Mondi (MONDY) Exchange: PINK
Data as of Nov. 21, 2025
$22.50 ($0.53) 2.41%
Mondi - Daily Information
Click for more stock information on Mondi.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $21.85 |
| Previous Close | $22.50 |
| High | $22.61 |
| Low | $21.84 |
| Adjusted Open | $21.85 |
| Previous Adjusted Close | $22.50 |
| Adjusted High | $22.61 |
| Adjusted Low | $21.84 |
Invest in Mondi (MONDY)
Historical Stock Data for Mondi (MONDY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-21 | $21.85 | $22.61 | $21.84 | $22.50 | $22.50 | 96,638 |
| 2025-11-20 | $21.83 | $22.01 | $21.55 | $21.97 | $21.97 | 137,907 |
| 2025-11-19 | $22.16 | $22.18 | $21.95 | $22.11 | $22.11 | 72,960 |
| 2025-11-18 | $21.88 | $22.12 | $21.82 | $22.02 | $22.02 | 116,943 |
| 2025-11-17 | $22.31 | $22.38 | $21.89 | $22.12 | $22.12 | 62,247 |
| 2025-11-14 | $22.17 | $22.61 | $22.15 | $22.35 | $22.35 | 48,417 |
| 2025-11-13 | $21.77 | $22.83 | $21.77 | $22.67 | $22.67 | 80,479 |
| 2025-11-12 | $22.25 | $22.84 | $22.25 | $22.84 | $22.84 | 102,511 |
| 2025-11-11 | $22.20 | $22.65 | $22.15 | $22.62 | $22.62 | 45,855 |
| 2025-11-10 | $21.98 | $22.19 | $21.69 | $22.18 | $22.18 | 85,532 |
| 2025-11-07 | $20.66 | $22.07 | $20.66 | $21.93 | $21.93 | 118,046 |
| 2025-11-06 | $21.80 | $22.16 | $21.71 | $21.95 | $21.95 | 294,910 |
| 2025-11-05 | $22.36 | $22.56 | $22.18 | $22.39 | $22.39 | 441,503 |
| 2025-11-04 | $22.00 | $22.46 | $21.97 | $22.18 | $22.18 | 765,021 |
| 2025-11-03 | $22.46 | $22.55 | $22.30 | $22.33 | $22.33 | 394,948 |
| 2025-10-31 | $22.44 | $22.81 | $22.39 | $22.69 | $22.69 | 77,133 |
| 2025-10-30 | $22.65 | $22.75 | $22.46 | $22.67 | $22.67 | 130,276 |
| 2025-10-29 | $22.95 | $23.07 | $22.86 | $22.97 | $22.97 | 176,328 |
| 2025-10-28 | $22.98 | $23.24 | $22.92 | $23.07 | $23.07 | 160,874 |
| 2025-10-27 | $22.65 | $22.91 | $22.65 | $22.84 | $22.84 | 593,866 |
| 2025-10-24 | $22.80 | $23.00 | $22.80 | $22.94 | $22.94 | 142,489 |
| 2025-10-23 | $22.72 | $22.78 | $22.56 | $22.73 | $22.73 | 76,656 |
| 2025-10-22 | $22.21 | $22.57 | $22.21 | $22.46 | $22.46 | 16,189 |
| 2025-10-21 | $22.09 | $22.49 | $22.00 | $22.13 | $22.13 | 21,780 |
| 2025-10-20 | $21.92 | $22.36 | $21.92 | $22.33 | $22.33 | 85,840 |
| 2025-10-17 | $22.10 | $22.33 | $22.06 | $22.33 | $22.33 | 10,891 |
| 2025-10-16 | $22.17 | $22.45 | $22.06 | $22.20 | $22.20 | 215,076 |
| 2025-10-15 | $22.50 | $22.59 | $22.37 | $22.43 | $22.43 | 9,379 |
| 2025-10-14 | $22.41 | $22.51 | $22.33 | $22.44 | $22.44 | 28,746 |
| 2025-10-13 | $22.20 | $22.62 | $22.00 | $22.61 | $22.61 | 24,297 |
| 2025-10-10 | $22.48 | $22.50 | $21.90 | $21.90 | $21.90 | 8,833 |
| 2025-10-09 | $23.28 | $23.28 | $22.71 | $22.71 | $22.71 | 29,123 |
| 2025-10-08 | $22.91 | $22.99 | $22.63 | $22.65 | $22.65 | 19,576 |
| 2025-10-07 | $23.28 | $23.28 | $22.45 | $22.49 | $22.49 | 24,344 |
| 2025-10-06 | $23.68 | $24.15 | $23.49 | $23.70 | $23.70 | 18,557 |
| 2025-10-03 | $28.20 | $28.32 | $28.20 | $28.23 | $28.23 | 4,512 |
| 2025-10-02 | $27.94 | $28.31 | $27.94 | $28.13 | $28.13 | 9,553 |
| 2025-10-01 | $28.02 | $28.15 | $27.91 | $28.13 | $28.13 | 12,895 |
| 2025-09-30 | $27.45 | $27.60 | $27.44 | $27.54 | $27.54 | 20,622 |
| 2025-09-29 | $27.39 | $27.70 | $27.39 | $27.69 | $27.69 | 15,451 |
| 2025-09-26 | $27.13 | $27.44 | $27.11 | $27.30 | $27.30 | 16,588 |
| 2025-09-25 | $27.03 | $27.24 | $26.94 | $26.97 | $26.97 | 24,219 |
| 2025-09-24 | $27.34 | $27.47 | $27.30 | $27.30 | $27.30 | 11,145 |
| 2025-09-23 | $27.51 | $27.59 | $27.30 | $27.59 | $27.59 | 8,718 |
| 2025-09-22 | $27.09 | $27.21 | $26.93 | $27.17 | $27.17 | 15,508 |
| 2025-09-19 | $27.00 | $27.02 | $26.43 | $26.81 | $26.81 | 21,165 |
| 2025-09-18 | $27.00 | $27.23 | $26.97 | $27.16 | $27.16 | 13,880 |
| 2025-09-17 | $27.71 | $27.85 | $27.48 | $27.51 | $27.51 | 16,276 |
| 2025-09-16 | $27.58 | $27.75 | $27.47 | $27.48 | $27.48 | 7,942 |
| 2025-09-15 | $26.99 | $27.10 | $26.99 | $27.02 | $27.02 | 640,001 |
| 2025-09-12 | $27.08 | $27.08 | $26.83 | $26.98 | $26.98 | 4,375 |
| 2025-09-11 | $27.13 | $27.41 | $27.10 | $27.41 | $27.41 | 12,098 |
| 2025-09-10 | $27.05 | $27.12 | $26.85 | $26.86 | $26.86 | 7,559 |
| 2025-09-09 | $27.30 | $27.39 | $27.25 | $27.34 | $27.34 | 7,775 |
| 2025-09-08 | $27.57 | $27.69 | $27.43 | $27.69 | $27.69 | 14,987 |
| 2025-09-05 | $27.60 | $27.69 | $27.29 | $27.41 | $27.41 | 16,469 |
| 2025-09-04 | $27.49 | $27.49 | $27.12 | $27.13 | $27.13 | 12,988 |
| 2025-09-03 | $27.64 | $27.64 | $27.33 | $27.44 | $27.44 | 17,104 |
| 2025-09-02 | $27.54 | $27.64 | $27.25 | $27.34 | $27.34 | 24,376 |
| 2025-08-29 | $28.21 | $28.23 | $28.12 | $28.12 | $28.12 | 5,294 |
| 2025-08-28 | $28.60 | $28.60 | $28.44 | $28.46 | $28.46 | 10,313 |
| 2025-08-27 | $28.47 | $28.59 | $28.35 | $28.59 | $28.59 | 6,702 |
| 2025-08-26 | $28.85 | $29.00 | $28.78 | $28.78 | $28.78 | 13,317 |
| 2025-08-25 | $28.71 | $28.86 | $28.64 | $28.73 | $28.73 | 22,327 |
| 2025-08-22 | $28.66 | $29.08 | $28.66 | $28.94 | $28.94 | 5,249 |
| 2025-08-21 | $28.74 | $29.04 | $28.64 | $29.04 | $28.52 | 6,911 |
| 2025-08-20 | $28.90 | $29.09 | $28.58 | $28.82 | $28.30 | 8,189 |
| 2025-08-19 | $28.91 | $29.00 | $28.86 | $28.97 | $28.45 | 9,391 |
| 2025-08-18 | $28.56 | $28.56 | $28.10 | $28.53 | $28.01 | 9,861 |
| 2025-08-15 | $29.18 | $29.18 | $28.58 | $28.97 | $28.45 | 6,506 |
| 2025-08-14 | $29.57 | $29.57 | $28.67 | $28.75 | $28.23 | 8,876 |
| 2025-08-13 | $29.01 | $29.04 | $28.44 | $28.63 | $28.11 | 2,390 |
| 2025-08-12 | $28.57 | $29.05 | $28.56 | $28.71 | $28.19 | 13,554 |
| 2025-08-11 | $28.54 | $28.67 | $28.13 | $28.27 | $27.75 | 10,675 |
| 2025-08-08 | $28.58 | $29.16 | $28.57 | $29.14 | $28.61 | 7,973 |
| 2025-08-07 | $28.55 | $28.78 | $28.18 | $28.45 | $27.94 | 12,508 |
| 2025-08-06 | $28.35 | $28.49 | $27.99 | $28.30 | $27.79 | 8,759 |
| 2025-08-05 | $27.30 | $28.46 | $27.30 | $28.34 | $27.83 | 22,963 |
| 2025-08-04 | $27.64 | $27.77 | $27.26 | $27.43 | $26.93 | 12,884 |
| 2025-08-01 | $27.86 | $28.01 | $27.56 | $27.86 | $27.86 | 10,729 |
| 2025-07-31 | $28.14 | $28.18 | $27.02 | $27.17 | $27.17 | 17,577 |
| 2025-07-30 | $31.27 | $31.28 | $30.89 | $31.19 | $31.19 | 8,565 |
| 2025-07-29 | $31.66 | $31.66 | $31.38 | $31.51 | $31.51 | 4,074 |
| 2025-07-28 | $31.84 | $32.20 | $31.84 | $32.17 | $32.17 | 3,017 |
| 2025-07-25 | $32.16 | $32.43 | $32.13 | $32.43 | $32.43 | 3,016 |
| 2025-07-24 | $32.10 | $32.13 | $31.78 | $32.03 | $32.03 | 3,427 |
| 2025-07-23 | $31.81 | $32.12 | $31.81 | $32.05 | $32.05 | 2,756 |
| 2025-07-22 | $30.92 | $31.47 | $30.92 | $31.47 | $31.47 | 3,057 |
| 2025-07-21 | $30.94 | $31.27 | $30.83 | $31.05 | $31.05 | 3,126 |
| 2025-07-18 | $30.17 | $30.70 | $30.17 | $30.70 | $30.70 | 2,910 |
| 2025-07-17 | $31.40 | $31.66 | $31.31 | $31.54 | $31.54 | 16,740 |
| 2025-07-16 | $31.98 | $32.35 | $31.55 | $32.01 | $32.01 | 5,552 |
| 2025-07-15 | $32.00 | $32.17 | $31.94 | $32.16 | $32.16 | 2,719 |
| 2025-07-14 | $32.22 | $32.50 | $32.01 | $32.48 | $32.48 | 4,277 |
| 2025-07-11 | $32.39 | $32.48 | $32.12 | $32.40 | $32.40 | 8,121 |
| 2025-07-10 | $32.75 | $33.09 | $32.75 | $33.09 | $33.09 | 5,593 |
| 2025-07-09 | $32.32 | $32.62 | $32.32 | $32.56 | $32.56 | 2,689 |
| 2025-07-08 | $32.24 | $32.55 | $32.22 | $32.54 | $32.54 | 4,441 |
| 2025-07-07 | $32.64 | $32.66 | $32.13 | $32.13 | $32.13 | 5,947 |
| 2025-07-03 | $33.33 | $33.93 | $33.33 | $33.40 | $33.40 | 3,662 |
| 2025-07-02 | $33.56 | $33.87 | $33.56 | $33.87 | $33.87 | 3,250 |
| 2025-07-01 | $33.15 | $33.51 | $33.15 | $33.35 | $33.35 | 3,181 |
| 2025-06-30 | $32.93 | $33.04 | $32.58 | $32.92 | $32.92 | 4,188 |
| 2025-06-27 | $33.13 | $33.40 | $33.06 | $33.19 | $33.19 | 3,516 |
| 2025-06-26 | $33.03 | $33.49 | $32.95 | $33.34 | $33.34 | 5,011 |
| 2025-06-25 | $31.99 | $32.48 | $31.82 | $32.07 | $32.07 | 3,289 |
| 2025-06-24 | $32.59 | $32.61 | $32.49 | $32.61 | $32.61 | 3,466 |
| 2025-06-23 | $31.79 | $31.86 | $31.51 | $31.84 | $31.84 | 3,501 |
| 2025-06-20 | $32.56 | $33.18 | $32.51 | $32.74 | $32.74 | 5,055 |
| 2025-06-18 | $32.22 | $32.39 | $32.07 | $32.18 | $32.18 | 3,992 |
| 2025-06-17 | $32.15 | $32.22 | $31.87 | $32.16 | $32.16 | 4,079 |
| 2025-06-16 | $32.52 | $32.60 | $32.13 | $32.13 | $32.13 | 9,754 |
| 2025-06-13 | $31.86 | $32.39 | $31.86 | $32.16 | $32.16 | 7,647 |
| 2025-06-12 | $32.58 | $32.58 | $32.18 | $32.21 | $32.21 | 3,113 |
| 2025-06-11 | $33.56 | $33.58 | $33.03 | $33.03 | $33.03 | 2,551 |
| 2025-06-10 | $33.40 | $33.49 | $32.80 | $33.25 | $33.25 | 3,256 |
| 2025-06-09 | $33.43 | $33.92 | $33.29 | $33.45 | $33.45 | 3,760 |
| 2025-06-06 | $33.33 | $33.72 | $33.23 | $33.72 | $33.72 | 2,027 |
| 2025-06-05 | $33.25 | $33.25 | $33.01 | $33.05 | $33.05 | 1,743 |
| 2025-06-04 | $32.66 | $32.69 | $32.40 | $32.40 | $32.40 | 11,733 |
| 2025-06-03 | $32.25 | $32.89 | $32.25 | $32.42 | $32.42 | 2,883 |
| 2025-06-02 | $32.53 | $32.86 | $32.50 | $32.86 | $32.86 | 9,107 |
| 2025-05-30 | $32.82 | $32.84 | $32.55 | $32.59 | $32.59 | 5,484 |
| 2025-05-29 | $32.55 | $33.14 | $32.55 | $32.80 | $32.80 | 3,489 |
| 2025-05-28 | $32.33 | $32.37 | $31.99 | $32.14 | $32.14 | 3,783 |
| 2025-05-27 | $32.74 | $33.02 | $32.62 | $32.65 | $32.65 | 3,397 |
| 2025-05-23 | $31.99 | $32.67 | $31.91 | $31.91 | $31.91 | 4,028 |
| 2025-05-22 | $32.54 | $33.06 | $32.54 | $33.06 | $33.06 | 2,445 |
| 2025-05-21 | $33.25 | $33.25 | $32.66 | $32.66 | $32.66 | 5,857 |
| 2025-05-20 | $32.75 | $33.20 | $32.16 | $32.71 | $32.71 | 9,363 |
| 2025-05-19 | $31.99 | $33.00 | $31.20 | $31.83 | $31.83 | 3,658 |
| 2025-05-16 | $31.96 | $32.79 | $31.96 | $32.22 | $32.22 | 8,987 |
| 2025-05-15 | $32.45 | $32.86 | $31.41 | $32.36 | $32.36 | 5,053 |
| 2025-05-14 | $32.67 | $32.74 | $32.25 | $32.68 | $32.68 | 4,932 |
| 2025-05-13 | $31.67 | $32.12 | $31.54 | $31.71 | $31.71 | 11,036 |
| 2025-05-12 | $31.50 | $32.13 | $30.99 | $32.13 | $32.13 | 15,046 |
| 2025-05-09 | $30.50 | $31.21 | $30.48 | $30.76 | $30.76 | 10,005 |
| 2025-05-08 | $30.51 | $30.51 | $29.67 | $30.16 | $30.16 | 14,626 |
| 2025-05-07 | $29.70 | $29.91 | $29.10 | $29.50 | $29.50 | 7,474 |
| 2025-05-06 | $30.46 | $30.70 | $28.79 | $29.72 | $29.72 | 6,036 |
| 2025-05-05 | $31.21 | $31.21 | $30.40 | $30.47 | $30.47 | 18,053 |
| 2025-05-02 | $30.77 | $31.37 | $29.26 | $29.96 | $29.96 | 5,232 |
| 2025-05-01 | $30.26 | $31.06 | $29.50 | $30.18 | $30.18 | 5,219 |
| 2025-04-30 | $30.05 | $30.54 | $29.95 | $29.97 | $29.97 | 5,513 |
| 2025-04-29 | $30.52 | $30.88 | $30.18 | $30.66 | $30.66 | 4,406 |
| 2025-04-28 | $30.73 | $30.97 | $29.56 | $30.63 | $30.63 | 10,867 |
| 2025-04-25 | $30.50 | $30.79 | $29.50 | $30.58 | $30.58 | 2,770 |
| 2025-04-24 | $29.92 | $30.20 | $29.91 | $30.20 | $30.20 | 5,507 |
| 2025-04-23 | $30.23 | $30.29 | $29.09 | $29.74 | $29.74 | 6,096 |
| 2025-04-22 | $28.80 | $30.10 | $28.80 | $30.07 | $30.07 | 14,770 |
| 2025-04-21 | $28.97 | $29.41 | $28.75 | $29.08 | $29.08 | 16,240 |
| 2025-04-17 | $29.37 | $30.08 | $29.31 | $29.31 | $29.31 | 9,147 |
| 2025-04-16 | $28.74 | $29.38 | $28.74 | $29.23 | $29.23 | 11,841 |
| 2025-04-15 | $29.22 | $29.68 | $29.04 | $29.68 | $29.68 | 12,875 |
| 2025-04-14 | $29.08 | $29.48 | $28.84 | $28.84 | $28.84 | 25,131 |
| 2025-04-11 | $28.19 | $28.86 | $27.83 | $28.36 | $28.36 | 27,200 |
| 2025-04-10 | $28.03 | $28.10 | $27.10 | $27.43 | $27.43 | 30,033 |
| 2025-04-09 | $26.07 | $28.18 | $25.64 | $27.43 | $27.43 | 63,825 |
| 2025-04-08 | $27.00 | $27.23 | $25.53 | $25.53 | $25.53 | 55,395 |
| 2025-04-07 | $25.94 | $26.96 | $25.94 | $26.12 | $26.12 | 56,112 |
| 2025-04-04 | $26.23 | $27.27 | $26.23 | $26.50 | $26.50 | 30,051 |
| 2025-04-03 | $29.19 | $29.34 | $28.70 | $28.89 | $27.83 | 25,671 |
| 2025-04-02 | $30.51 | $30.51 | $29.76 | $29.90 | $28.80 | 7,829 |
| 2025-04-01 | $30.06 | $30.62 | $30.04 | $30.16 | $29.06 | 8,556 |
| 2025-03-31 | $29.92 | $30.26 | $29.46 | $29.90 | $28.80 | 6,592 |
| 2025-03-28 | $30.71 | $30.71 | $30.23 | $30.62 | $29.50 | 2,547 |
| 2025-03-27 | $30.80 | $31.25 | $30.55 | $30.67 | $29.55 | 7,462 |
| 2025-03-26 | $31.62 | $31.62 | $30.95 | $31.24 | $30.10 | 22,124 |
| 2025-03-25 | $31.93 | $31.97 | $31.33 | $31.56 | $30.40 | 13,538 |
| 2025-03-24 | $31.57 | $32.03 | $30.96 | $32.03 | $30.86 | 5,729 |
| 2025-03-21 | $31.88 | $31.88 | $31.44 | $31.66 | $31.66 | 4,919 |
| 2025-03-20 | $32.69 | $33.03 | $32.59 | $33.03 | $33.03 | 4,561 |
| 2025-03-19 | $33.04 | $33.04 | $32.94 | $32.96 | $32.96 | 6,855 |
| 2025-03-18 | $32.52 | $33.15 | $32.36 | $33.15 | $33.15 | 7,420 |
| 2025-03-17 | $33.01 | $33.20 | $32.46 | $32.46 | $32.46 | 5,107 |
| 2025-03-14 | $32.46 | $32.85 | $32.44 | $32.77 | $32.77 | 3,739 |
| 2025-03-13 | $32.53 | $32.53 | $31.71 | $32.00 | $32.00 | 4,534 |
| 2025-03-12 | $32.62 | $33.18 | $32.54 | $33.18 | $33.18 | 3,137 |
| 2025-03-11 | $32.75 | $33.23 | $32.56 | $33.19 | $33.19 | 2,476 |
| 2025-03-10 | $32.77 | $32.88 | $32.20 | $32.69 | $32.69 | 9,908 |
| 2025-03-07 | $33.27 | $33.51 | $32.91 | $33.51 | $33.51 | 3,727 |
| 2025-03-06 | $32.98 | $33.77 | $32.98 | $33.45 | $33.45 | 10,292 |
| 2025-03-05 | $31.40 | $32.77 | $31.40 | $32.77 | $32.77 | 2,650 |
| 2025-03-04 | $30.72 | $31.15 | $30.25 | $31.14 | $31.14 | 5,372 |
| 2025-03-03 | $31.45 | $31.70 | $31.04 | $31.04 | $31.04 | 4,440 |
| 2025-02-28 | $31.09 | $31.30 | $30.56 | $30.94 | $30.94 | 9,953 |
| 2025-02-27 | $30.77 | $31.19 | $30.54 | $30.66 | $30.66 | 5,355 |
| 2025-02-26 | $31.60 | $32.14 | $31.47 | $31.74 | $31.74 | 3,763 |
| 2025-02-25 | $31.30 | $31.46 | $30.85 | $30.87 | $30.87 | 3,689 |
| 2025-02-24 | $31.07 | $31.54 | $30.60 | $31.48 | $31.48 | 4,328 |
| 2025-02-21 | $31.63 | $31.64 | $31.27 | $31.27 | $31.27 | 3,708 |
| 2025-02-20 | $32.11 | $32.33 | $31.87 | $32.13 | $32.13 | 7,052 |
| 2025-02-19 | $32.14 | $32.34 | $32.08 | $32.34 | $32.34 | 3,663 |
| 2025-02-18 | $32.89 | $33.25 | $32.56 | $32.69 | $32.69 | 3,717 |
| 2025-02-14 | $33.87 | $33.87 | $32.95 | $33.39 | $33.39 | 2,472 |
| 2025-02-13 | $32.35 | $33.26 | $31.89 | $32.40 | $32.40 | 5,926 |
| 2025-02-12 | $31.19 | $31.49 | $30.86 | $31.49 | $31.49 | 5,332 |
| 2025-02-11 | $30.69 | $31.16 | $30.69 | $30.80 | $30.80 | 9,419 |
| 2025-02-10 | $31.14 | $31.20 | $31.01 | $31.09 | $31.09 | 3,761 |
| 2025-02-07 | $31.77 | $31.77 | $31.26 | $31.31 | $31.31 | 3,552 |
| 2025-02-06 | $32.40 | $32.73 | $31.99 | $32.73 | $32.73 | 5,759 |
| 2025-02-05 | $31.68 | $32.22 | $31.68 | $32.08 | $32.08 | 13,341 |
| 2025-02-04 | $31.34 | $31.90 | $30.79 | $31.65 | $31.65 | 5,247 |
