $21.92 | $22.29 | $21.81 | $22.25 | $18.90 | 12,493 |
| 2015-12-03 | $22.29 | $22.29 | $21.67 | $21.91 | $18.61 | 34,784 |
| 2015-12-02 | $22.03 | $22.34 | $21.96 | $22.27 | $18.78 | 20,744 |
| 2015-12-01 | $22.00 | $22.20 | $21.91 | $22.11 | $18.64 | 14,774 |
| 2015-11-30 | $21.54 | $22.11 | $21.54 | $21.95 | $18.51 | 42,024 |
| 2015-11-27 | $21.65 | $21.67 | $21.29 | $21.60 | $18.21 | 11,536 |
| 2015-11-25 | $21.76 | $22.08 | $21.37 | $21.52 | $18.15 | 36,581 |
| 2015-11-24 | $21.82 | $22.10 | $21.46 | $21.73 | $18.32 | 34,417 |
| 2015-11-23 | $22.15 | $22.34 | $21.77 | $21.85 | $18.42 | 11,206 |
| 2015-11-20 | $21.93 | $22.33 | $21.93 | $22.24 | $18.75 | 21,986 |
| 2015-11-19 | $21.72 | $21.80 | $21.54 | $21.78 | $18.37 | 13,796 |
| 2015-11-18 | $21.14 | $22.05 | $21.14 | $21.99 | $18.54 | 15,224 |
| 2015-11-17 | $21.34 | $21.75 | $21.15 | $21.22 | $17.89 | 14,595 |
| 2015-11-16 | $21.51 | $21.70 | $21.29 | $21.51 | $18.14 | 17,056 |
| 2015-11-13 | $21.46 | $21.92 | $21.38 | $21.67 | $18.27 | 15,268 |
| 2015-11-12 | $21.93 | $21.93 | $21.46 | $21.65 | $18.26 | 15,201 |
| 2015-11-11 | $22.24 | $22.38 | $21.90 | $22.00 | $18.55 | 11,794 |
| 2015-11-10 | $21.92 | $22.28 | $21.84 | $22.21 | $18.73 | 20,333 |
| 2015-11-09 | $22.60 | $22.60 | $21.68 | $22.06 | $18.60 | 18,935 |
| 2015-11-06 | $21.71 | $22.67 | $21.71 | $22.65 | $19.10 | 19,008 |
| 2015-11-05 | $23.07 | $23.07 | $21.28 | $21.68 | $18.28 | 123,617 |
| 2015-11-04 | $23.35 | $23.58 | $23.00 | $23.22 | $19.58 | 20,726 |
| 2015-11-03 | $23.68 | $23.69 | $23.11 | $23.15 | $19.52 | 38,299 |
| 2015-11-02 | $22.81 | $23.79 | $22.81 | $23.60 | $19.90 | 21,575 |
| 2015-10-30 | $23.10 | $23.25 | $22.64 | $22.68 | $19.12 | 13,919 |
| 2015-10-29 | $23.35 | $23.65 | $22.55 | $23.17 | $19.54 | 29,089 |
| 2015-10-28 | $23.46 | $23.79 | $22.57 | $23.54 | $19.85 | 34,783 |
| 2015-10-27 | $23.27 | $23.52 | $22.86 | $23.30 | $19.65 | 70,953 |
| 2015-10-26 | $22.88 | $23.33 | $22.60 | $23.24 | $19.60 | 33,147 |
| 2015-10-23 | $22.03 | $22.94 | $21.66 | $22.85 | $19.27 | 24,423 |
| 2015-10-22 | $21.36 | $22.42 | $21.28 | $21.92 | $18.48 | 39,909 |
| 2015-10-21 | $22.08 | $22.08 | $21.30 | $21.32 | $17.98 | 20,043 |
| 2015-10-20 | $21.87 | $22.22 | $21.57 | $21.93 | $18.49 | 27,175 |
| 2015-10-19 | $22.06 | $22.30 | $21.78 | $21.98 | $18.53 | 20,138 |
| 2015-10-16 | $22.85 | $22.90 | $21.62 | $22.29 | $18.80 | 32,645 |
| 2015-10-15 | $21.58 | $22.82 | $21.40 | $22.73 | $19.17 | 29,682 |
| 2015-10-14 | $22.17 | $22.17 | $21.29 | $21.45 | $18.09 | 20,472 |
| 2015-10-13 | $22.22 | $22.84 | $22.02 | $22.02 | $18.57 | 39,160 |
| 2015-10-12 | $22.37 | $22.37 | $21.81 | $22.20 | $18.72 | 28,231 |
| 2015-10-09 | $22.84 | $23.16 | $22.13 | $22.24 | $18.75 | 22,958 |
| 2015-10-08 | $22.03 | $23.00 | $21.73 | $22.72 | $19.16 | 59,013 |
| 2015-10-07 | $21.39 | $22.35 | $21.27 | $21.91 | $18.48 | 32,810 |