| 2025-02-03 | $30.78 | $31.32 | $30.78 | $31.32 | $31.32 | 6,014 |
| 2025-01-31 | $31.43 | $32.01 | $31.35 | $31.50 | $31.50 | 26,882 |
| 2025-01-30 | $30.76 | $31.51 | $30.53 | $31.13 | $31.13 | 22,239 |
| 2025-01-29 | $30.73 | $31.07 | $30.64 | $30.75 | $30.75 | 56,271 |
| 2025-01-28 | $30.43 | $30.81 | $29.96 | $29.96 | $29.96 | 37,677 |
| 2025-01-27 | $30.71 | $31.31 | $30.38 | $31.00 | $31.00 | 24,686 |
| 2025-01-24 | $30.58 | $31.14 | $30.52 | $30.85 | $30.85 | 11,421 |
| 2025-01-23 | $29.90 | $30.38 | $29.57 | $30.00 | $30.00 | 14,997 |
| 2025-01-22 | $30.19 | $30.23 | $29.78 | $29.91 | $29.91 | 24,841 |
| 2025-01-21 | $29.96 | $30.29 | $29.86 | $30.20 | $30.20 | 32,319 |
| 2025-01-17 | $29.26 | $29.97 | $29.26 | $29.53 | $29.53 | 30,162 |
| 2025-01-16 | $29.08 | $29.28 | $28.55 | $29.18 | $29.18 | 243,257 |
| 2025-01-15 | $29.08 | $29.39 | $28.95 | $29.39 | $29.39 | 26,612 |
| 2025-01-14 | $28.17 | $28.77 | $28.16 | $28.69 | $28.69 | 65,760 |
| 2025-01-13 | $28.47 | $28.72 | $28.14 | $28.48 | $28.48 | 82,415 |
| 2025-01-10 | $28.93 | $28.93 | $28.24 | $28.50 | $28.50 | 24,285 |
| 2025-01-08 | $28.48 | $29.08 | $28.48 | $28.96 | $28.96 | 33,059 |
| 2025-01-07 | $28.90 | $29.44 | $28.81 | $28.97 | $28.97 | 30,104 |
| 2025-01-06 | $29.05 | $29.61 | $29.00 | $29.35 | $29.35 | 52,897 |
| 2025-01-03 | $29.17 | $29.64 | $28.62 | $29.43 | $29.43 | 18,948 |
| 2025-01-02 | $29.86 | $29.86 | $29.01 | $29.37 | $29.37 | 25,523 |
| 2024-12-31 | $29.03 | $30.10 | $29.03 | $29.43 | $29.43 | 10,114 |
| 2024-12-30 | $27.86 | $29.63 | $27.86 | $29.42 | $29.42 | 5,342 |
| 2024-12-27 | $29.40 | $29.42 | $28.87 | $29.20 | $29.20 | 71,176 |
| 2024-12-26 | $29.20 | $29.20 | $28.37 | $29.19 | $29.19 | 29,030 |
| 2024-12-24 | $29.91 | $29.91 | $27.82 | $28.42 | $28.42 | 12,446 |
| 2024-12-23 | $29.08 | $29.08 | $28.48 | $28.87 | $28.87 | 46,195 |
| 2024-12-20 | $28.66 | $29.04 | $28.39 | $28.98 | $28.98 | 34,134 |
| 2024-12-19 | $28.84 | $28.84 | $28.46 | $28.76 | $28.76 | 35,519 |
| 2024-12-18 | $29.76 | $30.73 | $29.47 | $29.62 | $29.62 | 42,614 |
| 2024-12-17 | $30.15 | $30.33 | $29.67 | $30.33 | $30.33 | 17,566 |
| 2024-12-16 | $30.30 | $30.46 | $29.82 | $30.44 | $30.44 | 272,079 |
| 2024-12-13 | $29.75 | $30.73 | $29.70 | $30.47 | $30.47 | 18,625 |
| 2024-12-12 | $29.01 | $30.54 | $29.01 | $30.26 | $30.26 | 50,614 |
| 2024-12-11 | $29.24 | $31.28 | $29.24 | $31.01 | $31.01 | 32,735 |
| 2024-12-10 | $29.26 | $30.87 | $29.26 | $30.32 | $30.32 | 42,161 |
| 2024-12-09 | $30.55 | $31.44 | $30.11 | $30.59 | $30.59 | 23,033 |
| 2024-12-06 | $30.36 | $30.36 | $29.73 | $30.07 | $30.07 | 19,312 |
| 2024-12-05 | $31.00 | $31.00 | $29.92 | $30.06 | $30.06 | 33,513 |
| 2024-12-04 | $29.51 | $30.75 | $28.97 | $30.45 | $30.45 | 29,722 |
| 2024-12-03 | $30.36 | $30.74 | $29.85 | $30.42 | $30.42 | 28,428 |
| 2024-12-02 | $30.04 | $30.59 | $29.63 | $30.58 | $30.58 | 36,991 |
| 2024-11-29 | $30.10 | $30.59 | $29.99 | $30.32 | $30.32 | 17,008 |
| 2024-11-27 | $29.84 | $30.20 | $29.49 | $29.92 | $29.92 | 29,288 |
| 2024-11-26 | $29.99 | $30.09 | $29.43 | $29.78 | $29.78 | 40,634 |
| 2024-11-25 | $30.50 | $30.87 | $30.11 | $30.26 | $30.26 | 59,676 |
| 2024-11-22 | $29.88 | $30.02 | $29.39 | $29.99 | $29.99 | 30,133 |
| 2024-11-21 | $29.69 | $29.69 | $29.10 | $29.24 | $29.24 | 27,848 |
| 2024-11-20 | $29.69 | $30.04 | $29.23 | $29.47 | $29.47 | 14,672 |
| 2024-11-19 | $28.56 | $29.82 | $28.56 | $29.41 | $29.41 | 27,342 |
| 2024-11-18 | $29.57 | $30.13 | $29.49 | $29.74 | $29.74 | 28,625 |
| 2024-11-15 | $29.46 | $29.55 | $29.06 | $29.33 | $29.33 | 34,913 |
| 2024-11-14 | $28.22 | $29.59 | $28.22 | $29.27 | $29.27 | 50,961 |
| 2024-11-13 | $29.58 | $29.61 | $28.92 | $29.06 | $29.06 | 62,001 |
| 2024-11-12 | $30.01 | $30.01 | $29.48 | $29.51 | $29.51 | 23,118 |
| 2024-11-11 | $31.03 | $31.03 | $30.68 | $30.69 | $30.69 | 17,912 |
| 2024-11-08 | $31.41 | $31.41 | $30.97 | $31.08 | $31.08 | 13,067 |
| 2024-11-07 | $32.25 | $32.30 | $31.89 | $31.95 | $31.95 | 23,881 |
| 2024-11-06 | $31.32 | $31.58 | $31.05 | $31.21 | $31.21 | 6,840 |
| 2024-11-05 | $30.91 | $32.80 | $30.91 | $32.40 | $32.40 | 12,441 |
| 2024-11-04 | $32.54 | $32.60 | $31.91 | $32.04 | $32.04 | 13,041 |
| 2024-11-01 | $32.58 | $32.75 | $32.10 | $32.15 | $32.15 | 22,999 |
| 2024-10-31 | $31.06 | $32.52 | $31.06 | $32.17 | $32.17 | 17,359 |
| 2024-10-30 | $32.75 | $32.75 | $32.39 | $32.43 | $32.43 | 20,086 |
| 2024-10-29 | $32.25 | $32.96 | $32.25 | $32.85 | $32.85 | 12,642 |
| 2024-10-28 | $32.90 | $33.33 | $32.23 | $32.85 | $32.85 | 16,878 |
| 2024-10-25 | $31.99 | $33.06 | $31.99 | $32.86 | $32.86 | 6,861 |
| 2024-10-24 | $32.41 | $32.59 | $32.17 | $32.17 | $32.17 | 19,001 |
| 2024-10-23 | $33.36 | $33.36 | $32.44 | $32.82 | $32.82 | 17,799 |
| 2024-10-22 | $33.28 | $33.95 | $32.79 | $33.15 | $33.15 | 7,748 |
| 2024-10-21 | $33.54 | $33.54 | $32.88 | $32.91 | $32.91 | 7,367 |
| 2024-10-18 | $33.68 | $33.68 | $33.47 | $33.53 | $33.53 | 28,962 |
| 2024-10-17 | $34.19 | $34.19 | $33.44 | $33.44 | $33.44 | 35,063 |
| 2024-10-16 | $36.32 | $36.32 | $35.61 | $36.31 | $36.31 | 1,754 |
| 2024-10-15 | $36.76 | $36.98 | $36.69 | $36.98 | $36.98 | 2,126 |
| 2024-10-14 | $37.89 | $38.26 | $37.58 | $38.26 | $38.26 | 1,777 |
| 2024-10-11 | $38.49 | $39.12 | $37.89 | $38.76 | $38.76 | 4,358 |
| 2024-10-10 | $37.40 | $37.55 | $37.14 | $37.55 | $37.55 | 2,365 |
| 2024-10-09 | $38.41 | $39.09 | $38.02 | $38.02 | $38.02 | 2,843 |
| 2024-10-08 | $36.83 | $37.04 | $36.50 | $36.77 | $36.77 | 4,457 |
| 2024-10-07 | $37.46 | $37.59 | $37.04 | $37.05 | $37.05 | 5,521 |
| 2024-10-04 | $37.09 | $37.09 | $36.41 | $37.05 | $37.05 | 3,484 |
| 2024-10-03 | $36.74 | $36.74 | $36.33 | $36.33 | $36.33 | 1,838 |
| 2024-10-02 | $37.58 | $37.58 | $36.84 | $37.58 | $37.58 | 8,649 |
| 2024-10-01 | $38.06 | $38.06 | $37.28 | $37.38 | $37.38 | 6,080 |
| 2024-09-30 | $38.00 | $38.00 | $37.63 | $37.84 | $37.84 | 2,007 |
| 2024-09-27 | $38.14 | $38.98 | $38.14 | $38.85 | $38.85 | 1,781 |
| 2024-09-26 | $37.92 | $38.10 | $37.68 | $37.68 | $37.68 | 3,002 |
| 2024-09-25 | $37.64 | $37.69 | $36.92 | $37.08 | $37.08 | 14,698 |
| 2024-09-24 | $37.33 | $37.33 | $36.64 | $37.11 | $37.11 | 4,289 |
| 2024-09-23 | $37.21 | $37.24 | $36.87 | $36.87 | $36.87 | 3,653 |
| 2024-09-20 | $37.24 | $37.47 | $37.01 | $37.07 | $37.07 | 3,265 |
| 2024-09-19 | $38.19 | $38.84 | $38.18 | $38.18 | $38.18 | 5,580 |
| 2024-09-18 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 726 |
| 2024-09-17 | $37.95 | $37.98 | $37.65 | $37.76 | $37.76 | 5,108 |
| 2024-09-16 | $36.76 | $37.45 | $36.43 | $37.45 | $37.45 | 24,299 |
| 2024-09-13 | $37.00 | $37.80 | $36.46 | $37.10 | $37.10 | 3,867 |
| 2024-09-12 | $36.67 | $36.96 | $36.51 | $36.96 | $36.96 | 3,395 |
| 2024-09-11 | $36.81 | $37.05 | $36.66 | $36.71 | $36.71 | 2,857 |
| 2024-09-10 | $36.94 | $37.51 | $36.94 | $37.51 | $37.51 | 2,852 |
| 2024-09-09 | $37.84 | $37.93 | $37.52 | $37.93 | $37.93 | 1,988 |
| 2024-09-06 | $37.70 | $37.71 | $37.02 | $37.02 | $37.02 | 7,255 |
| 2024-09-05 | $37.98 | $37.98 | $37.80 | $37.97 | $37.97 | 2,839 |
| 2024-09-04 | $35.95 | $37.81 | $35.95 | $37.51 | $37.51 | 3,453 |
| 2024-09-03 | $38.25 | $38.58 | $37.98 | $38.58 | $38.58 | 7,935 |
| 2024-08-30 | $38.99 | $39.11 | $38.23 | $38.70 | $38.70 | 5,632 |
| 2024-08-29 | $38.89 | $38.95 | $38.66 | $38.66 | $38.66 | 2,878 |
| 2024-08-28 | $38.79 | $38.79 | $38.27 | $38.27 | $38.27 | 1,770 |
| 2024-08-27 | $38.63 | $39.01 | $38.62 | $38.62 | $38.62 | 3,439 |
| 2024-08-26 | $38.33 | $38.38 | $38.03 | $38.03 | $38.03 | 1,489 |
| 2024-08-23 | $38.12 | $38.81 | $37.97 | $38.36 | $38.36 | 3,230 |
| 2024-08-22 | $38.19 | $38.42 | $38.06 | $38.42 | $37.92 | 3,426 |
| 2024-08-21 | $38.34 | $38.34 | $38.26 | $38.29 | $37.79 | 1,538 |
| 2024-08-20 | $37.99 | $38.07 | $37.99 | $38.07 | $37.57 | 1,546 |
| 2024-08-19 | $38.05 | $38.70 | $38.03 | $38.60 | $38.10 | 10,196 |
| 2024-08-16 | $37.69 | $38.26 | $36.97 | $38.26 | $37.76 | 1,659 |
| 2024-08-15 | $37.70 | $37.70 | $37.08 | $37.08 | $36.60 | 4,339 |
| 2024-08-14 | $36.97 | $37.00 | $36.33 | $36.87 | $36.39 | 3,372 |
| 2024-08-13 | $36.49 | $36.66 | $36.23 | $36.52 | $36.05 | 9,087 |
| 2024-08-12 | $37.14 | $37.14 | $35.81 | $36.16 | $35.69 | 3,947 |
| 2024-08-09 | $36.44 | $36.71 | $36.28 | $36.28 | $36.28 | 2,306 |
| 2024-08-08 | $36.42 | $36.84 | $36.08 | $36.08 | $36.08 | 9,865 |
| 2024-08-07 | $37.25 | $37.61 | $36.33 | $36.33 | $36.33 | 5,682 |
| 2024-08-06 | $36.32 | $36.63 | $36.04 | $36.38 | $36.38 | 6,980 |
| 2024-08-05 | $35.48 | $36.08 | $35.48 | $36.08 | $36.08 | 7,235 |
| 2024-08-02 | $37.77 | $37.77 | $36.61 | $36.61 | $36.61 | 2,559 |
| 2024-08-01 | $40.07 | $40.14 | $38.88 | $38.88 | $38.88 | 4,781 |
| 2024-07-31 | $39.18 | $39.18 | $38.45 | $39.08 | $39.08 | 3,577 |
| 2024-07-30 | $39.51 | $39.53 | $39.07 | $39.07 | $39.07 | 5,766 |
| 2024-07-29 | $39.90 | $40.32 | $39.04 | $39.72 | $39.72 | 3,290 |
| 2024-07-26 | $39.66 | $40.16 | $38.89 | $40.16 | $40.16 | 5,655 |
| 2024-07-25 | $39.89 | $39.89 | $39.06 | $39.06 | $39.06 | 5,756 |
| 2024-07-24 | $40.13 | $40.87 | $40.03 | $40.03 | $40.03 | 3,502 |
| 2024-07-23 | $39.78 | $40.69 | $39.78 | $40.66 | $40.66 | 2,471 |
| 2024-07-22 | $40.75 | $40.89 | $40.52 | $40.52 | $40.52 | 1,889 |
| 2024-07-19 | $40.46 | $40.87 | $40.12 | $40.58 | $40.58 | 21,612 |
| 2024-07-18 | $41.16 | $41.58 | $40.31 | $41.04 | $41.04 | 3,990 |
| 2024-07-17 | $40.56 | $41.67 | $40.25 | $41.28 | $41.28 | 4,854 |
| 2024-07-16 | $40.99 | $41.40 | $40.95 | $41.40 | $41.40 | 4,468 |
| 2024-07-15 | $40.52 | $40.79 | $39.88 | $40.77 | $40.77 | 3,860 |
| 2024-07-12 | $41.14 | $41.20 | $40.52 | $40.52 | $40.52 | 2,782 |
| 2024-07-11 | $40.24 | $40.67 | $39.82 | $40.53 | $40.53 | 4,195 |
| 2024-07-10 | $39.45 | $39.90 | $39.45 | $39.86 | $39.86 | 7,729 |
| 2024-07-09 | $39.12 | $39.22 | $38.85 | $38.85 | $38.85 | 3,881 |
| 2024-07-08 | $39.46 | $39.76 | $39.02 | $39.02 | $39.02 | 2,190 |
| 2024-07-05 | $39.11 | $39.77 | $38.67 | $39.26 | $39.26 | 3,487 |
| 2024-07-03 | $38.06 | $39.54 | $38.06 | $39.43 | $39.43 | 5,140 |
| 2024-07-02 | $37.96 | $38.37 | $37.95 | $38.37 | $38.37 | 15,296 |
| 2024-07-01 | $38.85 | $38.96 | $38.24 | $38.24 | $38.24 | 3,268 |
| 2024-06-28 | $38.60 | $38.72 | $38.32 | $38.68 | $38.68 | 4,615 |
| 2024-06-27 | $38.88 | $39.51 | $38.34 | $38.34 | $38.34 | 4,075 |
| 2024-06-26 | $37.27 | $37.62 | $36.96 | $37.62 | $37.62 | 1,719 |
| 2024-06-25 | $37.79 | $38.22 | $37.54 | $38.22 | $38.22 | 8,840 |
| 2024-06-24 | $38.08 | $38.48 | $37.76 | $38.48 | $38.48 | 7,131 |
| 2024-06-21 | $38.10 | $38.47 | $37.37 | $38.47 | $38.47 | 9,271 |
| 2024-06-20 | $37.85 | $38.12 | $37.31 | $38.03 | $38.03 | 5,597 |
| 2024-06-18 | $37.50 | $37.50 | $36.82 | $36.97 | $36.97 | 23,899 |
| 2024-06-17 | $36.97 | $37.22 | $36.77 | $37.13 | $37.13 | 9,030 |
| 2024-06-14 | $37.06 | $37.79 | $36.40 | $37.09 | $37.09 | 2,126 |
| 2024-06-13 | $37.35 | $37.86 | $36.86 | $37.66 | $37.66 | 6,642 |
| 2024-06-12 | $37.64 | $37.93 | $37.42 | $37.93 | $37.93 | 5,205 |
| 2024-06-11 | $37.43 | $38.03 | $37.35 | $38.03 | $38.03 | 6,042 |
| 2024-06-10 | $37.98 | $38.71 | $37.61 | $38.02 | $38.02 | 3,492 |
| 2024-06-07 | $38.11 | $38.24 | $38.11 | $38.21 | $38.21 | 1,061 |
| 2024-06-06 | $38.65 | $38.66 | $38.31 | $38.39 | $38.39 | 2,463 |
| 2024-06-05 | $38.63 | $39.35 | $38.00 | $38.95 | $38.95 | 3,821 |
| 2024-06-04 | $38.63 | $39.64 | $38.63 | $39.54 | $39.54 | 3,187 |
| 2024-06-03 | $39.34 | $39.88 | $39.34 | $39.67 | $39.67 | 4,910 |
| 2024-05-31 | $39.76 | $39.78 | $39.38 | $39.78 | $39.78 | 5,646 |
| 2024-05-30 | $39.58 | $39.75 | $39.58 | $39.75 | $39.75 | 2,178 |
| 2024-05-29 | $39.90 | $39.96 | $39.10 | $39.38 | $39.38 | 4,046 |
| 2024-05-28 | $40.49 | $40.85 | $40.07 | $40.72 | $40.72 | 3,266 |
| 2024-05-24 | $40.59 | $40.76 | $40.54 | $40.75 | $40.75 | 2,698 |
| 2024-05-23 | $40.00 | $40.22 | $39.34 | $39.70 | $39.70 | 2,838 |
| 2024-05-22 | $40.49 | $40.49 | $40.07 | $40.07 | $40.07 | 974 |
| 2024-05-21 | $40.32 | $40.99 | $40.31 | $40.31 | $40.31 | 1,278 |
| 2024-05-20 | $40.82 | $40.89 | $40.64 | $40.64 | $40.64 | 4,638 |
| 2024-05-17 | $40.28 | $40.88 | $40.03 | $40.88 | $40.88 | 2,800 |
| 2024-05-16 | $40.25 | $40.78 | $40.13 | $40.76 | $40.76 | 3,281 |
| 2024-05-15 | $40.23 | $40.50 | $40.14 | $40.14 | $40.14 | 4,097 |
| 2024-05-14 | $39.95 | $40.06 | $39.80 | $39.80 | $39.80 | 2,319 |
| 2024-05-13 | $39.60 | $39.78 | $39.19 | $39.78 | $39.78 | 5,135 |
| 2024-05-10 | $39.53 | $39.53 | $39.11 | $39.11 | $39.11 | 3,736 |
| 2024-05-09 | $39.82 | $40.28 | $39.36 | $39.72 | $39.72 | 3,119 |
| 2024-05-08 | $38.97 | $39.32 | $38.65 | $38.65 | $38.65 | 1,393 |
| 2024-05-07 | $39.92 | $40.45 | $38.70 | $39.01 | $39.01 | 6,980 |
| 2024-05-06 | $39.42 | $39.50 | $39.42 | $39.49 | $39.49 | 3,111 |
| 2024-05-03 | $39.37 | $39.37 | $38.90 | $38.94 | $38.94 | 3,776 |
| 2024-05-02 | $38.65 | $38.99 | $38.04 | $38.99 | $38.99 | 3,215 |
| 2024-05-01 | $37.90 | $38.81 | $37.24 | $38.12 | $38.12 | 2,822 |
| 2024-04-30 | $38.26 | $38.65 | $37.70 | $37.90 | $37.90 | 3,943 |
| 2024-04-29 | $38.46 | $38.68 | $38.31 | $38.68 | $38.68 | 6,412 |
| 2024-04-26 | $37.67 | $37.84 | $37.11 | $37.57 | $37.57 | 8,979 |
| 2024-04-25 | $36.81 | $37.72 | $36.81 | $37.72 | $37.72 | 13,176 |
| 2024-04-24 | $37.24 | $37.98 | $36.80 | $37.75 | $37.75 | 4,259 |
| 2024-04-23 | $37.33 | $37.50 | $36.51 | $37.23 | $37.23 | 4,851 |
| 2024-04-22 | $37.42 | $38.02 | $36.86 | $37.78 | $37.78 | 6,310 |
| 2024-04-19 | $37.46 | $37.50 | $36.85 | $36.85 | $36.85 | 47,978 |
| 2024-04-18 | $34.34 | $34.91 | $34.26 | $34.31 | $34.31 | 11,415 |
| 2024-04-17 | $34.20 | $34.70 | $34.10 | $34.70 | $34.70 | 9,641 |
| 2024-04-16 | $34.96 | $35.29 | $34.45 | $34.45 | $34.45 | 21,824 |
| 2024-04-15 | $35.39 | $35.59 | $35.10 | $35.10 | $35.10 | 170,500 |
| 2024-04-12 | $35.02 | $35.09 | $34.81 | $34.91 | $34.91 | 2,754 |
| 2024-04-11 | $35.65 | $35.94 | $35.22 | $35.91 | $35.91 | 11,577 |
| 2024-04-10 | $35.56 | $36.15 | $35.40 | $35.42 | $35.42 | 3,182 |
| 2024-04-09 | $36.04 | $36.22 | $36.00 | $36.15 | $36.15 | 8,556 |
| 2024-04-08 | $35.62 | $35.99 | $35.49 | $35.49 | $35.49 | 8,464 |
| 2024-04-05 | $34.98 | $35.30 | $34.98 | $35.30 | $35.30 | 10,137 |
| 2024-04-04 | $35.58 | $36.50 | $35.45 | $35.54 | $35.54 | 8,947 |
| 2024-04-03 | $34.65 | $34.71 | $34.05 | $34.71 | $34.71 | 6,997 |
| 2024-04-02 | $34.61 | $34.71 | $34.31 | $34.71 | $34.71 | 6,997 |
| 2024-04-01 | $35.93 | $36.37 | $34.84 | $34.84 | $34.84 | 7,928 |
| 2024-03-28 | $35.15 | $35.79 | $34.79 | $35.29 | $35.29 | 6,014 |
| 2024-03-27 | $35.61 | $35.86 | $35.04 | $35.04 | $35.04 | 21,675 |
| 2024-03-26 | $34.57 | $35.63 | $34.57 | $35.09 | $35.09 | 10,783 |
| 2024-03-25 | $34.37 | $34.57 | $34.36 | $34.56 | $34.56 | 12,267 |
| 2024-03-22 | $34.37 | $34.89 | $34.25 | $34.25 | $34.25 | 8,180 |
| 2024-03-21 | $34.56 | $34.98 | $34.50 | $34.98 | $34.98 | 20,570 |
| 2024-03-20 | $34.04 | $34.19 | $33.51 | $33.98 | $33.98 | 7,110 |
| 2024-03-19 | $33.51 | $34.03 | $33.14 | $33.55 | $33.55 | 15,782 |
| 2024-03-18 | $33.74 | $34.04 | $33.35 | $33.35 | $33.35 | 11,940 |
| 2024-03-15 | $34.08 | $34.15 | $33.64 | $33.65 | $33.65 | 11,460 |
| 2024-03-14 | $33.57 | $33.57 | $33.17 | $33.17 | $33.17 | 143,726 |
| 2024-03-13 | $33.65 | $34.00 | $33.51 | $34.00 | $34.00 | 4,650 |
| 2024-03-12 | $34.38 | $34.41 | $33.90 | $34.39 | $34.39 | 8,376 |
| 2024-03-11 | $34.26 | $34.57 | $34.05 | $34.39 | $34.39 | 8,376 |
| 2024-03-08 | $34.70 | $34.81 | $34.31 | $34.34 | $34.34 | 5,697 |
| 2024-03-07 | $35.06 | $35.38 | $34.08 | $34.60 | $34.60 | 12,035 |
| 2024-03-06 | $35.00 | $35.75 | $35.00 | $35.72 | $35.72 | 7,463 |
| 2024-03-05 | $34.96 | $35.20 | $34.75 | $35.00 | $35.00 | 22,400 |
| 2024-03-04 | $35.11 | $35.51 | $34.56 | $35.03 | $35.03 | 20,675 |
| 2024-03-01 | $35.84 | $35.84 | $35.24 | $35.24 | $35.24 | 4,713 |
| 2024-02-29 | $35.64 | $35.86 | $35.59 | $35.70 | $35.70 | 6,227 |
| 2024-02-28 | $35.63 | $36.10 | $35.29 | $36.10 | $36.10 | 11,769 |
| 2024-02-27 | $34.79 | $36.12 | $34.79 | $36.12 | $36.12 | 19,481 |
| 2024-02-26 | $36.13 | $36.20 | $35.78 | $35.78 | $35.78 | 3,022 |
| 2024-02-23 | $35.67 | $36.57 | $35.67 | $36.16 | $36.16 | 4,131 |
| 2024-02-22 | $35.94 | $36.50 | $35.58 | $36.50 | $36.50 | 7,552 |
| 2024-02-21 | $34.25 | $35.30 | $34.25 | $35.30 | $35.30 | 4,257 |
| 2024-02-20 | $34.54 | $35.34 | $34.48 | $34.48 | $34.48 | 10,759 |
| 2024-02-16 | $34.59 | $35.00 | $34.53 | $35.00 | $35.00 | 4,667 |
| 2024-02-15 | $34.55 | $35.04 | $34.13 | $35.04 | $35.04 | 6,296 |
| 2024-02-14 | $34.30 | $34.55 | $33.56 | $34.55 | $34.55 | 2,097 |
| 2024-02-13 | $33.92 | $34.67 | $33.85 | $34.62 | $34.62 | 3,543 |
| 2024-02-12 | $34.41 | $34.42 | $33.97 | $34.38 | $34.38 | 5,280 |
| 2024-02-09 | $33.62 | $34.56 | $33.62 | $33.64 | $33.64 | 3,197 |
| 2024-02-08 | $34.07 | $34.67 | $33.55 | $33.56 | $33.56 | 9,850 |
| 2024-02-07 | $34.86 | $35.00 | $34.68 | $35.00 | $35.00 | 1,101 |
| 2024-02-06 | $34.40 | $35.15 | $34.40 | $34.50 | $34.50 | 4,098 |
| 2024-02-05 | $34.06 | $34.33 | $34.06 | $34.06 | $34.06 | 17,815 |
| 2024-02-02 | $34.40 | $35.00 | $34.00 | $34.00 | $34.00 | 5,335 |
| 2024-02-01 | $35.58 | $36.14 | $35.41 | $35.80 | $35.80 | 12,698 |
| 2024-01-31 | $36.31 | $36.31 | $34.71 | $36.20 | $36.20 | 15,477 |
| 2024-01-30 | $36.65 | $36.65 | $36.02 | $36.29 | $36.29 | 7,554 |
| 2024-01-29 | $37.63 | $37.86 | $35.95 | $36.80 | $36.80 | 31,292 |
| 2024-01-26 | $35.05 | $36.00 | $34.20 | $34.69 | $38.16 | 10,053 |
| 2024-01-25 | $34.00 | $34.52 | $33.90 | $34.20 | $37.62 | 26,112 |
| 2024-01-24 | $36.75 | $37.15 | $36.41 | $36.94 | $36.86 | 27,884 |
| 2024-01-23 | $36.99 | $37.07 | $36.33 | $36.71 | $36.63 | 55,734 |
| 2024-01-22 | $35.91 | $36.15 | $35.81 | $36.08 | $36.08 | 20,025 |
| 2024-01-19 | $36.01 | $36.64 | $35.84 | $36.13 | $36.13 | 7,118 |
| 2024-01-18 | $36.28 | $36.28 | $35.82 | $36.21 | $36.21 | 12,908 |
| 2024-01-17 | $35.98 | $36.30 | $35.83 | $36.08 | $36.08 | 33,874 |
| 2024-01-16 | $36.70 | $36.80 | $36.47 | $36.52 | $36.52 | 9,256 |
| 2024-01-12 | $37.13 | $37.16 | $36.94 | $37.05 | $37.05 | 31,237 |
| 2024-01-11 | $37.64 | $37.64 | $36.64 | $36.75 | $36.75 | 15,878 |
| 2024-01-10 | $37.84 | $38.00 | $37.67 | $37.79 | $37.79 | 16,697 |
| 2024-01-09 | $39.00 | $39.00 | $38.26 | $38.28 | $38.28 | 23,802 |
| 2024-01-08 | $38.70 | $39.21 | $38.68 | $39.05 | $39.05 | 13,014 |
| 2024-01-05 | $38.15 | $38.54 | $37.87 | $38.41 | $38.41 | 10,328 |
| 2024-01-04 | $38.97 | $39.50 | $38.90 | $39.14 | $39.14 | 12,764 |
| 2024-01-03 | $38.63 | $38.99 | $38.63 | $38.99 | $38.99 | 7,436 |
| 2024-01-02 | $39.53 | $39.60 | $38.80 | $38.80 | $38.80 | 8,289 |
| 2023-12-29 | $38.41 | $40.11 | $38.41 | $39.49 | $39.49 | 5,518 |
| 2023-12-28 | $39.56 | $40.21 | $39.56 | $39.81 | $39.81 | 11,757 |
| 2023-12-27 | $39.38 | $40.00 | $39.38 | $39.98 | $39.98 | 22,770 |
| 2023-12-26 | $40.15 | $40.15 | $38.08 | $39.10 | $39.10 | 6,501 |
| 2023-12-22 | $39.42 | $40.25 | $38.64 | $38.64 | $38.64 | 6,025 |
| 2023-12-21 | $39.10 | $39.42 | $38.96 | $39.18 | $39.18 | 7,760 |
| 2023-12-20 | $39.03 | $39.15 | $38.80 | $38.94 | $38.94 | 4,892 |
| 2023-12-19 | $38.84 | $39.22 | $38.84 | $39.03 | $39.03 | 5,053 |
| 2023-12-18 | $38.06 | $38.33 | $37.86 | $38.28 | $38.28 | 28,471 |
| 2023-12-15 | $39.02 | $39.11 | $38.82 | $38.89 | $38.89 | 4,475 |
| 2023-12-14 | $38.61 | $38.74 | $38.36 | $38.66 | $38.66 | 5,378 |
| 2023-12-13 | $36.97 | $37.47 | $36.91 | $37.47 | $37.47 | 2,298 |
| 2023-12-12 | $36.63 | $36.95 | $36.48 | $36.94 | $36.94 | 15,118 |
| 2023-12-11 | $36.99 | $37.39 | $36.78 | $37.20 | $37.20 | 28,407 |
| 2023-12-08 | $36.94 | $37.30 | $36.75 | $36.79 | $36.79 | 20,514 |
| 2023-12-07 | $37.36 | $37.60 | $37.23 | $37.56 | $37.56 | 13,397 |
| 2023-12-06 | $36.76 | $37.08 | $36.76 | $36.91 | $36.91 | 6,671 |
| 2023-12-05 | $36.18 | $36.36 | $36.06 | $36.36 | $36.36 | 10,742 |
| 2023-12-04 | $36.18 | $36.43 | $36.16 | $36.31 | $36.31 | 30,701 |
| 2023-12-01 | $36.32 | $36.80 | $36.20 | $36.65 | $36.65 | 10,952 |
| 2023-11-30 | $35.44 | $35.65 | $35.27 | $35.65 | $35.65 | 15,764 |
| 2023-11-29 | $35.40 | $35.62 | $35.39 | $35.60 | $35.60 | 4,548 |
| 2023-11-28 | $34.69 | $35.30 | $34.69 | $34.97 | $34.97 | 11,691 |
| 2023-11-27 | $34.24 | $34.41 | $34.13 | $34.26 | $34.26 | 32,636 |
| 2023-11-24 | $34.04 | $34.40 | $33.99 | $34.38 | $34.38 | 10,231 |
| 2023-11-22 | $34.01 | $34.21 | $33.89 | $34.21 | $34.21 | 8,650 |
| 2023-11-21 | $34.60 | $34.60 | $34.24 | $34.29 | $34.29 | 6,242 |
| 2023-11-20 | $34.62 | $34.64 | $34.51 | $34.64 | $34.64 | 11,313 |
| 2023-11-17 | $34.58 | $34.72 | $34.56 | $34.70 | $34.70 | 9,919 |
| 2023-11-16 | $34.66 | $34.75 | $34.29 | $34.35 | $34.35 | 5,327 |
| 2023-11-15 | $35.63 | $35.70 | $35.48 | $35.59 | $35.59 | 16,441 |
| 2023-11-14 | $34.84 | $35.20 | $34.84 | $35.18 | $35.18 | 13,176 |
| 2023-11-13 | $34.04 | $34.32 | $33.98 | $34.26 | $34.26 | 12,764 |
| 2023-11-10 | $33.54 | $33.97 | $33.45 | $33.96 | $33.96 | 10,808 |
| 2023-11-09 | $33.76 | $33.99 | $33.53 | $33.53 | $33.53 | 15,794 |
| 2023-11-08 | $33.14 | $33.16 | $32.99 | $33.02 | $33.02 | 10,998 |
| 2023-11-07 | $33.18 | $33.34 | $33.15 | $33.15 | $33.15 | 5,328 |
| 2023-11-06 | $33.55 | $33.55 | $33.37 | $33.37 | $33.37 | 6,008 |
| 2023-11-03 | $33.22 | $33.44 | $33.22 | $33.31 | $33.31 | 12,913 |
| 2023-11-02 | $33.08 | $33.12 | $32.78 | $33.09 | $33.09 | 17,220 |
| 2023-11-01 | $32.79 | $32.82 | $32.23 | $32.41 | $32.41 | 32,530 |
| 2023-10-31 | $32.17 | $32.42 | $32.17 | $32.42 | $32.42 | 17,851 |
| 2023-10-30 | $32.01 | $32.19 | $31.97 | $32.10 | $32.10 | 20,225 |
| 2023-10-27 | $31.76 | $32.14 | $31.56 | $31.58 | $31.58 | 8,471 |
| 2023-10-26 | $30.93 | $31.08 | $30.84 | $30.98 | $30.98 | 18,573 |
| 2023-10-25 | $30.87 | $31.09 | $30.63 | $30.63 | $30.63 | 41,168 |
| 2023-10-24 | $30.81 | $31.23 | $30.70 | $30.95 | $30.95 | 18,657 |
| 2023-10-23 | $30.46 | $30.65 | $30.36 | $30.38 | $30.38 | 9,632 |
| 2023-10-20 | $30.94 | $31.09 | $30.63 | $31.09 | $31.09 | 5,935 |
| 2023-10-19 | $30.20 | $30.71 | $30.11 | $30.48 | $30.48 | 16,378 |
| 2023-10-18 | $33.08 | $33.08 | $32.29 | $32.52 | $32.52 | 9,958 |
| 2023-10-17 | $33.67 | $34.06 | $33.41 | $33.59 | $33.59 | 4,800 |
| 2023-10-16 | $33.70 | $34.04 | $33.70 | $33.92 | $33.92 | 27,126 |
| 2023-10-13 | $33.85 | $33.85 | $33.61 | $33.61 | $33.61 | 4,766 |
| 2023-10-12 | $34.35 | $34.43 | $34.16 | $34.16 | $34.16 | 1,433 |
| 2023-10-11 | $34.62 | $34.67 | $34.12 | $34.67 | $34.67 | 3,759 |
| 2023-10-10 | $34.24 | $34.49 | $33.96 | $34.32 | $34.32 | 6,445 |
| 2023-10-09 | $33.38 | $33.81 | $33.16 | $33.16 | $33.16 | 3,072 |
| 2023-10-06 | $33.42 | $33.64 | $33.12 | $33.12 | $33.12 | 2,273 |
| 2023-10-05 | $33.25 | $33.28 | $33.08 | $33.08 | $33.08 | 3,583 |
| 2023-10-04 | $33.05 | $33.19 | $32.73 | $32.86 | $32.86 | 6,793 |
| 2023-10-03 | $32.71 | $32.81 | $32.16 | $32.59 | $32.59 | 32,613 |
| 2023-10-02 | $33.26 | $33.38 | $32.87 | $32.87 | $32.87 | 3,703 |
| 2023-09-29 | $33.81 | $34.04 | $33.21 | $33.57 | $33.57 | 17,092 |
| 2023-09-28 | $33.26 | $33.54 | $33.26 | $33.29 | $33.29 | 6,491 |
| 2023-09-27 | $33.18 | $33.20 | $32.73 | $32.93 | $32.93 | 12,546 |
| 2023-09-26 | $33.56 | $33.68 | $33.09 | $33.50 | $33.50 | 32,723 |
| 2023-09-25 | $33.15 | $33.70 | $33.11 | $33.48 | $33.48 | 8,838 |
| 2023-09-22 | $33.59 | $33.92 | $33.59 | $33.71 | $33.71 | 373,024 |
| 2023-09-21 | $33.72 | $34.25 | $33.70 | $34.25 | $34.25 | 402,922 |
| 2023-09-20 | $34.16 | $34.57 | $34.05 | $34.18 | $34.18 | 209,085 |
| 2023-09-19 | $34.12 | $34.43 | $34.08 | $34.29 | $34.29 | 6,334 |
| 2023-09-18 | $34.48 | $34.48 | $34.41 | $34.46 | $34.46 | 2,462 |
| 2023-09-15 | $33.17 | $33.29 | $33.03 | $33.04 | $33.04 | 18,663 |
| 2023-09-14 | $32.81 | $33.08 | $32.81 | $33.08 | $33.08 | 9,288 |
| 2023-09-13 | $32.68 | $33.01 | $32.62 | $32.75 | $32.75 | 3,640 |
| 2023-09-12 | $32.39 | $32.43 | $32.03 | $32.43 | $32.43 | 6,534 |
| 2023-09-11 | $32.86 | $33.04 | $32.75 | $32.99 | $32.99 | 4,370 |
| 2023-09-08 | $32.41 | $32.43 | $32.27 | $32.37 | $32.37 | 6,895 |
| 2023-09-07 | $33.01 | $33.11 | $32.67 | $32.72 | $32.72 | 15,653 |
| 2023-09-06 | $32.64 | $32.67 | $32.55 | $32.59 | $32.59 | 1,555 |
| 2023-09-05 | $32.93 | $33.03 | $32.77 | $33.03 | $33.03 | 5,025 |
| 2023-09-01 | $33.47 | $33.53 | $33.23 | $33.31 | $33.31 | 4,725 |
| 2023-08-31 | $33.73 | $33.80 | $33.46 | $33.80 | $33.80 | 17,381 |
| 2023-08-30 | $33.77 | $34.06 | $33.46 | $33.58 | $33.58 | 3,542 |
| 2023-08-29 | $33.04 | $33.71 | $33.04 | $33.71 | $33.71 | 3,189 |
| 2023-08-28 | $32.63 | $33.04 | $32.26 | $33.04 | $33.04 | 7,793 |
| 2023-08-25 | $32.17 | $32.55 | $31.97 | $32.55 | $32.55 | 11,190 |
| 2023-08-24 | $31.86 | $32.30 | $31.85 | $32.11 | $32.11 | 9,037 |
| 2023-08-23 | $32.49 | $32.67 | $32.43 | $32.67 | $32.16 | 5,130 |
| 2023-08-22 | $32.56 | $33.00 | $32.43 | $32.43 | $31.92 | 7,357 |
| 2023-08-21 | $32.31 | $32.60 | $32.14 | $32.57 | $32.57 | 24,640 |
| 2023-08-18 | $31.96 | $32.77 | $31.96 | $32.40 | $32.40 | 4,135 |
| 2023-08-17 | $32.88 | $32.88 | $32.26 | $32.60 | $32.60 | 12,743 |
| 2023-08-16 | $32.69 | $32.75 | $32.59 | $32.74 | $32.74 | 4,286 |
| 2023-08-15 | $32.59 | $32.76 | $32.44 | $32.57 | $32.57 | 7,089 |
| 2023-08-14 | $32.63 | $33.24 | $32.63 | $32.95 | $32.95 | 24,509 |
| 2023-08-11 | $32.88 | $33.12 | $32.88 | $33.12 | $33.12 | 2,534 |
| 2023-08-10 | $33.28 | $33.39 | $32.98 | $33.30 | $33.30 | 3,659 |
| 2023-08-09 | $33.20 | $33.31 | $33.08 | $33.22 | $33.22 | 2,768 |
| 2023-08-08 | $32.95 | $33.45 | $32.85 | $33.27 | $33.27 | 3,615 |
| 2023-08-07 | $33.66 | $33.78 | $33.36 | $33.72 | $33.72 | 5,563 |
| 2023-08-04 | $33.08 | $33.74 | $32.95 | $33.16 | $33.16 | 4,229 |
| 2023-08-03 | $31.69 | $31.95 | $31.46 | $31.63 | $31.63 | 2,609 |
| 2023-08-02 | $33.92 | $34.00 | $33.65 | $33.94 | $33.94 | 10,838 |
| 2023-08-01 | $34.84 | $34.96 | $34.68 | $34.96 | $34.96 | 7,305 |
| 2023-07-31 | $35.42 | $35.45 | $35.27 | $35.30 | $35.30 | 19,330 |
| 2023-07-28 | $35.20 | $35.77 | $35.20 | $35.28 | $35.28 | 10,138 |
| 2023-07-27 | $35.26 | $35.32 | $35.24 | $35.24 | $35.24 | 1,525 |
| 2023-07-26 | $34.55 | $35.15 | $34.55 | $35.15 | $35.15 | 2,303 |
| 2023-07-25 | $34.09 | $34.46 | $34.07 | $34.34 | $34.34 | 6,454 |
| 2023-07-24 | $33.73 | $33.73 | $33.63 | $33.63 | $33.63 | 2,036 |
| 2023-07-21 | $33.67 | $33.90 | $33.43 | $33.43 | $33.43 | 1,157 |
| 2023-07-20 | $34.42 | $34.70 | $34.20 | $34.41 | $34.41 | 2,543 |
| 2023-07-19 | $34.34 | $34.38 | $34.21 | $34.38 | $34.38 | 3,811 |
| 2023-07-18 | $34.06 | $34.52 | $34.05 | $34.25 | $34.25 | 4,634 |
| 2023-07-17 | $33.67 | $34.01 | $33.45 | $33.45 | $33.45 | 3,948 |
| 2023-07-14 | $33.91 | $34.22 | $33.75 | $33.95 | $33.95 | 32,556 |
| 2023-07-13 | $33.40 | $33.64 | $33.21 | $33.50 | $33.50 | 6,576 |
| 2023-07-12 | $32.57 | $32.84 | $32.57 | $32.73 | $32.73 | 2,481 |
| 2023-07-11 | $31.64 | $31.89 | $31.58 | $31.89 | $31.89 | 12,384 |
| 2023-07-10 | $31.25 | $31.25 | $31.09 | $31.13 | $31.13 | 7,359 |
| 2023-07-07 | $31.15 | $31.58 | $31.13 | $31.30 | $31.30 | 6,364 |
| 2023-07-06 | $30.70 | $30.97 | $30.65 | $30.79 | $30.79 | 13,225 |
| 2023-07-05 | $31.26 | $31.41 | $31.15 | $31.15 | $31.15 | 9,247 |
| 2023-07-03 | $31.20 | $31.37 | $31.12 | $31.13 | $31.13 | 3,038 |
| 2023-06-30 | $30.72 | $30.84 | $30.68 | $30.70 | $30.70 | 3,514 |
| 2023-06-29 | $30.31 | $30.40 | $30.23 | $30.30 | $30.30 | 9,507 |
| 2023-06-28 | $30.64 | $30.64 | $30.38 | $30.38 | $30.38 | 10,919 |
| 2023-06-27 | $30.52 | $30.70 | $30.40 | $30.62 | $30.62 | 20,121 |
| 2023-06-26 | $30.49 | $30.66 | $30.33 | $30.66 | $30.66 | 11,791 |
| 2023-06-23 | $30.22 | $30.68 | $30.20 | $30.38 | $30.38 | 11,609 |
| 2023-06-22 | $30.45 | $30.49 | $30.19 | $30.37 | $30.37 | 21,155 |
| 2023-06-21 | $30.57 | $30.97 | $30.57 | $30.59 | $30.59 | 12,495 |
| 2023-06-20 | $31.85 | $32.38 | $31.85 | $31.88 | $31.88 | 2,627 |
| 2023-06-16 | $32.68 | $32.68 | $32.31 | $32.31 | $32.31 | 4,276 |
| 2023-06-15 | $31.78 | $32.80 | $31.78 | $32.60 | $32.60 | 3,409 |
| 2023-06-14 | $32.29 | $32.29 | $31.86 | $32.28 | $32.28 | 2,879 |
| 2023-06-13 | $31.56 | $31.85 | $31.37 | $31.58 | $31.58 | 89,963 |
| 2023-06-12 | $31.39 | $31.48 | $31.20 | $31.47 | $31.47 | 11,835 |
| 2023-06-09 | $31.47 | $32.13 | $31.34 | $31.70 | $31.70 | 4,523 |
| 2023-06-08 | $31.76 | $31.91 | $31.69 | $31.77 | $31.77 | 6,972 |
| 2023-06-07 | $31.55 | $31.68 | $31.41 | $31.50 | $31.50 | 7,259 |
| 2023-06-06 | $31.41 | $32.16 | $31.41 | $31.99 | $31.99 | 22,404 |
| 2023-06-05 | $31.64 | $31.72 | $31.39 | $31.45 | $31.45 | 3,951 |
| 2023-06-02 | $32.40 | $32.80 | $32.27 | $32.80 | $32.80 | 4,597 |
| 2023-06-01 | $31.32 | $32.20 | $31.32 | $32.20 | $32.20 | 20,678 |
| 2023-05-31 | $31.19 | $31.49 | $30.86 | $31.49 | $31.49 | 10,784 |
| 2023-05-30 | $32.30 | $32.30 | $31.75 | $31.86 | $31.86 | 5,329 |