| 2015-10-06 | $20.81 | $21.50 | $20.81 | $21.20 | $17.88 | 21,040 |
| 2015-10-05 | $19.82 | $20.82 | $19.82 | $20.80 | $17.54 | 32,164 |
| 2015-10-02 | $19.64 | $19.75 | $19.37 | $19.60 | $16.53 | 24,311 |
| 2015-10-01 | $19.78 | $20.08 | $19.29 | $19.88 | $16.76 | 35,304 |
| 2015-09-30 | $19.78 | $20.08 | $19.52 | $19.54 | $16.48 | 35,145 |
| 2015-09-29 | $19.98 | $20.10 | $19.44 | $19.68 | $16.59 | 26,881 |
| 2015-09-28 | $20.12 | $20.34 | $19.75 | $19.85 | $16.74 | 40,449 |
| 2015-09-25 | $21.04 | $21.15 | $20.17 | $20.22 | $17.05 | 48,565 |
| 2015-09-24 | $21.62 | $21.62 | $20.89 | $20.95 | $17.67 | 40,663 |
| 2015-09-23 | $21.58 | $21.77 | $21.32 | $21.45 | $18.09 | 26,861 |
| 2015-09-22 | $21.59 | $21.93 | $21.47 | $21.63 | $18.24 | 34,504 |
| 2015-09-21 | $21.72 | $22.01 | $21.60 | $21.80 | $18.38 | 37,210 |
| 2015-09-18 | $21.30 | $21.68 | $21.27 | $21.61 | $18.22 | 42,332 |
| 2015-09-17 | $21.19 | $21.74 | $21.10 | $21.58 | $18.20 | 30,073 |
| 2015-09-16 | $20.94 | $21.39 | $20.70 | $21.33 | $17.99 | 24,330 |
| 2015-09-15 | $20.86 | $21.06 | $20.62 | $21.04 | $17.74 | 21,196 |
| 2015-09-14 | $20.59 | $20.67 | $20.14 | $20.66 | $17.42 | 32,929 |
| 2015-09-11 | $20.07 | $20.45 | $19.82 | $20.41 | $17.21 | 30,417 |
| 2015-09-10 | $20.22 | $20.43 | $20.05 | $20.24 | $17.07 | 16,048 |
| 2015-09-09 | $20.02 | $20.35 | $19.94 | $20.25 | $16.94 | 18,239 |
| 2015-09-08 | $19.97 | $20.13 | $19.78 | $19.92 | $16.67 | 20,421 |
| 2015-09-04 | $19.62 | $19.92 | $19.62 | $19.75 | $16.52 | 14,559 |
| 2015-09-03 | $20.55 | $20.55 | $19.87 | $19.94 | $16.68 | 24,553 |
| 2015-09-02 | $20.26 | $20.71 | $20.22 | $20.43 | $17.09 | 25,118 |
| 2015-09-01 | $21.50 | $21.55 | $20.21 | $20.47 | $17.13 | 33,643 |
| 2015-08-31 | $21.36 | $21.69 | $20.86 | $21.69 | $18.15 | 40,420 |
| 2015-08-28 | $20.62 | $20.99 | $20.43 | $20.91 | $17.49 | 14,396 |
| 2015-08-27 | $20.38 | $20.67 | $20.28 | $20.52 | $17.17 | 21,278 |
| 2015-08-26 | $20.21 | $20.23 | $19.78 | $20.23 | $16.92 | 15,625 |
Miller Industries Inc (MLR) News Headlines
Recent Miller Industries Inc (MLR) News
Similar Companies to Miller Industries Inc (MLR) in the Auto Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BorgWarner Inc | BWA | Auto Parts | Consumer Cyclical | 265,000 |
| Lear Corp | LEA | Auto Parts | Consumer Cyclical | 183,000 |
| Adient plc | ADNT | Auto Parts | Consumer Cyclical | 168,000 |
| Magna International Inc | MGA | Auto Parts | Consumer Cyclical | 159,000 |
| Aptiv PLC | APTV | Auto Parts | Consumer Cyclical | 144,000 |
| Goodyear Tire & Rubber Company | GT | Auto Parts | Consumer Cyclical | 69,000 |
| Autoliv Inc | ALV | Auto Parts | Consumer Cyclical | 60,400 |
| Dana Inc | DAN | Auto Parts | Consumer Cyclical | 36,000 |
| Cooper-Standard Holdings Inc | CPS | Auto Parts | Consumer Cyclical | 30,000 |
| Tenneco Inc - Class A | TEN | Auto Parts | Consumer Cyclical | 26,000 |