| 2023-05-26 | $32.06 | $32.09 | $31.74 | $32.09 | $32.09 | 8,342 |
| 2023-05-25 | $31.40 | $31.69 | $31.28 | $31.48 | $31.48 | 7,368 |
| 2023-05-24 | $31.88 | $32.06 | $31.88 | $32.06 | $32.06 | 3,681 |
| 2023-05-23 | $32.55 | $32.55 | $32.32 | $32.32 | $32.32 | 6,229 |
| 2023-05-22 | $32.06 | $32.20 | $32.02 | $32.02 | $32.02 | 8,044 |
| 2023-05-19 | $32.02 | $32.14 | $32.02 | $32.14 | $32.14 | 3,849 |
| 2023-05-18 | $31.78 | $31.91 | $31.74 | $31.91 | $31.91 | 4,571 |
| 2023-05-17 | $31.65 | $31.98 | $31.65 | $31.83 | $31.83 | 2,509 |
| 2023-05-16 | $33.15 | $33.16 | $32.44 | $32.55 | $32.55 | 4,387 |
| 2023-05-15 | $32.50 | $32.68 | $32.39 | $32.68 | $32.68 | 23,521 |
| 2023-05-12 | $32.14 | $32.30 | $32.05 | $32.30 | $32.30 | 2,122 |
| 2023-05-11 | $32.54 | $32.73 | $32.54 | $32.73 | $32.73 | 2,049 |
| 2023-05-10 | $32.39 | $32.63 | $32.36 | $32.42 | $32.42 | 4,009 |
| 2023-05-09 | $32.42 | $32.57 | $32.41 | $32.49 | $32.49 | 5,686 |
| 2023-05-08 | $32.81 | $32.81 | $32.72 | $32.72 | $32.72 | 10,769 |
| 2023-05-05 | $32.18 | $32.65 | $32.17 | $32.50 | $32.50 | 2,627 |
| 2023-05-04 | $31.87 | $31.88 | $31.56 | $31.88 | $31.88 | 4,932 |
| 2023-05-03 | $31.74 | $31.86 | $31.74 | $31.82 | $31.82 | 2,944 |
| 2023-05-02 | $31.60 | $31.90 | $31.55 | $31.60 | $31.60 | 2,883 |
| 2023-05-01 | $31.92 | $32.03 | $31.51 | $32.03 | $32.03 | 3,725 |
| 2023-04-28 | $31.59 | $31.99 | $31.59 | $31.78 | $31.78 | 3,771 |
| 2023-04-27 | $31.22 | $31.38 | $30.99 | $31.38 | $31.38 | 4,332 |
| 2023-04-26 | $31.40 | $31.57 | $31.29 | $31.37 | $31.37 | 6,363 |
| 2023-04-25 | $31.33 | $31.39 | $31.15 | $31.17 | $31.17 | 3,414 |
| 2023-04-24 | $32.02 | $32.39 | $32.01 | $32.12 | $32.12 | 7,242 |
| 2023-04-21 | $31.94 | $32.31 | $31.84 | $32.09 | $32.09 | 6,370 |
| 2023-04-20 | $31.74 | $32.40 | $31.74 | $32.00 | $32.00 | 17,041 |
| 2023-04-19 | $32.61 | $33.03 | $32.61 | $32.99 | $32.99 | 9,640 |
| 2023-04-18 | $32.35 | $32.45 | $32.23 | $32.38 | $32.38 | 21,457 |
| 2023-04-17 | $32.25 | $33.45 | $32.19 | $33.14 | $33.14 | 170,699 |
| 2023-04-14 | $32.21 | $32.50 | $32.00 | $32.26 | $32.26 | 2,766 |
| 2023-04-13 | $32.39 | $32.75 | $32.39 | $32.47 | $32.47 | 2,787 |
| 2023-04-12 | $32.44 | $33.01 | $32.17 | $32.49 | $32.49 | 16,796 |
| 2023-04-11 | $32.37 | $32.64 | $32.22 | $32.25 | $32.25 | 9,424 |
| 2023-04-10 | $31.87 | $32.21 | $31.47 | $32.21 | $32.21 | 8,375 |
| 2023-04-06 | $31.86 | $32.23 | $31.85 | $32.02 | $32.02 | 2,933 |
| 2023-04-05 | $31.58 | $31.82 | $31.56 | $31.81 | $31.81 | 7,130 |
| 2023-04-04 | $32.45 | $32.59 | $32.12 | $32.20 | $32.20 | 11,788 |
| 2023-04-03 | $31.78 | $32.20 | $31.78 | $32.11 | $32.11 | 10,095 |
| 2023-03-31 | $31.56 | $31.78 | $31.56 | $31.72 | $31.72 | 2,215 |
| 2023-03-30 | $31.84 | $31.95 | $31.67 | $31.85 | $31.85 | 8,644 |
| 2023-03-29 | $32.26 | $32.26 | $31.98 | $32.05 | $31.05 | 6,016 |
| 2023-03-28 | $32.17 | $32.48 | $32.17 | $32.29 | $31.28 | 18,204 |
| 2023-03-27 | $31.70 | $32.46 | $31.68 | $31.93 | $30.93 | 6,678 |
| 2023-03-24 | $31.39 | $32.17 | $31.27 | $31.61 | $30.62 | 6,880 |
| 2023-03-23 | $32.00 | $32.79 | $31.60 | $31.79 | $30.80 | 5,491 |
| 2023-03-22 | $31.94 | $32.41 | $31.88 | $32.05 | $31.05 | 7,355 |
| 2023-03-21 | $32.23 | $32.30 | $31.92 | $32.19 | $31.18 | 11,439 |
| 2023-03-20 | $31.44 | $32.06 | $31.43 | $31.84 | $30.85 | 10,370 |
| 2023-03-17 | $31.02 | $31.26 | $30.75 | $31.19 | $31.19 | 10,074 |
| 2023-03-16 | $31.05 | $31.74 | $31.02 | $31.61 | $31.61 | 100,568 |
| 2023-03-15 | $31.26 | $31.60 | $30.93 | $31.60 | $31.60 | 6,046 |
| 2023-03-14 | $32.19 | $32.48 | $32.19 | $32.48 | $32.48 | 6,956 |
| 2023-03-13 | $32.27 | $32.38 | $32.11 | $32.36 | $32.36 | 6,931 |
| 2023-03-10 | $32.13 | $32.47 | $32.01 | $32.21 | $32.21 | 5,751 |
| 2023-03-09 | $32.68 | $32.70 | $32.21 | $32.21 | $32.21 | 3,943 |
| 2023-03-08 | $33.11 | $33.41 | $33.11 | $33.41 | $33.41 | 5,229 |
| 2023-03-07 | $33.03 | $33.03 | $32.75 | $32.75 | $32.75 | 2,214 |
| 2023-03-06 | $33.62 | $33.80 | $33.58 | $33.58 | $33.58 | 2,195 |
| 2023-03-03 | $34.08 | $34.49 | $34.05 | $34.41 | $34.41 | 9,034 |
| 2023-03-02 | $33.90 | $34.12 | $33.90 | $34.12 | $34.12 | 4,335 |
| 2023-03-01 | $34.34 | $34.68 | $34.30 | $34.52 | $34.52 | 12,199 |
| 2023-02-28 | $34.08 | $34.20 | $33.77 | $33.80 | $33.80 | 11,853 |
| 2023-02-27 | $34.23 | $34.33 | $34.14 | $34.33 | $34.33 | 6,998 |
| 2023-02-24 | $33.63 | $33.92 | $33.63 | $33.80 | $33.80 | 4,838 |
| 2023-02-23 | $34.25 | $34.36 | $33.68 | $33.76 | $33.76 | 7,019 |
| 2023-02-22 | $35.87 | $36.53 | $35.49 | $35.60 | $35.60 | 14,656 |
| 2023-02-21 | $35.87 | $36.07 | $35.37 | $35.38 | $35.38 | 6,179 |
| 2023-02-17 | $35.55 | $36.22 | $35.55 | $36.22 | $36.22 | 3,075 |
| 2023-02-16 | $35.92 | $36.31 | $35.80 | $35.80 | $35.80 | 1,598 |
| 2023-02-15 | $35.73 | $36.05 | $35.73 | $36.05 | $36.05 | 2,214 |
| 2023-02-14 | $36.61 | $36.61 | $36.10 | $36.22 | $36.22 | 2,400 |
| 2023-02-13 | $35.82 | $36.39 | $35.82 | $36.16 | $36.16 | 4,834 |
| 2023-02-10 | $35.64 | $35.97 | $35.16 | $35.46 | $35.46 | 5,937 |
| 2023-02-09 | $36.76 | $36.82 | $36.52 | $36.82 | $36.82 | 1,360 |
| 2023-02-08 | $36.90 | $37.32 | $36.75 | $36.75 | $36.75 | 1,938 |
| 2023-02-07 | $37.67 | $37.67 | $37.46 | $37.56 | $37.56 | 1,303 |
| 2023-02-06 | $38.28 | $38.34 | $38.05 | $38.21 | $38.21 | 5,834 |
| 2023-02-03 | $38.51 | $39.02 | $38.47 | $38.74 | $38.74 | 4,297 |
| 2023-02-02 | $39.07 | $39.18 | $38.84 | $38.97 | $38.97 | 6,455 |
| 2023-02-01 | $38.69 | $38.77 | $38.28 | $38.70 | $38.70 | 2,550 |
| 2023-01-31 | $37.55 | $37.84 | $37.53 | $37.54 | $37.54 | 12,039 |
| 2023-01-30 | $38.60 | $38.60 | $38.19 | $38.36 | $38.36 | 19,509 |
| 2023-01-27 | $38.18 | $38.36 | $37.84 | $38.27 | $38.27 | 7,202 |
| 2023-01-26 | $38.29 | $38.38 | $38.29 | $38.38 | $38.38 | 1,041 |
| 2023-01-25 | $37.22 | $37.72 | $37.22 | $37.72 | $37.72 | 5,381 |
| 2023-01-24 | $37.23 | $37.82 | $37.23 | $37.30 | $37.30 | 7,467 |
| 2023-01-23 | $37.16 | $37.57 | $37.10 | $37.29 | $37.29 | 18,603 |
| 2023-01-20 | $36.90 | $37.14 | $36.73 | $37.01 | $37.01 | 10,585 |
| 2023-01-19 | $36.73 | $37.14 | $36.72 | $37.14 | $37.14 | 23,608 |
| 2023-01-18 | $37.54 | $37.58 | $37.01 | $37.01 | $37.01 | 9,922 |
| 2023-01-17 | $37.20 | $37.35 | $36.80 | $37.20 | $37.20 | 48,579 |
| 2023-01-13 | $36.50 | $36.76 | $36.48 | $36.76 | $36.76 | 36,275 |
| 2023-01-12 | $36.81 | $37.27 | $36.62 | $37.10 | $37.10 | 13,080 |
| 2023-01-11 | $35.60 | $36.04 | $35.60 | $35.82 | $35.82 | 21,843 |
| 2023-01-10 | $35.84 | $36.02 | $35.57 | $36.02 | $36.02 | 13,319 |
| 2023-01-09 | $36.46 | $36.95 | $36.38 | $36.64 | $36.64 | 42,857 |
| 2023-01-06 | $35.60 | $36.28 | $35.46 | $36.16 | $36.16 | 17,965 |
| 2023-01-05 | $34.86 | $35.01 | $34.52 | $34.88 | $34.88 | 16,222 |
| 2023-01-04 | $34.63 | $34.86 | $34.49 | $34.86 | $34.86 | 13,299 |
| 2023-01-03 | $34.40 | $34.40 | $33.79 | $33.86 | $33.86 | 47,125 |
| 2022-12-30 | $33.49 | $34.97 | $33.49 | $33.66 | $33.66 | 11,963 |
| 2022-12-29 | $34.25 | $34.44 | $34.14 | $34.27 | $34.27 | 9,422 |
| 2022-12-28 | $34.46 | $34.54 | $33.83 | $33.83 | $33.83 | 16,571 |
| 2022-12-27 | $33.63 | $35.02 | $32.95 | $34.47 | $34.47 | 14,557 |
| 2022-12-23 | $34.03 | $35.09 | $33.67 | $34.04 | $34.04 | 9,747 |
| 2022-12-22 | $34.15 | $34.15 | $33.67 | $33.91 | $33.91 | 15,533 |
| 2022-12-21 | $34.24 | $34.44 | $34.24 | $34.36 | $34.36 | 8,027 |
| 2022-12-20 | $33.87 | $34.07 | $33.64 | $34.05 | $34.05 | 14,820 |
| 2022-12-19 | $34.38 | $35.30 | $33.86 | $34.36 | $34.36 | 48,376 |
| 2022-12-16 | $34.70 | $34.76 | $34.20 | $34.49 | $34.49 | 15,570 |
| 2022-12-15 | $35.42 | $35.61 | $34.95 | $35.30 | $35.30 | 27,698 |
| 2022-12-14 | $36.30 | $36.56 | $35.92 | $36.29 | $36.29 | 26,179 |
| 2022-12-13 | $36.66 | $36.70 | $35.78 | $35.89 | $35.89 | 51,509 |
| 2022-12-12 | $35.59 | $36.40 | $35.51 | $35.93 | $35.93 | 19,343 |
| 2022-12-09 | $36.84 | $36.87 | $36.27 | $36.34 | $36.34 | 30,769 |
| 2022-12-08 | $36.13 | $36.75 | $35.40 | $35.72 | $35.72 | 11,343 |
| 2022-12-07 | $36.29 | $36.42 | $35.42 | $36.06 | $36.06 | 17,469 |
| 2022-12-06 | $35.84 | $36.12 | $35.45 | $35.68 | $35.68 | 25,345 |
| 2022-12-05 | $37.81 | $38.22 | $37.22 | $37.59 | $37.59 | 39,807 |
| 2022-12-02 | $37.89 | $38.49 | $37.17 | $38.18 | $38.18 | 41,498 |
| 2022-12-01 | $37.86 | $38.12 | $37.65 | $37.67 | $37.67 | 16,530 |
| 2022-11-30 | $37.25 | $37.92 | $36.72 | $37.59 | $37.59 | 13,349 |
| 2022-11-29 | $37.36 | $38.02 | $36.64 | $37.50 | $37.50 | 11,404 |
| 2022-11-28 | $37.39 | $38.16 | $36.80 | $36.90 | $36.90 | 23,503 |
| 2022-11-25 | $37.78 | $38.46 | $37.64 | $38.38 | $38.38 | 11,666 |
| 2022-11-23 | $37.51 | $38.04 | $37.45 | $38.04 | $38.04 | 13,504 |
| 2022-11-22 | $37.20 | $37.42 | $36.52 | $37.42 | $37.42 | 7,863 |
| 2022-11-21 | $36.63 | $37.10 | $36.34 | $36.79 | $36.79 | 245,551 |
| 2022-11-18 | $37.39 | $38.56 | $37.36 | $37.48 | $37.48 | 29,061 |
| 2022-11-17 | $36.43 | $37.07 | $36.25 | $36.67 | $36.67 | 8,946 |
| 2022-11-16 | $37.21 | $37.50 | $36.94 | $37.34 | $37.34 | 18,660 |
| 2022-11-15 | $37.41 | $37.41 | $36.83 | $37.01 | $37.01 | 10,792 |
| 2022-11-14 | $37.14 | $37.44 | $36.81 | $36.92 | $36.92 | 45,226 |
| 2022-11-11 | $37.17 | $37.82 | $37.16 | $37.54 | $37.54 | 26,134 |
| 2022-11-10 | $36.34 | $37.50 | $36.28 | $37.25 | $37.25 | 21,545 |
| 2022-11-09 | $35.26 | $36.04 | $34.87 | $34.95 | $34.95 | 38,548 |
| 2022-11-08 | $35.11 | $36.02 | $35.07 | $35.35 | $35.35 | 34,298 |
| 2022-11-07 | $35.32 | $35.36 | $34.67 | $35.27 | $35.27 | 37,085 |
| 2022-11-04 | $33.71 | $35.10 | $33.54 | $34.36 | $34.36 | 22,942 |
| 2022-11-03 | $32.35 | $32.87 | $32.28 | $32.63 | $32.63 | 21,004 |
| 2022-11-02 | $33.38 | $34.12 | $33.12 | $33.12 | $33.12 | 19,502 |
| 2022-11-01 | $34.54 | $34.54 | $33.74 | $34.17 | $34.17 | 16,993 |
| 2022-10-31 | $34.25 | $34.50 | $33.56 | $33.62 | $33.62 | 15,972 |
| 2022-10-28 | $34.31 | $34.98 | $34.31 | $34.87 | $34.87 | 41,901 |
| 2022-10-27 | $34.86 | $35.31 | $34.63 | $35.31 | $35.31 | 14,619 |
| 2022-10-26 | $34.99 | $35.39 | $34.97 | $35.03 | $35.03 | 18,919 |
| 2022-10-25 | $33.83 | $34.57 | $33.83 | $34.50 | $34.50 | 13,374 |
| 2022-10-24 | $33.56 | $34.19 | $33.02 | $33.84 | $33.84 | 18,482 |
| 2022-10-21 | $32.56 | $33.28 | $32.56 | $33.18 | $33.18 | 7,981 |
| 2022-10-20 | $32.55 | $33.42 | $32.35 | $32.52 | $32.52 | 24,712 |
| 2022-10-19 | $32.69 | $32.99 | $32.03 | $32.55 | $32.55 | 16,777 |
| 2022-10-18 | $33.04 | $33.04 | $32.72 | $32.86 | $32.86 | 43,587 |
| 2022-10-17 | $32.79 | $33.99 | $32.32 | $32.32 | $32.32 | 26,558 |
| 2022-10-14 | $31.50 | $31.63 | $31.20 | $31.22 | $31.22 | 20,246 |
| 2022-10-13 | $30.51 | $32.34 | $30.51 | $31.30 | $31.30 | 39,036 |
| 2022-10-12 | $30.24 | $30.92 | $30.24 | $30.32 | $30.32 | 12,407 |
| 2022-10-11 | $30.72 | $31.55 | $30.11 | $30.14 | $30.14 | 49,188 |
| 2022-10-10 | $31.66 | $31.73 | $31.15 | $31.21 | $31.21 | 15,873 |
| 2022-10-07 | $30.19 | $31.18 | $29.74 | $29.95 | $29.95 | 56,080 |
| 2022-10-06 | $31.04 | $31.26 | $30.74 | $31.06 | $31.06 | 11,340 |
| 2022-10-05 | $31.11 | $32.02 | $30.77 | $32.02 | $32.02 | 17,459 |
| 2022-10-04 | $32.37 | $33.62 | $32.35 | $32.55 | $32.55 | 94,778 |
| 2022-10-03 | $31.64 | $32.10 | $31.29 | $32.10 | $32.10 | 35,585 |
| 2022-09-30 | $30.73 | $31.28 | $30.60 | $30.73 | $30.73 | 17,814 |
| 2022-09-29 | $29.94 | $31.11 | $29.34 | $30.55 | $30.55 | 33,642 |
| 2022-09-28 | $29.81 | $31.29 | $29.81 | $30.94 | $30.94 | 29,752 |
| 2022-09-27 | $30.42 | $30.42 | $29.68 | $29.97 | $29.97 | 130,738 |
| 2022-09-26 | $29.94 | $30.47 | $29.35 | $29.40 | $29.40 | 27,710 |
| 2022-09-23 | $30.26 | $30.43 | $29.82 | $30.43 | $30.43 | 12,379 |
| 2022-09-22 | $31.80 | $32.11 | $31.50 | $31.89 | $31.89 | 18,675 |
| 2022-09-21 | $32.14 | $32.62 | $31.56 | $31.56 | $31.56 | 13,165 |
| 2022-09-20 | $32.59 | $32.91 | $32.04 | $32.07 | $32.07 | 27,210 |
| 2022-09-19 | $33.23 | $33.59 | $33.05 | $33.56 | $33.56 | 20,589 |
| 2022-09-16 | $33.37 | $33.47 | $33.10 | $33.14 | $33.14 | 10,193 |
| 2022-09-15 | $34.15 | $34.17 | $33.60 | $33.62 | $33.62 | 23,584 |
| 2022-09-14 | $33.74 | $33.92 | $33.38 | $33.56 | $33.56 | 5,898 |
| 2022-09-13 | $34.68 | $34.70 | $33.95 | $33.95 | $33.95 | 12,032 |
| 2022-09-12 | $35.13 | $35.76 | $35.13 | $35.62 | $35.62 | 27,071 |
| 2022-09-09 | $33.88 | $34.32 | $33.87 | $34.28 | $34.28 | 19,620 |
| 2022-09-08 | $33.13 | $33.40 | $32.97 | $33.24 | $33.24 | 16,314 |
| 2022-09-07 | $32.97 | $33.86 | $32.97 | $33.86 | $33.86 | 26,422 |
| 2022-09-06 | $33.53 | $34.16 | $33.53 | $33.57 | $33.57 | 25,284 |
| 2022-09-02 | $33.80 | $34.15 | $32.97 | $33.11 | $33.11 | 15,593 |
| 2022-09-01 | $33.15 | $33.45 | $32.97 | $33.45 | $33.45 | 23,459 |
| 2022-08-31 | $34.47 | $34.48 | $33.97 | $34.04 | $34.04 | 17,382 |
| 2022-08-30 | $34.60 | $34.62 | $33.83 | $33.91 | $33.91 | 21,192 |
| 2022-08-29 | $33.82 | $35.38 | $33.74 | $33.90 | $33.90 | 28,773 |
| 2022-08-26 | $34.84 | $35.28 | $34.03 | $34.06 | $34.06 | 36,107 |
| 2022-08-25 | $34.80 | $34.95 | $33.90 | $34.64 | $34.64 | 48,143 |
| 2022-08-24 | $35.33 | $35.99 | $35.11 | $35.62 | $35.17 | 14,193 |
| 2022-08-23 | $35.95 | $36.17 | $35.76 | $35.84 | $35.38 | 12,905 |
| 2022-08-22 | $35.97 | $36.50 | $35.89 | $36.05 | $35.59 | 28,118 |
| 2022-08-19 | $37.14 | $37.18 | $37.08 | $37.13 | $36.66 | 37,251 |
| 2022-08-18 | $37.79 | $37.88 | $37.43 | $37.61 | $37.13 | 16,521 |
| 2022-08-17 | $38.09 | $38.18 | $37.81 | $37.96 | $37.48 | 34,002 |
| 2022-08-16 | $39.56 | $39.75 | $39.33 | $39.42 | $38.92 | 8,536 |
| 2022-08-15 | $40.43 | $40.75 | $40.28 | $40.49 | $39.98 | 18,515 |
| 2022-08-12 | $41.04 | $41.56 | $40.95 | $41.56 | $41.03 | 43,496 |
| 2022-08-11 | $37.77 | $37.77 | $37.19 | $37.22 | $36.75 | 92,330 |
| 2022-08-10 | $37.55 | $38.03 | $37.44 | $37.88 | $37.40 | 18,701 |
| 2022-08-09 | $35.89 | $35.89 | $35.52 | $35.60 | $35.15 | 20,442 |
| 2022-08-08 | $36.40 | $37.12 | $36.40 | $36.54 | $36.07 | 22,839 |
| 2022-08-05 | $35.73 | $36.13 | $35.64 | $35.81 | $35.36 | 10,071 |
| 2022-08-04 | $36.95 | $37.36 | $36.80 | $37.00 | $36.53 | 5,071 |
| 2022-08-03 | $38.90 | $39.78 | $38.90 | $39.75 | $39.25 | 4,945 |
| 2022-08-02 | $38.67 | $38.81 | $38.36 | $38.37 | $37.88 | 8,233 |
| 2022-08-01 | $38.41 | $38.80 | $38.15 | $38.27 | $37.79 | 26,321 |
| 2022-07-29 | $37.25 | $37.97 | $37.25 | $37.81 | $37.81 | 25,874 |
| 2022-07-28 | $36.79 | $37.28 | $36.63 | $37.21 | $37.21 | 37,718 |
| 2022-07-27 | $35.64 | $36.28 | $35.50 | $36.11 | $36.11 | 161,888 |
| 2022-07-26 | $34.42 | $34.50 | $33.57 | $34.08 | $34.08 | 150,255 |
| 2022-07-25 | $34.90 | $34.98 | $34.58 | $34.71 | $34.71 | 23,895 |
| 2022-07-22 | $34.80 | $35.01 | $33.73 | $34.06 | $34.06 | 389,271 |
| 2022-07-21 | $35.54 | $36.35 | $35.54 | $36.15 | $36.15 | 39,935 |
| 2022-07-20 | $36.03 | $36.19 | $35.40 | $35.50 | $35.50 | 33,295 |
| 2022-07-19 | $35.55 | $36.47 | $35.55 | $36.17 | $36.17 | 63,168 |
| 2022-07-18 | $35.40 | $36.32 | $34.83 | $34.89 | $34.89 | 80,417 |
| 2022-07-15 | $33.62 | $34.22 | $33.62 | $34.11 | $34.11 | 106,039 |
| 2022-07-14 | $34.00 | $34.00 | $33.15 | $33.92 | $33.92 | 15,241 |
| 2022-07-13 | $34.27 | $34.36 | $33.80 | $34.04 | $34.04 | 38,034 |
| 2022-07-12 | $34.94 | $35.59 | $34.94 | $35.19 | $35.19 | 31,230 |
| 2022-07-11 | $34.81 | $35.09 | $34.66 | $34.86 | $34.86 | 25,605 |
| 2022-07-08 | $35.23 | $35.66 | $35.15 | $35.59 | $35.59 | 10,491 |
| 2022-07-07 | $35.21 | $35.50 | $35.12 | $35.49 | $35.49 | 31,271 |
| 2022-07-06 | $34.64 | $35.22 | $34.34 | $35.07 | $35.07 | 56,087 |
| 2022-07-05 | $33.66 | $34.66 | $33.51 | $34.04 | $34.04 | 24,716 |
| 2022-07-01 | $34.88 | $36.16 | $34.88 | $35.58 | $35.58 | 11,452 |
| 2022-06-30 | $35.13 | $36.01 | $34.89 | $35.55 | $35.55 | 14,859 |
| 2022-06-29 | $36.70 | $37.06 | $36.43 | $36.70 | $36.70 | 17,260 |
| 2022-06-28 | $37.00 | $37.15 | $36.76 | $36.89 | $36.89 | 42,944 |
| 2022-06-27 | $36.55 | $36.90 | $36.55 | $36.60 | $36.60 | 23,127 |
| 2022-06-24 | $35.78 | $36.48 | $35.78 | $36.48 | $36.48 | 14,774 |
| 2022-06-23 | $35.25 | $35.25 | $34.84 | $35.25 | $35.25 | 16,016 |
| 2022-06-22 | $35.73 | $36.18 | $35.73 | $35.83 | $35.83 | 24,582 |
| 2022-06-21 | $37.04 | $37.16 | $36.35 | $36.40 | $36.40 | 44,001 |
| 2022-06-17 | $35.12 | $35.19 | $34.77 | $34.94 | $34.94 | 43,596 |
| 2022-06-16 | $34.89 | $35.32 | $34.69 | $34.72 | $34.72 | 18,524 |
| 2022-06-15 | $35.24 | $36.00 | $35.18 | $35.90 | $35.90 | 44,259 |
| 2022-06-14 | $34.56 | $34.69 | $34.02 | $34.18 | $34.18 | 105,071 |
| 2022-06-13 | $35.08 | $35.48 | $35.00 | $35.00 | $35.00 | 23,553 |
| 2022-06-10 | $37.77 | $37.77 | $36.10 | $36.38 | $36.38 | 13,052 |
| 2022-06-09 | $38.55 | $38.56 | $37.74 | $37.74 | $37.74 | 9,842 |
| 2022-06-08 | $39.01 | $39.01 | $38.48 | $38.48 | $38.48 | 8,633 |
| 2022-06-07 | $38.65 | $39.64 | $38.02 | $39.63 | $39.63 | 7,844 |
| 2022-06-06 | $39.40 | $39.55 | $39.18 | $39.44 | $39.44 | 10,484 |
| 2022-06-03 | $38.95 | $39.23 | $38.53 | $38.54 | $38.54 | 17,940 |
| 2022-06-02 | $38.68 | $39.64 | $38.61 | $39.50 | $39.50 | 40,903 |
| 2022-06-01 | $39.24 | $39.24 | $38.09 | $38.40 | $38.40 | 8,180 |
| 2022-05-31 | $39.12 | $39.54 | $38.70 | $39.23 | $39.23 | 25,044 |
| 2022-05-27 | $39.67 | $39.79 | $39.50 | $39.79 | $39.79 | 11,335 |
| 2022-05-26 | $38.59 | $39.39 | $38.59 | $39.35 | $39.35 | 25,150 |
| 2022-05-25 | $38.23 | $38.91 | $38.23 | $38.82 | $38.82 | 11,755 |
| 2022-05-24 | $38.39 | $38.58 | $37.81 | $38.29 | $38.29 | 12,058 |
| 2022-05-23 | $37.60 | $38.75 | $37.60 | $38.05 | $38.05 | 18,893 |
| 2022-05-20 | $37.74 | $37.88 | $36.93 | $37.56 | $37.56 | 20,059 |
| 2022-05-19 | $37.15 | $37.68 | $37.15 | $37.41 | $37.41 | 8,061 |
| 2022-05-18 | $38.24 | $38.42 | $37.30 | $37.51 | $37.51 | 13,983 |
| 2022-05-17 | $39.66 | $39.69 | $39.20 | $39.69 | $39.69 | 12,070 |
| 2022-05-16 | $38.28 | $39.15 | $38.07 | $38.60 | $37.77 | 11,698 |
| 2022-05-13 | $38.44 | $39.00 | $38.22 | $39.00 | $38.16 | 14,626 |
| 2022-05-12 | $38.01 | $38.87 | $37.93 | $38.33 | $37.50 | 9,516 |
| 2022-05-11 | $39.59 | $39.67 | $38.05 | $38.05 | $37.23 | 8,144 |
| 2022-05-10 | $40.22 | $40.22 | $39.08 | $39.57 | $38.72 | 18,535 |
| 2022-05-09 | $39.22 | $39.47 | $38.83 | $38.83 | $37.99 | 27,714 |
| 2022-05-06 | $39.35 | $39.82 | $39.33 | $39.73 | $38.88 | 7,835 |
| 2022-05-05 | $39.93 | $39.93 | $38.42 | $38.49 | $37.66 | 8,294 |
| 2022-05-04 | $37.93 | $38.71 | $37.33 | $38.71 | $37.88 | 15,142 |
| 2022-05-03 | $38.24 | $39.06 | $38.06 | $38.20 | $37.38 | 32,705 |
| 2022-05-02 | $36.91 | $39.19 | $36.91 | $37.52 | $36.71 | 16,602 |
| 2022-04-29 | $38.39 | $38.95 | $37.57 | $37.57 | $36.76 | 11,944 |
| 2022-04-28 | $36.89 | $37.34 | $36.62 | $37.17 | $36.37 | 16,091 |
| 2022-04-27 | $36.57 | $37.01 | $36.57 | $36.68 | $35.89 | 19,328 |
| 2022-04-26 | $37.50 | $37.69 | $36.63 | $37.10 | $36.30 | 22,050 |
| 2022-04-25 | $38.03 | $38.79 | $38.03 | $38.73 | $37.90 | 25,065 |
| 2022-04-22 | $39.04 | $39.65 | $38.88 | $39.65 | $38.80 | 4,776 |
| 2022-04-21 | $40.02 | $40.05 | $38.97 | $38.98 | $38.14 | 6,019 |
| 2022-04-20 | $38.84 | $39.31 | $38.53 | $38.57 | $37.74 | 17,316 |
| 2022-04-19 | $37.45 | $38.28 | $37.40 | $38.28 | $37.46 | 186,745 |
| 2022-04-18 | $37.31 | $38.56 | $37.31 | $38.52 | $37.69 | 12,818 |
| 2022-04-14 | $37.62 | $38.11 | $37.60 | $37.60 | $36.79 | 9,207 |
| 2022-04-13 | $37.13 | $37.92 | $37.13 | $37.80 | $36.99 | 15,338 |
| 2022-04-12 | $37.27 | $37.27 | $36.76 | $37.00 | $36.20 | 9,077 |
| 2022-04-11 | $38.03 | $38.18 | $36.73 | $36.81 | $36.02 | 38,420 |
| 2022-04-08 | $36.41 | $37.06 | $36.41 | $36.71 | $35.92 | 18,365 |
| 2022-04-07 | $37.63 | $37.91 | $37.25 | $37.91 | $37.10 | 15,293 |
| 2022-04-06 | $38.29 | $39.60 | $38.02 | $38.67 | $36.87 | 29,118 |
| 2022-04-05 | $39.65 | $39.65 | $38.95 | $39.14 | $37.32 | 34,992 |
| 2022-04-04 | $39.57 | $39.82 | $38.61 | $39.73 | $37.88 | 18,625 |
| 2022-04-01 | $39.70 | $40.77 | $38.88 | $39.89 | $38.04 | 9,347 |
| 2022-03-31 | $39.42 | $40.52 | $38.51 | $39.57 | $37.73 | 17,192 |
| 2022-03-30 | $40.60 | $40.80 | $40.18 | $40.50 | $38.62 | 11,887 |
| 2022-03-29 | $41.97 | $41.97 | $41.23 | $41.67 | $39.73 | 21,960 |
| 2022-03-28 | $40.13 | $41.39 | $39.82 | $40.34 | $38.47 | 22,998 |
| 2022-03-25 | $39.66 | $39.93 | $39.29 | $39.89 | $38.04 | 13,918 |
| 2022-03-24 | $39.66 | $41.09 | $38.91 | $39.62 | $37.78 | 14,004 |
| 2022-03-23 | $40.33 | $40.84 | $39.40 | $39.50 | $37.66 | 6,720 |
| 2022-03-22 | $41.36 | $41.86 | $40.65 | $40.75 | $38.86 | 15,812 |
| 2022-03-21 | $40.87 | $41.34 | $40.57 | $40.75 | $38.86 | 15,812 |
| 2022-03-18 | $40.52 | $41.35 | $40.52 | $41.35 | $39.43 | 12,456 |
| 2022-03-17 | $40.38 | $41.35 | $40.12 | $40.53 | $38.65 | 16,951 |
| 2022-03-16 | $39.89 | $40.68 | $39.61 | $40.13 | $38.27 | 19,767 |
| 2022-03-15 | $38.62 | $38.62 | $37.17 | $37.84 | $36.08 | 126,895 |
| 2022-03-14 | $38.51 | $39.07 | $38.26 | $38.55 | $36.76 | 23,106 |
| 2022-03-11 | $37.53 | $37.89 | $36.88 | $36.96 | $35.24 | 13,125 |
| 2022-03-10 | $37.67 | $37.79 | $37.23 | $37.26 | $35.53 | 16,553 |
| 2022-03-09 | $37.38 | $38.07 | $36.70 | $37.78 | $36.02 | 32,302 |
| 2022-03-08 | $36.06 | $36.28 | $34.75 | $35.28 | $33.64 | 42,249 |
| 2022-03-07 | $35.98 | $35.98 | $34.15 | $34.17 | $32.58 | 24,189 |
| 2022-03-04 | $37.19 | $37.19 | $35.56 | $36.12 | $34.44 | 18,702 |
| 2022-03-03 | $40.23 | $40.27 | $38.31 | $39.78 | $37.93 | 12,797 |
| 2022-03-02 | $41.69 | $42.10 | $40.60 | $41.35 | $39.43 | 20,131 |
| 2022-03-01 | $40.81 | $40.81 | $39.25 | $39.44 | $37.60 | 31,440 |
| 2022-02-28 | $43.37 | $43.37 | $41.87 | $42.40 | $40.43 | 41,403 |
| 2022-02-25 | $48.48 | $49.35 | $48.11 | $48.19 | $45.95 | 9,902 |
| 2022-02-24 | $46.60 | $46.67 | $45.39 | $46.37 | $44.22 | 28,238 |
| 2022-02-23 | $52.38 | $52.61 | $52.20 | $52.22 | $49.79 | 4,949 |
| 2022-02-22 | $52.52 | $52.79 | $51.81 | $52.10 | $49.67 | 6,364 |
| 2022-02-18 | $53.57 | $53.57 | $52.96 | $53.13 | $50.66 | 4,044 |
| 2022-02-17 | $53.10 | $53.10 | $52.25 | $52.70 | $50.25 | 23,592 |
| 2022-02-16 | $52.51 | $53.07 | $52.15 | $52.98 | $50.52 | 11,393 |
| 2022-02-15 | $52.15 | $52.38 | $51.88 | $51.88 | $49.46 | 11,791 |
| 2022-02-14 | $51.10 | $51.38 | $50.73 | $50.80 | $48.44 | 8,616 |
| 2022-02-11 | $53.09 | $53.09 | $52.31 | $52.31 | $49.88 | 2,586 |
| 2022-02-10 | $53.41 | $53.71 | $53.30 | $53.31 | $50.83 | 5,987 |
| 2022-02-09 | $53.13 | $53.13 | $52.60 | $52.90 | $50.44 | 9,435 |
| 2022-02-08 | $51.09 | $51.89 | $50.50 | $51.50 | $49.11 | 7,915 |
| 2022-02-07 | $50.83 | $51.00 | $50.60 | $50.77 | $48.41 | 7,220 |
| 2022-02-04 | $50.89 | $51.48 | $50.80 | $51.14 | $48.76 | 6,094 |
| 2022-02-03 | $51.26 | $51.62 | $50.34 | $50.79 | $48.43 | 8,516 |
| 2022-02-02 | $51.71 | $52.08 | $51.63 | $52.08 | $49.66 | 7,542 |
| 2022-02-01 | $51.61 | $51.61 | $51.31 | $51.55 | $49.15 | 7,375 |
| 2022-01-31 | $50.25 | $50.51 | $50.07 | $50.51 | $48.16 | 33,014 |
| 2022-01-28 | $50.13 | $50.13 | $49.22 | $49.92 | $47.60 | 14,489 |
| 2022-01-27 | $50.13 | $50.23 | $49.73 | $50.00 | $47.68 | 11,956 |
| 2022-01-26 | $49.93 | $50.28 | $48.97 | $49.79 | $47.48 | 20,212 |
| 2022-01-25 | $49.06 | $49.56 | $48.83 | $49.42 | $47.12 | 19,222 |
| 2022-01-24 | $48.97 | $48.97 | $48.23 | $48.83 | $46.56 | 29,682 |
| 2022-01-21 | $51.13 | $51.39 | $50.71 | $50.95 | $48.58 | 26,501 |
| 2022-01-20 | $52.04 | $53.14 | $51.95 | $51.95 | $49.54 | 18,055 |
| 2022-01-19 | $51.88 | $52.11 | $51.61 | $51.62 | $49.22 | 11,171 |
| 2022-01-18 | $50.46 | $50.77 | $50.46 | $50.69 | $48.33 | 73,618 |
| 2022-01-14 | $51.91 | $52.57 | $51.61 | $52.57 | $50.13 | 18,236 |
| 2022-01-13 | $52.83 | $53.30 | $52.38 | $53.30 | $50.82 | 8,165 |
| 2022-01-12 | $52.03 | $52.15 | $51.78 | $51.88 | $49.47 | 6,822 |
| 2022-01-11 | $51.55 | $51.62 | $50.67 | $50.79 | $48.43 | 6,098 |
| 2022-01-10 | $50.72 | $51.68 | $50.53 | $51.55 | $49.15 | 168,505 |
| 2022-01-07 | $50.82 | $51.68 | $50.82 | $51.55 | $49.15 | 24,932 |
| 2022-01-06 | $50.39 | $50.61 | $50.20 | $50.54 | $48.19 | 23,847 |
| 2022-01-05 | $50.71 | $51.51 | $50.43 | $50.55 | $48.20 | 19,581 |
| 2022-01-04 | $50.26 | $50.61 | $50.01 | $50.10 | $47.77 | 59,745 |
| 2022-01-03 | $50.80 | $50.80 | $49.75 | $50.58 | $48.23 | 36,856 |
| 2021-12-31 | $48.72 | $50.99 | $48.72 | $49.51 | $47.21 | 23,299 |
| 2021-12-30 | $49.57 | $50.34 | $49.44 | $49.82 | $47.51 | 70,010 |
| 2021-12-29 | $49.48 | $49.99 | $49.37 | $49.86 | $47.55 | 7,101 |
| 2021-12-28 | $48.25 | $48.60 | $48.13 | $48.38 | $46.13 | 13,140 |
| 2021-12-27 | $47.77 | $49.30 | $47.77 | $49.12 | $46.83 | 35,704 |
| 2021-12-23 | $48.56 | $48.89 | $48.40 | $48.54 | $46.28 | 28,631 |
| 2021-12-22 | $47.78 | $48.81 | $47.73 | $48.55 | $46.29 | 9,899 |
| 2021-12-21 | $47.36 | $47.55 | $46.94 | $47.40 | $45.20 | 18,604 |
| 2021-12-20 | $46.83 | $46.93 | $46.53 | $46.70 | $44.53 | 52,779 |
| 2021-12-17 | $48.47 | $49.12 | $47.88 | $48.40 | $46.15 | 26,925 |
| 2021-12-16 | $47.96 | $48.43 | $47.42 | $47.62 | $45.41 | 47,346 |
| 2021-12-15 | $47.46 | $47.46 | $46.65 | $47.10 | $44.91 | 81,977 |
| 2021-12-14 | $47.68 | $47.68 | $46.76 | $47.00 | $44.82 | 10,585 |
| 2021-12-13 | $48.21 | $48.42 | $47.81 | $47.81 | $45.59 | 22,011 |
| 2021-12-10 | $48.53 | $49.06 | $48.51 | $48.77 | $46.50 | 52,572 |
| 2021-12-09 | $48.67 | $48.79 | $48.32 | $48.44 | $46.19 | 139,544 |
| 2021-12-08 | $49.06 | $49.27 | $48.60 | $48.87 | $46.59 | 14,666 |
| 2021-12-07 | $49.33 | $49.44 | $48.94 | $49.04 | $46.76 | 29,178 |
| 2021-12-06 | $48.37 | $49.70 | $48.20 | $48.46 | $46.21 | 36,738 |
| 2021-12-03 | $47.77 | $48.01 | $46.88 | $47.86 | $45.64 | 19,314 |
| 2021-12-02 | $47.64 | $48.10 | $47.59 | $48.02 | $45.79 | 27,671 |
| 2021-12-01 | $47.51 | $47.94 | $46.83 | $46.83 | $44.65 | 28,162 |
| 2021-11-30 | $46.46 | $46.64 | $45.38 | $45.80 | $43.67 | 35,641 |
| 2021-11-29 | $47.03 | $47.16 | $46.51 | $46.71 | $44.54 | 19,093 |
| 2021-11-26 | $46.54 | $47.37 | $46.33 | $46.76 | $44.59 | 13,449 |
| 2021-11-24 | $47.90 | $48.07 | $47.60 | $47.91 | $45.68 | 13,777 |
| 2021-11-23 | $48.58 | $49.05 | $48.01 | $48.95 | $46.68 | 21,993 |
| 2021-11-22 | $48.75 | $49.36 | $48.48 | $48.48 | $46.23 | 13,378 |
| 2021-11-19 | $49.94 | $49.94 | $48.86 | $48.86 | $46.59 | 5,407 |
| 2021-11-18 | $49.47 | $49.79 | $49.14 | $49.27 | $46.98 | 15,030 |
| 2021-11-17 | $49.45 | $49.62 | $49.28 | $49.38 | $47.09 | 27,401 |
| 2021-11-16 | $49.92 | $50.00 | $49.31 | $50.00 | $47.68 | 14,250 |
| 2021-11-15 | $49.65 | $50.35 | $49.56 | $49.61 | $47.31 | 22,497 |
| 2021-11-12 | $50.20 | $50.48 | $50.00 | $50.24 | $47.90 | 8,226 |
| 2021-11-11 | $50.14 | $50.76 | $49.90 | $50.38 | $48.04 | 6,389 |
| 2021-11-10 | $49.47 | $49.69 | $49.20 | $49.20 | $46.91 | 13,123 |
| 2021-11-09 | $49.67 | $49.86 | $49.44 | $49.75 | $47.44 | 23,029 |
| 2021-11-08 | $49.97 | $50.54 | $49.74 | $50.54 | $48.19 | 5,109 |
| 2021-11-05 | $49.42 | $50.32 | $49.35 | $49.75 | $47.44 | 7,652 |
| 2021-11-04 | $49.77 | $49.93 | $49.24 | $49.27 | $46.98 | 6,171 |
| 2021-11-03 | $50.22 | $50.24 | $49.31 | $50.24 | $47.91 | 11,839 |
| 2021-11-02 | $49.74 | $50.59 | $49.38 | $49.98 | $47.66 | 6,896 |
| 2021-11-01 | $50.73 | $51.00 | $50.09 | $50.99 | $48.62 | 6,779 |
| 2021-10-29 | $50.26 | $50.99 | $49.87 | $49.87 | $47.55 | 4,861 |
| 2021-10-28 | $50.70 | $51.00 | $50.68 | $50.84 | $48.48 | 6,322 |
| 2021-10-27 | $49.93 | $50.19 | $49.21 | $50.18 | $47.85 | 4,467 |
| 2021-10-26 | $50.75 | $50.75 | $49.76 | $50.14 | $47.81 | 8,811 |
| 2021-10-25 | $49.29 | $50.06 | $49.09 | $49.69 | $47.38 | 6,734 |
| 2021-10-22 | $50.00 | $50.10 | $49.57 | $50.04 | $47.72 | 7,150 |
| 2021-10-21 | $48.79 | $49.90 | $48.59 | $49.18 | $46.90 | 6,321 |
| 2021-10-20 | $49.46 | $50.15 | $49.43 | $50.06 | $47.73 | 3,928 |
| 2021-10-19 | $49.63 | $49.63 | $48.98 | $49.46 | $47.16 | 12,326 |
| 2021-10-18 | $48.46 | $49.41 | $48.46 | $48.83 | $46.56 | 6,382 |
| 2021-10-15 | $49.67 | $49.79 | $49.05 | $49.45 | $47.15 | 2,686 |
| 2021-10-14 | $49.83 | $49.98 | $49.10 | $49.65 | $47.34 | 7,434 |
| 2021-10-13 | $48.81 | $49.00 | $48.24 | $48.31 | $46.07 | 9,125 |
| 2021-10-12 | $48.01 | $49.00 | $47.88 | $48.44 | $46.18 | 8,665 |
| 2021-10-11 | $48.41 | $49.48 | $48.41 | $48.63 | $46.37 | 7,999 |
| 2021-10-08 | $49.13 | $49.18 | $48.21 | $49.18 | $46.90 | 7,221 |
| 2021-10-07 | $50.14 | $50.89 | $49.30 | $50.40 | $48.06 | 3,975 |
| 2021-10-06 | $48.98 | $49.93 | $48.98 | $49.90 | $47.58 | 3,851 |
| 2021-10-05 | $50.07 | $50.40 | $49.30 | $49.30 | $47.01 | 14,685 |
| 2021-10-04 | $50.47 | $50.47 | $49.43 | $50.32 | $47.98 | 9,145 |
| 2021-10-01 | $49.63 | $49.83 | $49.47 | $49.81 | $47.50 | 86,216 |
| 2021-09-30 | $48.96 | $50.92 | $48.95 | $49.66 | $47.35 | 132,543 |
| 2021-09-29 | $49.03 | $49.04 | $48.63 | $49.01 | $46.73 | 4,328 |
| 2021-09-28 | $49.31 | $50.46 | $49.13 | $49.79 | $47.47 | 5,430 |
| 2021-09-27 | $50.32 | $51.54 | $50.09 | $50.18 | $47.85 | 7,265 |
| 2021-09-24 | $51.58 | $52.43 | $51.01 | $51.08 | $48.71 | 8,504 |
| 2021-09-23 | $51.66 | $52.83 | $51.66 | $52.25 | $49.82 | 4,589 |
| 2021-09-22 | $51.67 | $51.67 | $51.05 | $51.38 | $48.99 | 9,419 |
| 2021-09-21 | $50.85 | $51.76 | $50.55 | $51.02 | $48.64 | 12,935 |
| 2021-09-20 | $52.95 | $52.95 | $50.19 | $50.45 | $48.11 | 7,180 |
| 2021-09-17 | $53.62 | $53.67 | $52.93 | $53.09 | $50.62 | 5,608 |
| 2021-09-16 | $55.01 | $55.28 | $54.63 | $55.11 | $52.54 | 5,847 |
| 2021-09-15 | $54.97 | $54.97 | $54.22 | $54.82 | $52.27 | 3,654 |
| 2021-09-14 | $55.02 | $55.28 | $54.07 | $54.35 | $51.82 | 6,423 |
| 2021-09-13 | $55.49 | $55.79 | $55.03 | $55.79 | $53.20 | 2,674 |
| 2021-09-10 | $56.88 | $56.88 | $56.31 | $56.75 | $54.11 | 1,977 |
| 2021-09-09 | $56.59 | $56.59 | $55.65 | $55.95 | $53.35 | 2,654 |
| 2021-09-08 | $56.13 | $56.13 | $55.81 | $55.82 | $53.23 | 8,734 |
| 2021-09-07 | $57.41 | $57.41 | $56.88 | $56.88 | $54.24 | 4,628 |
| 2021-09-03 | $57.20 | $57.75 | $56.57 | $57.75 | $55.07 | 4,082 |
| 2021-09-02 | $56.80 | $57.18 | $56.25 | $57.18 | $54.52 | 5,501 |
| 2021-09-01 | $56.29 | $56.39 | $55.95 | $55.95 | $53.35 | 5,937 |
| 2021-08-31 | $56.09 | $56.09 | $55.62 | $55.62 | $53.04 | 68,586 |
| 2021-08-30 | $56.28 | $56.28 | $56.25 | $56.28 | $53.67 | 1,824 |
| 2021-08-27 | $55.69 | $56.74 | $55.69 | $56.24 | $53.62 | 73,669 |
| 2021-08-26 | $55.88 | $56.03 | $55.08 | $55.55 | $52.97 | 3,015 |
| 2021-08-25 | $57.03 | $57.15 | $55.85 | $56.95 | $53.86 | 2,859 |
| 2021-08-24 | $56.46 | $57.71 | $56.46 | $57.04 | $53.94 | 3,942 |
| 2021-08-23 | $56.14 | $57.74 | $56.14 | $57.40 | $54.29 | 4,379 |
| 2021-08-20 | $56.94 | $56.94 | $56.33 | $56.45 | $53.39 | 2,037 |
| 2021-08-19 | $56.30 | $56.79 | $55.70 | $56.68 | $53.60 | 54,932 |
| 2021-08-18 | $57.24 | $57.45 | $57.01 | $57.34 | $54.23 | 76,167 |
| 2021-08-17 | $57.01 | $57.22 | $57.01 | $57.22 | $54.11 | 21,875 |
| 2021-08-16 | $57.01 | $58.28 | $57.01 | $57.68 | $54.55 | 26,592 |
| 2021-08-13 | $58.07 | $58.35 | $57.79 | $58.08 | $54.93 | 4,326 |
| 2021-08-12 | $57.00 | $57.55 | $57.00 | $57.55 | $54.43 | 46,361 |
| 2021-08-11 | $58.13 | $58.33 | $57.72 | $58.33 | $55.16 | 15,412 |
| 2021-08-10 | $56.94 | $57.46 | $56.27 | $56.27 | $53.22 | 45,761 |
| 2021-08-09 | $56.51 | $56.51 | $55.86 | $55.86 | $52.82 | 29,766 |
| 2021-08-06 | $57.36 | $57.36 | $55.59 | $56.34 | $53.28 | 6,117 |
| 2021-08-05 | $59.24 | $59.24 | $58.31 | $58.31 | $55.15 | 1,757 |
| 2021-08-04 | $56.11 | $57.08 | $56.11 | $56.54 | $53.47 | 2,813 |
| 2021-08-03 | $56.29 | $57.07 | $56.28 | $56.93 | $53.84 | 6,987 |
| 2021-08-02 | $56.58 | $56.61 | $56.12 | $56.61 | $53.53 | 1,293 |
| 2021-07-30 | $57.19 | $57.19 | $56.03 | $56.60 | $53.53 | 4,903 |
| 2021-07-29 | $56.00 | $57.24 | $56.00 | $57.18 | $54.08 | 2,867 |
| 2021-07-28 | $56.73 | $56.74 | $55.64 | $56.21 | $53.15 | 2,275 |
| 2021-07-27 | $56.22 | $56.74 | $56.00 | $56.15 | $53.10 | 5,967 |
| 2021-07-26 | $56.24 | $56.68 | $55.47 | $55.99 | $52.95 | 6,240 |
| 2021-07-23 | $55.80 | $55.80 | $55.27 | $55.27 | $52.27 | 2,210 |
| 2021-07-22 | $55.35 | $55.35 | $54.29 | $54.29 | $51.34 | 2,504 |
| 2021-07-21 | $54.66 | $55.16 | $54.40 | $55.16 | $52.17 | 5,271 |
| 2021-07-20 | $53.77 | $54.40 | $53.54 | $54.40 | $51.45 | 4,889 |
| 2021-07-19 | $53.39 | $53.45 | $52.93 | $53.45 | $50.55 | 39,686 |
| 2021-07-16 | $55.39 | $55.40 | $54.77 | $54.77 | $51.80 | 57,940 |
| 2021-07-15 | $55.32 | $55.62 | $54.36 | $54.82 | $51.84 | 56,412 |
| 2021-07-14 | $55.43 | $55.76 | $55.20 | $55.46 | $52.45 | 65,635 |
| 2021-07-13 | $55.41 | $55.90 | $55.16 | $55.16 | $52.16 | 5,452 |
| 2021-07-12 | $55.96 | $56.20 | $55.42 | $55.42 | $52.41 | 1,213 |
| 2021-07-09 | $55.41 | $56.11 | $55.41 | $55.47 | $52.46 | 1,491 |
| 2021-07-08 | $54.00 | $54.69 | $54.00 | $54.69 | $51.72 | 35,123 |
| 2021-07-07 | $54.79 | $55.31 | $54.66 | $55.31 | $52.31 | 61,268 |
| 2021-07-06 | $54.88 | $55.38 | $54.00 | $54.39 | $51.43 | 67,717 |
| 2021-07-02 | $54.00 | $54.46 | $53.93 | $54.46 | $51.50 | 81,016 |
| 2021-07-01 | $53.67 | $54.28 | $53.65 | $54.28 | $51.33 | 4,110 |
| 2021-06-30 | $53.98 | $53.98 | $52.85 | $53.71 | $50.79 | 3,309 |
| 2021-06-29 | $53.71 | $54.15 | $53.19 | $53.19 | $50.30 | 2,677 |
| 2021-06-28 | $53.27 | $53.59 | $52.79 | $53.45 | $50.55 | 2,380 |
| 2021-06-25 | $53.62 | $53.89 | $53.38 | $53.39 | $50.49 | 2,452 |
| 2021-06-24 | $53.00 | $53.90 | $52.96 | $52.96 | $50.09 | 3,930 |
| 2021-06-23 | $52.84 | $53.93 | $52.84 | $53.31 | $50.42 | 2,229 |
| 2021-06-22 | $53.55 | $54.18 | $52.92 | $54.18 | $51.24 | 7,030 |
| 2021-06-21 | $52.71 | $53.59 | $52.51 | $53.34 | $50.45 | 29,229 |
| 2021-06-18 | $51.89 | $52.45 | $51.88 | $52.21 | $49.38 | 9,599 |
| 2021-06-17 | $55.06 | $55.22 | $54.86 | $55.22 | $52.22 | 2,976 |
| 2021-06-16 | $55.17 | $56.19 | $54.85 | $54.85 | $51.87 | 2,642 |
| 2021-06-15 | $55.25 | $55.85 | $54.98 | $55.85 | $52.82 | 67,675 |
| 2021-06-14 | $55.94 | $56.17 | $55.46 | $56.16 | $53.11 | 9,276 |
| 2021-06-11 | $55.37 | $55.82 | $55.37 | $55.55 | $52.54 | 53,332 |
| 2021-06-10 | $55.46 | $55.60 | $54.90 | $54.92 | $51.94 | 72,674 |
| 2021-06-09 | $55.00 | $55.34 | $54.78 | $55.07 | $52.08 | 185,476 |
| 2021-06-08 | $55.22 | $55.98 | $55.22 | $55.98 | $52.94 | 50,585 |
| 2021-06-07 | $55.26 | $56.02 | $55.26 | $55.78 | $52.75 | 1,285 |
| 2021-06-04 | $55.26 | $55.38 | $54.11 | $55.07 | $52.08 | 6,927 |
| 2021-06-03 | $54.78 | $56.10 | $54.78 | $56.10 | $53.06 | 4,314 |
| 2021-06-02 | $55.91 | $56.22 | $54.96 | $55.59 | $52.57 | 7,109 |
| 2021-06-01 | $55.68 | $55.83 | $54.66 | $55.83 | $52.80 | 10,677 |
| 2021-05-28 | $55.14 | $55.70 | $54.65 | $54.65 | $51.68 | 7,154 |
| 2021-05-27 | $55.46 | $55.67 | $54.11 | $55.00 | $52.02 | 3,966 |
| 2021-05-26 | $55.40 | $55.53 | $54.38 | $54.38 | $51.43 | 7,777 |
| 2021-05-25 | $55.98 | $56.01 | $54.31 | $54.38 | $51.43 | 3,924 |
| 2021-05-24 | $55.10 | $55.73 | $54.92 | $55.73 | $52.71 | 3,578 |
| 2021-05-21 | $55.13 | $55.90 | $54.40 | $55.90 | $52.87 | 1,828 |
| 2021-05-20 | $55.64 | $55.99 | $54.42 | $55.99 | $52.95 | 7,693 |
| 2021-05-19 | $55.00 | $55.18 | $54.96 | $54.96 | $51.98 | 2,867 |
| 2021-05-18 | $56.47 | $57.07 | $56.47 | $56.51 | $53.44 | 1,666 |
| 2021-05-17 | $55.62 | $55.62 | $54.76 | $55.56 | $52.54 | 1,796 |
| 2021-05-14 | $55.72 | $56.13 | $54.64 | $55.43 | $52.42 | 7,806 |
| 2021-05-13 | $55.13 | $55.17 | $54.45 | $54.80 | $51.83 | 7,166 |
| 2021-05-12 | $54.78 | $55.05 | $54.46 | $54.95 | $51.97 | 2,730 |
| 2021-05-11 | $54.76 | $54.81 | $54.44 | $54.73 | $51.76 | 7,133 |
| 2021-05-10 | $56.01 | $56.97 | $55.33 | $56.59 | $53.52 | 2,690 |
| 2021-05-07 | $56.39 | $56.39 | $54.89 | $56.06 | $53.02 | 2,851 |
| 2021-05-06 | $54.81 | $55.79 | $54.62 | $55.17 | $52.17 | 4,785 |
| 2021-05-05 | $55.73 | $56.90 | $55.50 | $56.17 | $53.12 | 1,482 |
| 2021-05-04 | $55.73 | $55.73 | $54.97 | $54.98 | $52.00 | 3,115 |
| 2021-05-03 | $56.37 | $56.63 | $55.68 | $55.68 | $52.65 | 4,151 |
| 2021-04-30 | $55.10 | $55.47 | $55.10 | $55.37 | $52.36 | 2,964 |
| 2021-04-29 | $55.30 | $56.68 | $55.22 | $56.68 | $53.60 | 3,045 |
| 2021-04-28 | $55.69 | $55.75 | $55.00 | $55.06 | $52.07 | 5,817 |
| 2021-04-27 | $55.57 | $56.14 | $55.57 | $55.94 | $52.90 | 2,145 |
| 2021-04-26 | $56.09 | $56.46 | $55.20 | $56.40 | $53.34 | 3,215 |
| 2021-04-23 | $56.10 | $56.51 | $55.00 | $55.76 | $52.73 | 7,164 |
| 2021-04-22 | $55.67 | $55.70 | $55.35 | $55.35 | $52.35 | 5,092 |
| 2021-04-21 | $55.24 | $56.23 | $55.24 | $56.21 | $53.16 | 6,026 |
| 2021-04-20 | $54.94 | $55.63 | $54.47 | $55.26 | $52.26 | 3,571 |
| 2021-04-19 | $56.00 | $56.20 | $55.60 | $55.60 | $52.58 | 2,208 |
| 2021-04-16 | $55.41 | $55.72 | $55.17 | $55.72 | $52.70 | 3,836 |
| 2021-04-15 | $54.37 | $54.88 | $54.37 | $54.57 | $51.61 | 2,543 |
| 2021-04-14 | $52.31 | $52.87 | $51.21 | $51.21 | $48.43 | 3,535 |
| 2021-04-13 | $52.25 | $52.72 | $52.04 | $52.53 | $49.68 | 3,610 |
| 2021-04-12 | $52.99 | $53.00 | $51.47 | $52.38 | $49.53 | 4,368 |
| 2021-04-09 | $53.32 | $53.51 | $51.95 | $52.85 | $49.98 | 4,636 |
| 2021-04-08 | $52.01 | $53.10 | $51.61 | $53.10 | $50.22 | 2,897 |
| 2021-04-07 | $53.67 | $53.80 | $51.81 | $53.20 | $49.40 | 2,285 |
| 2021-04-06 | $53.47 | $53.84 | $52.85 | $53.03 | $49.25 | 3,986 |
| 2021-04-05 | $53.14 | $54.39 | $53.14 | $53.95 | $50.10 | 2,139 |
| 2021-04-01 | $52.56 | $53.14 | $52.30 | $53.14 | $49.35 | 8,272 |
| 2021-03-31 | $52.07 | $52.51 | $52.07 | $52.50 | $48.75 | 1,442 |
| 2021-03-30 | $53.15 | $53.60 | $52.79 | $52.79 | $49.02 | 2,615 |
| 2021-03-29 | $53.28 | $53.67 | $52.61 | $53.16 | $49.36 | 15,577 |
| 2021-03-26 | $53.03 | $54.03 | $53.03 | $54.03 | $50.17 | 6,749 |
| 2021-03-25 | $51.37 | $51.92 | $51.37 | $51.61 | $47.92 | 2,514 |
| 2021-03-24 | $52.00 | $52.53 | $51.64 | $52.53 | $48.78 | 3,452 |
| 2021-03-23 | $52.14 | $52.14 | $51.30 | $51.30 | $47.64 | 7,436 |
| 2021-03-22 | $51.82 | $51.82 | $51.55 | $51.82 | $48.12 | 3,561 |
| 2021-03-19 | $51.95 | $52.64 | $51.92 | $51.92 | $48.21 | 3,604 |
| 2021-03-18 | $50.87 | $52.91 | $50.87 | $52.63 | $48.87 | 63,705 |
| 2021-03-17 | $51.79 | $52.31 | $50.42 | $52.31 | $48.58 | 120,173 |
| 2021-03-16 | $51.82 | $52.17 | $51.21 | $52.15 | $48.43 | 49,341 |
| 2021-03-15 | $51.60 | $52.19 | $50.90 | $51.78 | $48.08 | 62,624 |
| 2021-03-12 | $52.26 | $52.93 | $51.24 | $52.31 | $48.58 | 77,040 |
| 2021-03-11 | $51.66 | $52.41 | $51.42 | $51.78 | $48.08 | 84,595 |
| 2021-03-10 | $50.66 | $51.46 | $50.49 | $51.46 | $47.79 | 4,088 |
| 2021-03-09 | $49.78 | $51.35 | $49.78 | $50.27 | $46.68 | 2,406 |
| 2021-03-08 | $48.55 | $50.49 | $48.41 | $49.66 | $46.11 | 3,562 |
| 2021-03-05 | $49.38 | $49.81 | $48.89 | $48.94 | $45.45 | 3,380 |
| 2021-03-04 | $49.97 | $50.26 | $49.02 | $49.02 | $45.52 | 5,195 |
| 2021-03-03 | $51.52 | $51.75 | $51.25 | $51.75 | $48.06 | 3,320 |
| 2021-03-02 | $50.36 | $50.58 | $50.14 | $50.39 | $46.79 | 7,042 |
| 2021-03-01 | $50.73 | $50.73 | $49.34 | $49.78 | $46.23 | 7,155 |
| 2021-02-26 | $49.42 | $49.49 | $48.09 | $48.85 | $45.36 | 13,126 |
| 2021-02-25 | $51.33 | $51.54 | $49.86 | $50.08 | $46.51 | 10,001 |
| 2021-02-24 | $50.45 | $51.50 | $50.08 | $50.08 | $46.51 | 10,001 |
| 2021-02-23 | $50.40 | $50.40 | $49.81 | $49.91 | $46.35 | 5,624 |
| 2021-02-22 | $50.64 | $50.93 | $50.52 | $50.60 | $46.99 | 2,192 |
| 2021-02-19 | $51.20 | $51.80 | $50.90 | $50.90 | $47.27 | 2,147 |
| 2021-02-18 | $50.22 | $51.13 | $49.82 | $50.28 | $46.69 | 2,989 |
| 2021-02-17 | $51.40 | $51.89 | $50.77 | $51.89 | $48.19 | 2,093 |
| 2021-02-16 | $51.66 | $52.12 | $51.42 | $51.67 | $47.98 | 5,132 |
| 2021-02-12 | $51.00 | $51.49 | $50.85 | $51.18 | $47.53 | 4,509 |
| 2021-02-11 | $50.50 | $50.52 | $50.15 | $50.15 | $46.57 | 4,102 |
| 2021-02-10 | $49.80 | $50.40 | $49.27 | $49.58 | $46.04 | 3,313 |
| 2021-02-09 | $49.62 | $50.00 | $49.58 | $49.58 | $46.04 | 3,313 |
| 2021-02-08 | $50.40 | $50.41 | $49.33 | $49.33 | $45.81 | 5,189 |
| 2021-02-05 | $48.77 | $49.11 | $48.50 | $48.67 | $45.19 | 4,395 |
| 2021-02-04 | $49.12 | $49.84 | $48.49 | $48.97 | $45.47 | 3,437 |
| 2021-02-03 | $49.29 | $49.77 | $48.60 | $49.54 | $46.01 | 5,735 |
| 2021-02-02 | $49.48 | $50.12 | $49.48 | $50.12 | $46.54 | 2,869 |
| 2021-02-01 | $48.42 | $48.76 | $48.42 | $48.65 | $45.17 | 3,533 |
| 2021-01-29 | $47.86 | $48.45 | $47.31 | $48.45 | $44.99 | 3,750 |
| 2021-01-28 | $48.75 | $49.39 | $48.31 | $48.31 | $44.86 | 4,416 |
| 2021-01-27 | $47.55 | $49.06 | $47.55 | $47.88 | $44.46 | 4,751 |
| 2021-01-26 | $50.54 | $50.54 | $49.76 | $50.40 | $46.80 | 2,412 |
| 2021-01-25 | $49.31 | $50.02 | $49.31 | $50.02 | $46.45 | 2,937 |
| 2021-01-22 | $50.60 | $51.00 | $50.60 | $50.85 | $47.22 | 2,748 |
| 2021-01-21 | $51.10 | $51.16 | $50.55 | $51.16 | $47.50 | 2,726 |
| 2021-01-20 | $50.29 | $50.29 | $49.56 | $49.56 | $46.02 | 5,723 |
| 2021-01-19 | $49.86 | $50.20 | $48.90 | $49.29 | $45.77 | 3,838 |
| 2021-01-15 | $49.54 | $49.80 | $49.13 | $49.16 | $45.65 | 2,185 |
| 2021-01-14 | $51.13 | $51.99 | $50.95 | $51.94 | $48.23 | 3,722 |
| 2021-01-13 | $51.69 | $51.69 | $50.63 | $50.63 | $47.02 | 12,300 |
| 2021-01-12 | $50.94 | $51.55 | $50.93 | $51.55 | $47.87 | 12,150 |
| 2021-01-11 | $49.76 | $51.12 | $49.76 | $50.84 | $47.21 | 6,130 |
| 2021-01-08 | $50.97 | $51.80 | $50.97 | $51.79 | $48.09 | 3,547 |
| 2021-01-07 | $51.76 | $51.76 | $51.00 | $51.35 | $47.69 | 7,768 |
| 2021-01-06 | $49.72 | $50.65 | $49.72 | $50.60 | $46.99 | 8,247 |
| 2021-01-05 | $47.35 | $48.20 | $47.35 | $47.39 | $44.01 | 1,285 |
| 2021-01-04 | $47.88 | $48.55 | $47.21 | $48.55 | $45.08 | 1,905 |
| 2020-12-31 | $47.85 | $48.85 | $46.85 | $47.92 | $44.50 | 4,791 |
| 2020-12-30 | $47.95 | $48.10 | $47.26 | $47.76 | $44.35 | 14,836 |
| 2020-12-29 | $47.08 | $48.12 | $47.08 | $48.12 | $44.69 | 3,179 |
| 2020-12-28 | $44.50 | $48.00 | $44.50 | $47.61 | $44.21 | 5,337 |
| 2020-12-24 | $46.53 | $47.20 | $46.43 | $46.43 | $43.12 | 4,004 |
| 2020-12-23 | $46.80 | $46.95 | $46.64 | $46.64 | $43.31 | 1,992 |
| 2020-12-22 | $45.85 | $46.20 | $45.85 | $46.20 | $42.90 | 2,611 |
| 2020-12-21 | $45.84 | $45.85 | $45.42 | $45.67 | $42.41 | 3,313 |
| 2020-12-18 | $48.93 | $48.93 | $47.55 | $48.39 | $44.93 | 2,370 |
| 2020-12-17 | $49.04 | $49.74 | $48.75 | $48.84 | $45.35 | 3,494 |
| 2020-12-16 | $49.00 | $49.39 | $48.41 | $48.48 | $45.02 | 4,262 |
| 2020-12-15 | $48.23 | $49.45 | $48.23 | $49.45 | $45.92 | 2,972 |
| 2020-12-14 | $47.65 | $48.00 | $47.37 | $47.75 | $44.34 | 3,998 |
| 2020-12-11 | $46.54 | $46.93 | $45.91 | $46.54 | $43.22 | 4,009 |
| 2020-12-10 | $47.18 | $47.30 | $46.26 | $46.26 | $42.96 | 2,303 |
| 2020-12-09 | $47.59 | $47.60 | $47.11 | $47.60 | $44.20 | 1,924 |
| 2020-12-08 | $46.59 | $47.23 | $46.24 | $47.23 | $43.86 | 2,974 |
| 2020-12-07 | $45.60 | $45.96 | $45.53 | $45.96 | $42.68 | 3,255 |
| 2020-12-04 | $46.04 | $46.04 | $45.38 | $45.60 | $42.35 | 11,330 |
| 2020-12-03 | $45.85 | $46.43 | $44.97 | $46.23 | $42.93 | 38,474 |
| 2020-12-02 | $45.55 | $45.89 | $45.55 | $45.83 | $42.55 | 2,445 |
| 2020-12-01 | $46.34 | $46.94 | $45.94 | $46.92 | $43.57 | 3,697 |
| 2020-11-30 | $45.20 | $45.34 | $44.23 | $45.34 | $42.10 | 2,626 |
| 2020-11-27 | $45.39 | $45.60 | $45.02 | $45.02 | $41.81 | 2,156 |
| 2020-11-25 | $44.62 | $45.30 | $44.62 | $45.07 | $41.85 | 26,426 |
| 2020-11-24 | $44.53 | $44.83 | $44.53 | $44.82 | $41.62 | 5,600 |
| 2020-11-23 | $44.47 | $44.47 | $44.09 | $44.32 | $41.15 | 5,257 |
| 2020-11-20 | $44.30 | $44.56 | $44.30 | $44.45 | $41.28 | 2,581 |
| 2020-11-19 | $44.53 | $45.01 | $44.49 | $45.01 | $41.80 | 5,738 |
| 2020-11-18 | $45.09 | $45.19 | $45.09 | $45.11 | $41.89 | 6,582 |
| 2020-11-17 | $45.23 | $45.30 | $45.19 | $45.20 | $41.97 | 3,765 |
| 2020-11-16 | $45.42 | $45.47 | $45.03 | $45.17 | $41.94 | 2,074 |
| 2020-11-13 | $45.00 | $45.05 | $44.74 | $45.05 | $41.83 | 2,233 |
| 2020-11-12 | $43.92 | $44.43 | $43.90 | $43.90 | $40.77 | 6,188 |
| 2020-11-11 | $45.05 | $45.40 | $45.02 | $45.38 | $42.14 | 8,185 |
| 2020-11-10 | $44.65 | $45.07 | $44.65 | $44.65 | $41.46 | 4,559 |
| 2020-11-09 | $43.80 | $43.80 | $43.18 | $43.42 | $40.32 | 7,827 |
| 2020-11-06 | $41.94 | $42.13 | $41.94 | $42.13 | $39.12 | 1,841 |
| 2020-11-05 | $41.54 | $41.72 | $41.48 | $41.48 | $38.52 | 6,368 |
| 2020-11-04 | $40.25 | $40.77 | $40.25 | $40.44 | $37.55 | 4,792 |
| 2020-11-03 | $39.64 | $39.86 | $39.44 | $39.86 | $37.02 | 6,175 |
| 2020-11-02 | $38.27 | $38.70 | $38.05 | $38.57 | $35.82 | 6,026 |
| 2020-10-30 | $37.81 | $37.95 | $37.27 | $37.76 | $35.07 | 10,066 |
| 2020-10-29 | $37.78 | $38.24 | $37.64 | $38.24 | $35.51 | 7,781 |
| 2020-10-28 | $38.54 | $38.72 | $38.28 | $38.72 | $35.96 | 3,242 |
| 2020-10-27 | $39.94 | $39.94 | $39.73 | $39.86 | $37.02 | 3,072 |
| 2020-10-26 | $41.16 | $41.22 | $40.28 | $40.84 | $37.93 | 5,335 |
| 2020-10-23 | $41.61 | $41.61 | $41.23 | $41.38 | $38.43 | 18,925 |
| 2020-10-22 | $41.17 | $41.83 | $41.17 | $41.37 | $38.42 | 2,885 |
| 2020-10-21 | $41.82 | $41.82 | $41.42 | $41.42 | $38.46 | 4,452 |
| 2020-10-20 | $41.77 | $41.77 | $41.29 | $41.29 | $38.34 | 3,929 |
| 2020-10-19 | $41.17 | $41.70 | $41.17 | $41.19 | $38.25 | 106,471 |
| 2020-10-16 | $41.51 | $42.31 | $41.51 | $41.91 | $38.92 | 35,041 |
| 2020-10-15 | $41.18 | $42.14 | $41.09 | $41.09 | $38.16 | 17,112 |
| 2020-10-14 | $43.59 | $44.11 | $43.13 | $43.13 | $40.05 | 2,077 |
| 2020-10-13 | $43.06 | $43.96 | $42.98 | $43.96 | $40.82 | 4,168 |
| 2020-10-12 | $43.98 | $45.05 | $43.96 | $44.12 | $40.97 | 6,083 |
| 2020-10-09 | $43.06 | $44.03 | $43.06 | $43.48 | $40.37 | 10,079 |
| 2020-10-08 | $42.52 | $43.18 | $42.26 | $43.18 | $40.10 | 2,019 |
| 2020-10-07 | $43.22 | $44.21 | $43.22 | $43.85 | $40.72 | 3,745 |
| 2020-10-06 | $43.50 | $43.96 | $43.03 | $43.26 | $40.17 | 5,163 |
| 2020-10-05 | $44.51 | $44.71 | $43.54 | $44.20 | $41.04 | 4,174 |
| 2020-10-02 | $44.10 | $44.65 | $44.07 | $44.40 | $41.23 | 5,253 |
| 2020-10-01 | $43.14 | $43.35 | $43.01 | $43.26 | $40.17 | 2,420 |
| 2020-09-30 | $42.39 | $42.50 | $42.01 | $42.01 | $39.01 | 2,437 |
| 2020-09-29 | $42.40 | $42.81 | $42.17 | $42.17 | $39.16 | 2,533 |
| 2020-09-28 | $41.24 | $41.31 | $40.96 | $41.19 | $38.25 | 5,113 |
| 2020-09-25 | $39.95 | $40.01 | $39.52 | $39.76 | $36.92 | 4,590 |
| 2020-09-24 | $39.74 | $39.74 | $39.74 | $39.74 | $36.90 | 1,321 |
| 2020-09-23 | $39.82 | $40.14 | $39.53 | $39.60 | $36.77 | 4,637 |
| 2020-09-22 | $38.94 | $39.44 | $38.87 | $39.44 | $36.63 | 3,651 |
| 2020-09-21 | $39.03 | $39.78 | $38.94 | $38.95 | $36.17 | 4,773 |
| 2020-09-18 | $41.65 | $41.65 | $40.85 | $40.85 | $37.93 | 6,719 |
| 2020-09-17 | $40.74 | $41.43 | $40.66 | $41.41 | $38.45 | 4,175 |
| 2020-09-16 | $40.85 | $41.51 | $40.80 | $41.50 | $38.54 | 7,626 |
| 2020-09-15 | $39.58 | $39.82 | $39.51 | $39.51 | $36.69 | 15,069 |
| 2020-09-14 | $39.19 | $39.19 | $38.68 | $38.78 | $36.01 | 5,472 |
| 2020-09-11 | $38.57 | $39.11 | $38.31 | $38.76 | $35.99 | 11,706 |
| 2020-09-10 | $38.65 | $38.73 | $37.95 | $38.46 | $35.72 | 8,022 |
| 2020-09-09 | $38.64 | $39.43 | $38.64 | $39.15 | $36.35 | 2,136 |
| 2020-09-08 | $38.53 | $38.72 | $38.19 | $38.72 | $35.96 | 5,437 |
| 2020-09-04 | $38.85 | $39.11 | $38.38 | $38.57 | $35.82 | 5,865 |
| 2020-09-03 | $39.03 | $39.03 | $38.01 | $38.44 | $35.70 | 5,200 |
| 2020-09-02 | $39.25 | $39.72 | $39.09 | $39.72 | $36.89 | 8,961 |
| 2020-09-01 | $38.49 | $39.42 | $38.49 | $39.42 | $36.61 | 14,003 |
| 2020-08-31 | $39.70 | $39.70 | $38.55 | $39.47 | $36.65 | 4,860 |
| 2020-08-28 | $39.19 | $39.27 | $38.77 | $38.90 | $36.12 | 2,298 |
| 2020-08-27 | $39.60 | $39.60 | $38.86 | $39.42 | $36.61 | 2,895 |
| 2020-08-26 | $39.24 | $40.22 | $39.24 | $39.50 | $36.68 | 9,804 |
| 2020-08-25 | $39.03 | $39.40 | $38.55 | $39.40 | $36.59 | 3,977 |
| 2020-08-24 | $38.77 | $39.13 | $38.62 | $38.70 | $35.94 | 13,093 |
| 2020-08-21 | $38.01 | $38.33 | $38.01 | $38.19 | $35.46 | 9,005 |
| 2020-08-20 | $39.10 | $39.52 | $39.05 | $39.20 | $35.38 | 17,100 |
| 2020-08-19 | $40.74 | $40.74 | $40.12 | $40.12 | $36.21 | 7,604 |
| 2020-08-18 | $40.66 | $41.12 | $40.33 | $40.33 | $36.40 | 2,306 |
| 2020-08-17 | $40.76 | $40.76 | $40.60 | $40.69 | $36.72 | 3,477 |
| 2020-08-14 | $39.98 | $40.46 | $39.68 | $40.18 | $36.26 | 4,105 |
| 2020-08-13 | $40.31 | $40.43 | $39.95 | $40.12 | $36.21 | 8,132 |
| 2020-08-12 | $39.74 | $40.63 | $39.74 | $40.19 | $36.27 | 5,579 |
| 2020-08-11 | $40.04 | $40.20 | $39.43 | $39.43 | $35.59 | 8,216 |
| 2020-08-10 | $38.61 | $39.02 | $38.61 | $38.71 | $34.94 | 3,520 |
| 2020-08-07 | $38.68 | $38.90 | $38.42 | $38.90 | $35.11 | 2,523 |
| 2020-08-06 | $38.48 | $39.15 | $38.42 | $39.02 | $35.21 | 7,133 |
| 2020-08-05 | $37.25 | $37.60 | $36.98 | $37.08 | $33.47 | 9,543 |
| 2020-08-04 | $37.02 | $37.62 | $37.02 | $37.23 | $33.60 | 6,840 |
| 2020-08-03 | $36.82 | $36.89 | $36.08 | $36.89 | $33.29 | 13,759 |
| 2020-07-31 | $36.26 | $36.26 | $35.32 | $35.76 | $32.27 | 5,379 |
| 2020-07-30 | $36.37 | $36.75 | $36.35 | $36.72 | $33.14 | 2,738 |
| 2020-07-29 | $37.97 | $37.97 | $37.36 | $37.76 | $34.08 | 4,310 |
| 2020-07-28 | $36.73 | $36.99 | $36.71 | $36.91 | $33.31 | 3,375 |
| 2020-07-27 | $36.63 | $37.24 | $36.63 | $37.14 | $33.52 | 6,749 |
| 2020-07-24 | $37.10 | $37.23 | $36.65 | $36.87 | $33.28 | 7,799 |
| 2020-07-23 | $37.54 | $37.57 | $37.17 | $37.19 | $33.57 | 5,497 |
| 2020-07-22 | $37.88 | $38.79 | $37.81 | $38.32 | $34.59 | 3,035 |
| 2020-07-21 | $37.93 | $38.03 | $37.93 | $37.98 | $34.28 | 2,441 |
| 2020-07-20 | $38.25 | $38.43 | $38.17 | $38.34 | $34.60 | 5,000 |
| 2020-07-17 | $37.80 | $38.24 | $37.80 | $38.24 | $34.51 | 4,764 |
| 2020-07-16 | $37.18 | $37.73 | $37.18 | $37.70 | $34.03 | 14,276 |
| 2020-07-15 | $37.57 | $37.57 | $37.05 | $37.11 | $33.49 | 5,895 |
| 2020-07-14 | $36.74 | $36.88 | $36.53 | $36.88 | $33.28 | 3,481 |
| 2020-07-13 | $37.09 | $37.09 | $36.55 | $36.55 | $32.99 | 4,680 |
| 2020-07-10 | $36.26 | $36.78 | $36.25 | $36.44 | $32.89 | 3,700 |
| 2020-07-09 | $37.14 | $37.14 | $36.15 | $36.15 | $32.63 | 3,054 |
| 2020-07-08 | $36.68 | $36.70 | $36.48 | $36.56 | $33.00 | 2,969 |
| 2020-07-07 | $37.06 | $37.06 | $36.75 | $36.83 | $33.24 | 4,036 |
| 2020-07-06 | $37.93 | $38.10 | $37.49 | $37.49 | $33.84 | 4,275 |
| 2020-07-02 | $36.80 | $37.20 | $36.75 | $36.98 | $33.38 | 7,204 |
| 2020-07-01 | $37.51 | $37.80 | $37.27 | $37.56 | $33.90 | 7,636 |
| 2020-06-30 | $37.45 | $37.53 | $37.10 | $37.43 | $33.79 | 3,619 |
| 2020-06-29 | $37.37 | $37.37 | $37.17 | $37.37 | $33.73 | 2,727 |
| 2020-06-26 | $37.18 | $37.31 | $36.49 | $36.60 | $33.03 | 13,620 |
| 2020-06-25 | $36.76 | $37.17 | $36.32 | $36.40 | $32.85 | 3,193 |
| 2020-06-24 | $37.68 | $37.68 | $36.95 | $36.95 | $33.35 | 2,456 |
| 2020-06-23 | $39.01 | $39.11 | $38.52 | $38.76 | $34.98 | 2,975 |
| 2020-06-22 | $38.30 | $39.35 | $38.13 | $38.39 | $34.65 | 5,138 |
| 2020-06-19 | $38.28 | $38.52 | $37.75 | $38.52 | $34.77 | 4,560 |
| 2020-06-18 | $38.01 | $38.42 | $37.53 | $38.42 | $34.68 | 3,416 |
| 2020-06-17 | $38.03 | $38.54 | $37.50 | $38.54 | $34.78 | 10,051 |
| 2020-06-16 | $37.44 | $38.18 | $37.33 | $37.50 | $33.85 | 4,269 |
| 2020-06-15 | $35.85 | $37.05 | $35.55 | $37.05 | $33.44 | 8,836 |
| 2020-06-12 | $36.64 | $36.67 | $35.94 | $35.94 | $32.44 | 3,729 |
| 2020-06-11 | $36.98 | $37.34 | $35.19 | $35.19 | $31.76 | 9,142 |
| 2020-06-10 | $38.63 | $39.29 | $37.91 | $38.19 | $34.47 | 3,967 |
| 2020-06-09 | $38.57 | $39.18 | $38.07 | $38.68 | $34.91 | 4,258 |
| 2020-06-08 | $39.46 | $40.57 | $39.46 | $40.13 | $36.22 | 6,818 |
| 2020-06-05 | $39.56 | $40.84 | $39.35 | $40.38 | $36.44 | 22,358 |
| 2020-06-04 | $39.88 | $40.41 | $39.62 | $40.40 | $36.46 | 8,747 |
| 2020-06-03 | $39.57 | $40.55 | $39.55 | $40.08 | $36.17 | 4,246 |
| 2020-06-02 | $38.50 | $39.36 | $38.50 | $39.10 | $35.29 | 5,285 |
| 2020-06-01 | $37.93 | $38.57 | $37.90 | $38.55 | $34.79 | 5,407 |
| 2020-05-29 | $37.30 | $37.67 | $36.94 | $37.67 | $34.00 | 3,690 |
| 2020-05-28 | $37.68 | $38.77 | $37.68 | $38.00 | $34.29 | 5,874 |
| 2020-05-27 | $36.94 | $37.25 | $36.92 | $37.20 | $33.57 | 7,342 |
| 2020-05-26 | $36.31 | $36.69 | $36.31 | $36.56 | $32.99 | 9,842 |
| 2020-05-22 | $33.95 | $34.50 | $33.95 | $34.13 | $30.80 | 5,540 |
| 2020-05-21 | $34.49 | $34.58 | $33.63 | $33.75 | $30.46 | 5,618 |
| 2020-05-20 | $33.82 | $34.67 | $33.80 | $34.67 | $31.29 | 6,001 |
| 2020-05-19 | $32.95 | $33.90 | $32.80 | $32.80 | $29.60 | 6,435 |
| 2020-05-18 | $32.23 | $34.30 | $32.23 | $33.51 | $30.24 | 15,246 |
| 2020-05-15 | $31.89 | $32.00 | $31.05 | $31.40 | $28.34 | 6,518 |
| 2020-05-14 | $31.00 | $32.05 | $30.70 | $31.40 | $28.34 | 9,203 |
| 2020-05-13 | $32.63 | $32.63 | $31.38 | $31.47 | $28.40 | 6,977 |
| 2020-05-12 | $34.06 | $34.06 | $33.25 | $33.44 | $30.18 | 2,685 |
| 2020-05-11 | $33.42 | $34.27 | $33.42 | $33.98 | $30.66 | 11,017 |
| 2020-05-08 | $34.50 | $34.76 | $33.69 | $34.56 | $31.20 | 7,483 |
| 2020-05-07 | $33.28 | $33.63 | $33.17 | $33.63 | $30.35 | 7,762 |
| 2020-05-06 | $33.77 | $33.77 | $32.80 | $32.94 | $29.73 | 3,077 |
| 2020-05-05 | $33.39 | $33.39 | $33.07 | $33.07 | $29.85 | 3,960 |
| 2020-05-04 | $34.12 | $34.50 | $33.61 | $34.50 | $31.14 | 11,778 |
| 2020-05-01 | $33.82 | $34.52 | $33.76 | $33.76 | $30.47 | 5,873 |
| 2020-04-30 | $35.94 | $36.15 | $35.05 | $35.72 | $32.24 | 7,458 |
| 2020-04-29 | $35.64 | $36.68 | $35.64 | $36.68 | $33.11 | 5,886 |
| 2020-04-28 | $35.03 | $35.75 | $35.01 | $35.71 | $32.23 | 6,283 |
| 2020-04-27 | $33.85 | $34.75 | $33.85 | $34.75 | $31.36 | 14,127 |
| 2020-04-24 | $32.82 | $33.00 | $32.30 | $32.90 | $29.69 | 7,338 |
| 2020-04-23 | $33.35 | $33.51 | $32.97 | $33.07 | $29.85 | 5,650 |
| 2020-04-22 | $32.62 | $33.07 | $32.43 | $33.07 | $29.85 | 4,091 |
| 2020-04-21 | $32.28 | $32.69 | $32.28 | $32.30 | $29.15 | 8,599 |
| 2020-04-20 | $32.60 | $33.57 | $32.51 | $33.17 | $29.94 | 12,263 |
| 2020-04-17 | $33.33 | $34.15 | $33.17 | $33.59 | $30.32 | 22,363 |
| 2020-04-16 | $32.03 | $32.38 | $31.36 | $31.79 | $28.69 | 12,008 |
| 2020-04-15 | $32.03 | $32.25 | $31.82 | $31.90 | $28.79 | 6,099 |
| 2020-04-14 | $33.67 | $34.40 | $33.46 | $33.46 | $30.20 | 10,095 |
| 2020-04-13 | $32.37 | $34.37 | $32.37 | $33.81 | $30.51 | 10,698 |
| 2020-04-09 | $33.27 | $34.61 | $33.27 | $34.07 | $30.75 | 4,107 |
| 2020-04-08 | $33.02 | $34.21 | $32.72 | $33.28 | $30.04 | 9,140 |
| 2020-04-07 | $32.30 | $33.33 | $31.86 | $32.46 | $29.30 | 5,088 |
| 2020-04-06 | $30.98 | $32.12 | $30.98 | $31.29 | $28.24 | 9,412 |
| 2020-04-03 | $30.15 | $31.87 | $29.70 | $30.52 | $27.55 | 5,456 |
| 2020-04-02 | $30.79 | $32.08 | $30.79 | $31.16 | $28.12 | 11,532 |
| 2020-04-01 | $32.78 | $33.35 | $32.42 | $32.84 | $28.53 | 12,107 |
| 2020-03-31 | $32.85 | $34.09 | $32.85 | $33.45 | $29.06 | 9,244 |
| 2020-03-30 | $32.95 | $33.89 | $32.52 | $33.89 | $29.44 | 12,425 |
| 2020-03-27 | $31.53 | $33.49 | $31.50 | $33.20 | $28.84 | 5,900 |
| 2020-03-26 | $31.80 | $33.89 | $31.80 | $33.20 | $28.84 | 20,544 |
| 2020-03-25 | $30.09 | $32.02 | $29.71 | $31.22 | $27.12 | 5,041 |
| 2020-03-24 | $28.02 | $30.62 | $28.02 | $30.62 | $26.60 | 20,157 |
| 2020-03-23 | $28.38 | $28.65 | $26.46 | $27.22 | $23.65 | 15,339 |
| 2020-03-20 | $30.25 | $30.44 | $28.44 | $29.10 | $25.28 | 14,465 |
| 2020-03-19 | $27.92 | $29.94 | $27.17 | $29.94 | $26.01 | 9,100 |
| 2020-03-18 | $28.76 | $29.35 | $28.00 | $28.45 | $24.72 | 18,532 |
| 2020-03-17 | $31.44 | $33.36 | $31.44 | $32.57 | $28.30 | 10,500 |
| 2020-03-16 | $30.21 | $32.90 | $30.08 | $30.36 | $26.38 | 11,275 |
| 2020-03-13 | $34.97 | $35.70 | $33.11 | $35.70 | $31.02 | 15,870 |
| 2020-03-12 | $35.00 | $35.00 | $32.61 | $34.30 | $29.80 | 11,645 |
| 2020-03-11 | $37.44 | $37.76 | $36.82 | $37.03 | $32.17 | 7,038 |
| 2020-03-10 | $40.15 | $40.21 | $37.79 | $40.08 | $34.82 | 8,777 |
| 2020-03-09 | $39.44 | $40.27 | $38.26 | $38.26 | $33.24 | 4,912 |
| 2020-03-06 | $41.17 | $41.93 | $40.88 | $40.93 | $35.56 | 7,759 |
| 2020-03-05 | $42.01 | $42.20 | $41.33 | $41.33 | $35.91 | 4,293 |
| 2020-03-04 | $41.87 | $43.18 | $41.87 | $43.03 | $37.38 | 3,134 |
| 2020-03-03 | $41.48 | $41.66 | $40.48 | $40.54 | $35.22 | 6,208 |
| 2020-03-02 | $40.07 | $40.71 | $39.82 | $40.71 | $35.37 | 15,563 |
| 2020-02-28 | $39.56 | $40.38 | $39.20 | $40.38 | $35.08 | 14,705 |
| 2020-02-27 | $41.71 | $42.04 | $41.17 | $41.78 | $36.30 | 3,762 |
| 2020-02-26 | $41.60 | $42.31 | $41.45 | $41.56 | $36.11 | 4,165 |
| 2020-02-25 | $42.58 | $42.79 | $41.53 | $41.57 | $36.12 | 14,656 |
| 2020-02-24 | $42.76 | $42.96 | $42.24 | $42.24 | $36.70 | 4,048 |
| 2020-02-21 | $44.19 | $44.47 | $43.98 | $44.47 | $38.63 | 7,907 |
| 2020-02-20 | $43.69 | $44.38 | $43.65 | $43.80 | $38.05 | 3,748 |
| 2020-02-19 | $43.74 | $43.74 | $43.18 | $43.31 | $37.63 | 3,166 |
| 2020-02-18 | $43.48 | $43.48 | $43.24 | $43.24 | $37.57 | 2,182 |
| 2020-02-14 | $43.94 | $43.94 | $43.48 | $43.67 | $37.94 | 3,418 |
| 2020-02-13 | $44.00 | $44.09 | $43.57 | $44.09 | $38.30 | 5,076 |
| 2020-02-12 | $44.50 | $46.10 | $44.50 | $46.10 | $40.05 | 6,944 |
| 2020-02-11 | $44.19 | $44.44 | $44.19 | $44.44 | $38.61 | 7,598 |
| 2020-02-10 | $42.80 | $43.02 | $42.80 | $42.90 | $37.27 | 2,559 |
| 2020-02-07 | $43.04 | $43.04 | $42.61 | $43.00 | $37.36 | 4,232 |
| 2020-02-06 | $43.19 | $43.50 | $43.04 | $43.50 | $37.79 | 7,252 |
| 2020-02-05 | $43.20 | $43.65 | $42.73 | $43.04 | $37.39 | 9,921 |
| 2020-02-04 | $41.22 | $41.87 | $41.22 | $41.81 | $36.32 | 6,573 |
| 2020-02-03 | $41.52 | $41.52 | $41.10 | $41.10 | $35.71 | 6,101 |
| 2020-01-31 | $41.69 | $41.69 | $41.10 | $41.14 | $35.74 | 7,292 |
| 2020-01-30 | $42.30 | $42.99 | $41.69 | $41.88 | $36.38 | 4,115 |
| 2020-01-29 | $42.43 | $42.84 | $42.38 | $42.84 | $37.22 | 1,810 |
| 2020-01-28 | $42.66 | $42.66 | $41.26 | $41.26 | $35.85 | 1,417 |
| 2020-01-27 | $41.78 | $42.19 | $41.61 | $42.05 | $36.53 | 6,775 |
| 2020-01-24 | $43.17 | $43.21 | $42.49 | $42.90 | $37.27 | 4,384 |
| 2020-01-23 | $43.11 | $43.40 | $42.90 | $43.33 | $37.64 | 9,933 |
| 2020-01-22 | $43.19 | $43.66 | $43.19 | $43.60 | $37.88 | 12,552 |
| 2020-01-21 | $42.78 | $42.99 | $41.90 | $41.90 | $36.40 | 9,552 |
| 2020-01-17 | $41.69 | $43.19 | $41.69 | $42.64 | $37.04 | 6,435 |
| 2020-01-16 | $42.07 | $42.40 | $41.83 | $42.40 | $36.84 | 12,148 |
| 2020-01-15 | $42.12 | $42.34 | $41.97 | $41.97 | $36.46 | 3,468 |
| 2020-01-14 | $43.04 | $43.14 | $42.52 | $43.14 | $37.48 | 10,037 |
| 2020-01-13 | $44.32 | $44.32 | $43.68 | $44.20 | $38.40 | 22,808 |
| 2020-01-10 | $45.04 | $45.04 | $44.00 | $44.60 | $38.75 | 18,251 |
| 2020-01-09 | $45.24 | $46.69 | $45.13 | $46.67 | $40.54 | 5,544 |
| 2020-01-08 | $46.01 | $47.33 | $45.04 | $46.51 | $40.40 | 4,539 |
| 2020-01-07 | $47.21 | $47.52 | $46.33 | $46.51 | $40.40 | 13,922 |
| 2020-01-06 | $46.71 | $47.43 | $45.97 | $47.43 | $41.21 | 17,580 |
| 2020-01-03 | $46.31 | $46.75 | $46.30 | $46.75 | $40.62 | 6,574 |
| 2020-01-02 | $47.18 | $47.40 | $46.55 | $46.72 | $40.59 | 2,591 |
| 2019-12-31 | $46.30 | $47.61 | $46.30 | $47.27 | $41.07 | 6,099 |
| 2019-12-30 | $46.37 | $47.25 | $46.37 | $47.25 | $41.05 | 2,378 |
| 2019-12-27 | $45.66 | $47.10 | $45.62 | $46.60 | $40.49 | 11,047 |
| 2019-12-26 | $46.89 | $47.09 | $44.90 | $46.80 | $40.66 | 3,130 |
| 2019-12-24 | $44.90 | $47.08 | $44.90 | $47.08 | $40.90 | 3,774 |
| 2019-12-23 | $44.90 | $46.63 | $44.90 | $46.63 | $40.51 | 3,675 |
| 2019-12-20 | $45.38 | $46.03 | $45.38 | $46.03 | $39.99 | 7,587 |
| 2019-12-19 | $44.90 | $45.54 | $44.90 | $45.54 | $39.56 | 7,092 |
| 2019-12-18 | $45.35 | $45.35 | $45.22 | $45.22 | $39.29 | 1,711 |
| 2019-12-17 | $43.78 | $45.50 | $43.78 | $45.08 | $39.16 | 6,523 |
| 2019-12-16 | $45.85 | $46.80 | $45.64 | $46.05 | $40.01 | 8,567 |
| 2019-12-13 | $44.72 | $45.54 | $44.09 | $45.30 | $39.36 | 7,757 |
| 2019-12-12 | $43.00 | $43.90 | $43.00 | $43.90 | $38.14 | 9,436 |
| 2019-12-11 | $43.00 | $43.50 | $43.00 | $43.26 | $37.58 | 16,218 |
| 2019-12-10 | $43.00 | $43.17 | $43.00 | $43.14 | $37.48 | 16,863 |
| 2019-12-09 | $43.45 | $43.50 | $43.09 | $43.25 | $37.57 | 4,963 |
| 2019-12-06 | $42.84 | $43.60 | $42.80 | $43.49 | $37.78 | 14,259 |
| 2019-12-05 | $42.80 | $42.89 | $42.67 | $42.83 | $37.21 | 6,468 |
| 2019-12-04 | $42.80 | $43.62 | $42.80 | $43.17 | $37.51 | 8,888 |
| 2019-12-03 | $42.48 | $43.09 | $42.48 | $42.84 | $37.22 | 3,779 |
| 2019-12-02 | $43.01 | $43.79 | $43.01 | $43.79 | $38.04 | 2,769 |
| 2019-11-29 | $44.37 | $44.37 | $44.37 | $44.37 | $38.55 | 1,114 |
| 2019-11-27 | $42.94 | $44.53 | $42.94 | $44.53 | $38.69 | 3,545 |
| 2019-11-26 | $43.77 | $44.19 | $43.36 | $43.43 | $37.73 | 4,390 |
| 2019-11-25 | $43.81 | $43.91 | $43.79 | $43.79 | $38.04 | 2,212 |
| 2019-11-22 | $43.45 | $43.81 | $43.16 | $43.81 | $38.06 | 4,136 |
| 2019-11-21 | $43.45 | $43.45 | $42.41 | $42.57 | $36.98 | 3,625 |
| 2019-11-20 | $43.24 | $43.45 | $42.44 | $42.62 | $37.03 | 5,934 |
| 2019-11-19 | $44.88 | $44.88 | $43.24 | $43.32 | $37.64 | 5,740 |
| 2019-11-18 | $44.87 | $44.87 | $43.85 | $44.03 | $38.25 | 4,349 |
| 2019-11-15 | $44.39 | $44.39 | $43.03 | $43.96 | $38.19 | 6,186 |
| 2019-11-14 | $42.51 | $43.20 | $42.49 | $42.49 | $36.91 | 7,921 |
| 2019-11-13 | $42.31 | $43.16 | $42.31 | $42.51 | $36.93 | 2,009 |
| 2019-11-12 | $43.50 | $43.50 | $43.15 | $43.15 | $37.49 | 4,832 |
| 2019-11-11 | $44.56 | $44.81 | $43.06 | $43.71 | $37.97 | 5,100 |
| 2019-11-08 | $43.69 | $44.34 | $42.88 | $43.68 | $37.95 | 3,192 |
| 2019-11-07 | $44.60 | $44.88 | $44.17 | $44.17 | $38.37 | 4,345 |
| 2019-11-06 | $42.57 | $44.29 | $42.57 | $44.00 | $38.23 | 3,375 |
| 2019-11-05 | $44.01 | $44.01 | $43.90 | $43.90 | $38.14 | 1,866 |
| 2019-11-04 | $43.17 | $43.99 | $43.17 | $43.81 | $38.06 | 3,302 |
| 2019-11-01 | $41.63 | $42.99 | $41.63 | $42.97 | $37.33 | 16,946 |
| 2019-10-31 | $41.60 | $41.88 | $41.60 | $41.60 | $36.14 | 10,576 |
| 2019-10-30 | $40.75 | $41.02 | $40.75 | $40.98 | $35.60 | 4,353 |
| 2019-10-29 | $41.86 | $41.86 | $41.22 | $41.50 | $36.05 | 10,092 |
| 2019-10-28 | $39.69 | $41.44 | $39.69 | $41.19 | $35.79 | 4,325 |
| 2019-10-25 | $40.25 | $41.06 | $40.25 | $40.61 | $35.28 | 2,395 |
| 2019-10-24 | $40.45 | $40.73 | $40.06 | $40.06 | $34.80 | 1,979 |
| 2019-10-23 | $41.97 | $41.97 | $40.16 | $40.19 | $34.92 | 4,910 |
| 2019-10-22 | $40.43 | $40.43 | $39.29 | $39.95 | $34.71 | 3,636 |
| 2019-10-21 | $40.90 | $41.32 | $40.66 | $40.66 | $35.32 | 5,027 |
| 2019-10-18 | $40.17 | $40.17 | $39.56 | $39.71 | $34.50 | 2,338 |
| 2019-10-17 | $39.95 | $40.59 | $39.90 | $39.90 | $34.66 | 1,396 |
| 2019-10-16 | $41.70 | $41.72 | $41.35 | $41.35 | $35.92 | 2,201 |
| 2019-10-15 | $40.60 | $41.67 | $40.60 | $41.41 | $35.98 | 6,767 |
| 2019-10-14 | $40.52 | $40.78 | $40.39 | $40.45 | $35.14 | 14,215 |
| 2019-10-11 | $39.46 | $40.20 | $39.46 | $40.20 | $34.92 | 3,275 |
| 2019-10-10 | $37.92 | $39.37 | $37.76 | $38.77 | $33.68 | 5,588 |
| 2019-10-09 | $38.72 | $38.72 | $37.99 | $37.99 | $33.00 | 17,098 |
| 2019-10-08 | $38.67 | $38.67 | $37.99 | $38.42 | $33.38 | 27,300 |
| 2019-10-07 | $37.74 | $38.67 | $37.74 | $38.59 | $33.53 | 21,958 |
| 2019-10-04 | $38.15 | $38.85 | $37.29 | $37.40 | $32.49 | 3,727 |
| 2019-10-03 | $38.65 | $39.04 | $37.30 | $39.04 | $33.92 | 3,033 |
| 2019-10-02 | $38.35 | $39.85 | $38.35 | $38.35 | $33.32 | 2,289 |
| 2019-10-01 | $38.83 | $40.46 | $38.83 | $39.74 | $34.53 | 2,285 |
| 2019-09-30 | $40.00 | $40.00 | $38.22 | $38.28 | $33.26 | 2,031 |
| 2019-09-27 | $38.54 | $38.97 | $38.18 | $38.18 | $33.17 | 2,187 |
| 2019-09-26 | $38.42 | $38.98 | $37.00 | $37.00 | $32.14 | 3,638 |
| 2019-09-25 | $38.10 | $38.98 | $37.90 | $38.78 | $33.69 | 3,143 |
| 2019-09-24 | $38.10 | $40.26 | $38.10 | $40.26 | $34.98 | 7,605 |
| 2019-09-23 | $38.26 | $40.12 | $38.26 | $39.46 | $34.28 | 4,146 |
| 2019-09-20 | $39.76 | $41.07 | $39.76 | $39.95 | $34.71 | 4,509 |
| 2019-09-19 | $40.76 | $41.89 | $39.62 | $39.86 | $34.63 | 3,018 |
| 2019-09-18 | $40.55 | $41.22 | $40.14 | $40.85 | $35.49 | 2,696 |
| 2019-09-17 | $41.32 | $41.32 | $40.55 | $40.73 | $35.38 | 2,568 |
| 2019-09-16 | $42.31 | $42.31 | $40.76 | $41.77 | $36.29 | 9,410 |
| 2019-09-13 | $42.31 | $42.31 | $41.35 | $42.30 | $36.75 | 12,237 |
| 2019-09-12 | $41.28 | $41.50 | $39.78 | $39.79 | $34.57 | 2,806 |
| 2019-09-11 | $39.78 | $41.21 | $39.78 | $41.21 | $35.80 | 2,159 |
| 2019-09-10 | $39.38 | $39.38 | $39.38 | $39.38 | $34.21 | 863 |
| 2019-09-09 | $39.91 | $40.95 | $39.03 | $40.95 | $35.58 | 2,362 |
| 2019-09-06 | $40.95 | $40.95 | $38.86 | $38.86 | $33.76 | 1,570 |
| 2019-09-05 | $41.00 | $41.00 | $38.73 | $40.95 | $35.58 | 2,906 |
| 2019-09-04 | $40.82 | $41.02 | $38.17 | $38.17 | $33.16 | 1,431 |
| 2019-09-03 | $38.10 | $40.19 | $38.10 | $38.66 | $33.59 | 4,000 |
| 2019-08-30 | $38.81 | $39.74 | $38.81 | $39.74 | $34.53 | 1,228 |
| 2019-08-29 | $39.69 | $39.69 | $38.10 | $38.96 | $33.84 | 3,646 |
| 2019-08-28 | $39.69 | $39.69 | $37.90 | $38.10 | $33.10 | 7,278 |
| 2019-08-27 | $38.54 | $41.05 | $38.54 | $41.05 | $35.66 | 2,375 |
| 2019-08-26 | $39.55 | $39.55 | $38.44 | $38.44 | $33.40 | 7,656 |
| 2019-08-23 | $38.70 | $40.79 | $38.70 | $38.75 | $33.67 | 4,554 |
| 2019-08-22 | $39.82 | $39.82 | $38.32 | $38.82 | $33.73 | 3,825 |
| 2019-08-21 | $38.06 | $39.82 | $38.06 | $39.82 | $34.59 | 1,647 |
| 2019-08-20 | $38.81 | $38.95 | $38.14 | $38.73 | $33.65 | 2,517 |
| 2019-08-19 | $38.70 | $38.95 | $38.25 | $38.95 | $33.84 | 5,345 |
| 2019-08-16 | $38.60 | $38.70 | $37.80 | $38.25 | $33.23 | 128,207 |
| 2019-08-15 | $38.39 | $39.25 | $37.15 | $37.82 | $32.86 | 78,306 |
| 2019-08-14 | $39.52 | $40.60 | $38.00 | $39.40 | $33.73 | 38,468 |
| 2019-08-13 | $37.94 | $41.46 | $37.94 | $39.70 | $33.99 | 11,736 |
| 2019-08-12 | $39.55 | $40.32 | $37.92 | $39.65 | $33.94 | 3,912 |
| 2019-08-09 | $38.98 | $40.03 | $37.93 | $39.93 | $34.18 | 3,428 |
| 2019-08-08 | $38.64 | $39.57 | $38.52 | $39.57 | $33.87 | 4,597 |
| 2019-08-07 | $38.14 | $39.50 | $38.14 | $38.15 | $32.66 | 6,274 |
| 2019-08-06 | $38.60 | $39.77 | $38.14 | $39.77 | $34.05 | 5,986 |
| 2019-08-05 | $39.65 | $40.28 | $38.50 | $40.18 | $34.40 | 3,985 |
| 2019-08-02 | $39.65 | $41.06 | $39.65 | $40.36 | $34.55 | 1,406 |
| 2019-08-01 | $43.36 | $43.36 | $40.24 | $40.24 | $34.45 | 3,162 |
| 2019-07-31 | $44.65 | $45.61 | $44.02 | $45.61 | $39.05 | 3,746 |
| 2019-07-30 | $45.58 | $45.62 | $44.05 | $44.05 | $37.71 | 2,293 |
| 2019-07-29 | $46.42 | $46.42 | $44.89 | $44.89 | $38.43 | 1,335 |
| 2019-07-26 | $46.09 | $46.50 | $45.75 | $46.50 | $39.81 | 2,481 |
| 2019-07-25 | $45.26 | $46.87 | $45.26 | $46.10 | $39.47 | 1,310 |
| 2019-07-24 | $46.04 | $46.71 | $46.00 | $46.25 | $39.59 | 8,317 |
| 2019-07-23 | $46.21 | $46.45 | $46.21 | $46.45 | $39.76 | 2,874 |
| 2019-07-22 | $45.89 | $46.09 | $45.89 | $45.89 | $39.29 | 16,498 |
| 2019-07-19 | $45.00 | $46.09 | $43.64 | $46.09 | $39.46 | 70,671 |
| 2019-07-18 | $45.04 | $45.04 | $45.00 | $45.00 | $38.52 | 1,047 |
| 2019-07-17 | $46.16 | $46.45 | $45.72 | $45.72 | $39.14 | 7,521 |
| 2019-07-16 | $45.50 | $46.55 | $44.61 | $46.45 | $39.76 | 9,970 |
| 2019-07-15 | $45.64 | $46.64 | $45.64 | $46.08 | $39.45 | 522,829 |
| 2019-07-12 | $44.98 | $46.51 | $44.98 | $45.45 | $38.91 | 492,059 |
| 2019-07-11 | $42.86 | $42.86 | $42.86 | $42.86 | $36.69 | 306 |
| 2019-07-10 | $44.78 | $45.77 | $44.70 | $45.77 | $39.18 | 2,156 |
| 2019-07-09 | $43.78 | $43.78 | $43.78 | $43.78 | $37.48 | 610 |
| 2019-07-08 | $46.40 | $46.40 | $46.40 | $46.40 | $39.72 | 54 |
| 2019-07-05 | $46.35 | $46.40 | $46.35 | $46.40 | $39.72 | 422 |
| 2019-07-03 | $46.40 | $46.40 | $46.40 | $46.40 | $39.72 | 1,750 |
| 2019-07-02 | $46.31 | $46.31 | $44.86 | $45.59 | $39.02 | 592 |
| 2019-07-01 | $46.51 | $46.51 | $46.51 | $46.51 | $39.82 | 205 |
| 2019-06-28 | $46.51 | $46.51 | $46.51 | $46.51 | $39.82 | 6,919 |
| 2019-06-27 | $45.76 | $45.76 | $45.76 | $45.76 | $39.17 | 148 |
| 2019-06-26 | $46.37 | $46.37 | $45.76 | $45.76 | $39.17 | 1,021 |
| 2019-06-25 | $46.37 | $46.37 | $46.30 | $46.30 | $39.64 | 985 |
| 2019-06-24 | $46.00 | $46.00 | $46.00 | $46.00 | $39.38 | 719 |
| 2019-06-21 | $45.75 | $45.80 | $45.75 | $45.80 | $39.21 | 2,475 |
| 2019-06-20 | $45.85 | $45.85 | $45.85 | $45.85 | $39.25 | 553 |
| 2019-06-19 | $45.75 | $46.00 | $44.45 | $46.00 | $39.38 | 811 |
| 2019-06-18 | $45.13 | $45.13 | $44.25 | $44.25 | $37.88 | 734 |
| 2019-06-17 | $45.37 | $45.37 | $44.00 | $44.75 | $38.31 | 1,353 |
| 2019-06-14 | $43.46 | $45.19 | $43.46 | $45.19 | $38.69 | 6,990 |
| 2019-06-13 | $46.00 | $46.00 | $45.00 | $45.75 | $39.17 | 1,551 |
| 2019-06-12 | $44.50 | $44.50 | $44.25 | $44.50 | $38.10 | 1,681 |
| 2019-06-11 | $44.00 | $44.10 | $44.00 | $44.10 | $37.75 | 3,424 |
| 2019-06-10 | $44.26 | $44.26 | $44.26 | $44.26 | $37.89 | 2,461 |
| 2019-06-07 | $44.00 | $44.50 | $44.00 | $44.25 | $37.88 | 4,369 |
| 2019-06-06 | $41.50 | $41.50 | $41.50 | $41.50 | $35.53 | 502 |
| 2019-06-05 | $44.00 | $44.34 | $44.00 | $44.34 | $37.96 | 779 |
| 2019-06-04 | $44.07 | $44.07 | $41.86 | $41.86 | $35.84 | 1,808 |
| 2019-06-03 | $42.96 | $42.96 | $42.96 | $42.96 | $36.78 | 208 |
| 2019-05-31 | $42.96 | $42.96 | $42.96 | $42.96 | $36.78 | 348 |
| 2019-05-30 | $43.67 | $43.67 | $42.96 | $42.96 | $36.78 | 392 |
| 2019-05-29 | $42.19 | $42.19 | $42.19 | $42.19 | $36.12 | 490 |
| 2019-05-28 | $43.27 | $43.27 | $43.27 | $43.27 | $37.04 | 368 |
| 2019-05-24 | $43.47 | $43.47 | $43.30 | $43.30 | $37.07 | 1,168 |
| 2019-05-23 | $44.50 | $44.50 | $44.43 | $44.43 | $38.04 | 969 |
| 2019-05-22 | $43.44 | $43.93 | $43.44 | $43.93 | $37.61 | 325 |
| 2019-05-21 | $44.50 | $44.50 | $44.50 | $44.50 | $38.10 | 381 |
| 2019-05-20 | $43.50 | $44.54 | $43.50 | $44.54 | $38.13 | 625 |
| 2019-05-17 | $45.90 | $45.90 | $45.90 | $45.90 | $39.29 | 210 |
| 2019-05-16 | $42.26 | $42.26 | $42.26 | $42.26 | $36.18 | 369 |
| 2019-05-15 | $42.26 | $42.26 | $42.26 | $42.26 | $36.18 | 487 |
| 2019-05-14 | $42.30 | $42.30 | $42.30 | $42.30 | $36.21 | 485 |
| 2019-05-13 | $44.70 | $44.70 | $44.70 | $44.70 | $38.27 | 523 |
| 2019-05-10 | $42.78 | $45.26 | $42.78 | $45.26 | $38.75 | 410 |
| 2019-05-09 | $44.90 | $44.90 | $43.98 | $43.98 | $37.65 | 557 |
| 2019-05-08 | $42.30 | $42.30 | $42.30 | $42.30 | $36.21 | 555 |
| 2019-05-07 | $44.11 | $44.11 | $43.50 | $43.50 | $37.24 | 1,538 |
| 2019-05-06 | $45.50 | $45.50 | $45.50 | $45.50 | $38.95 | 576 |
| 2019-05-03 | $45.50 | $45.50 | $45.50 | $45.50 | $38.95 | 336 |
| 2019-05-02 | $45.50 | $45.50 | $45.50 | $45.50 | $38.95 | 512 |
| 2019-05-01 | $44.50 | $44.50 | $44.50 | $44.50 | $38.10 | 837 |
| 2019-04-30 | $44.84 | $44.84 | $44.84 | $44.84 | $38.38 | 371 |
| 2019-04-29 | $45.12 | $45.12 | $45.12 | $45.12 | $38.63 | 325 |
| 2019-04-26 | $43.70 | $45.99 | $43.70 | $45.99 | $39.37 | 337 |
| 2019-04-25 | $46.18 | $46.18 | $46.18 | $46.18 | $39.53 | 383 |
| 2019-04-24 | $44.94 | $44.94 | $44.94 | $44.94 | $38.47 | 448 |
| 2019-04-23 | $47.21 | $47.21 | $47.21 | $47.21 | $40.42 | 518 |
| 2019-04-22 | $44.48 | $44.48 | $44.48 | $44.48 | $38.08 | 299 |
| 2019-04-18 | $47.10 | $47.10 | $45.91 | $45.95 | $39.34 | 764 |
| 2019-04-17 | $45.39 | $45.71 | $44.83 | $45.71 | $39.13 | 10,278 |
| 2019-04-16 | $46.69 | $46.69 | $46.69 | $46.69 | $39.97 | 363 |
| 2019-04-15 | $49.50 | $49.68 | $48.00 | $49.68 | $42.53 | 1,399 |
| 2019-04-12 | $45.82 | $45.82 | $45.82 | $45.82 | $39.23 | 58 |
| 2019-04-11 | $45.82 | $45.82 | $45.82 | $45.82 | $39.23 | 352 |
| 2019-04-10 | $47.20 | $47.20 | $47.20 | $47.20 | $39.40 | 664 |
| 2019-04-09 | $49.16 | $49.16 | $48.69 | $48.69 | $40.64 | 407 |
| 2019-04-08 | $48.03 | $48.03 | $48.03 | $48.03 | $40.09 | 229 |
| 2019-04-05 | $47.76 | $48.97 | $47.76 | $48.97 | $40.87 | 923 |
| 2019-04-04 | $46.55 | $46.60 | $46.40 | $46.40 | $38.73 | 18,054 |
| 2019-04-03 | $48.31 | $48.31 | $47.14 | $47.14 | $39.35 | 841 |
| 2019-04-02 | $46.88 | $46.88 | $46.88 | $46.88 | $39.13 | 296 |
| 2019-04-01 | $48.15 | $48.15 | $46.88 | $46.88 | $39.13 | 2,118 |
| 2019-03-29 | $46.53 | $46.53 | $46.53 | $46.53 | $38.84 | 215 |
| 2019-03-28 | $46.53 | $46.53 | $46.53 | $46.53 | $38.84 | 369 |
| 2019-03-27 | $46.06 | $46.06 | $46.06 | $46.06 | $38.45 | 216 |
| 2019-03-26 | $44.93 | $46.06 | $44.93 | $46.06 | $38.45 | 284 |
| 2019-03-25 | $46.91 | $46.91 | $43.84 | $46.76 | $39.03 | 1,482 |
| 2019-03-22 | $46.45 | $46.45 | $46.45 | $46.45 | $38.77 | 7,506 |
| 2019-03-21 | $48.55 | $48.75 | $47.50 | $48.75 | $40.69 | 1,842 |
| 2019-03-20 | $48.14 | $49.82 | $48.14 | $48.75 | $40.69 | 2,702 |
| 2019-03-19 | $48.40 | $49.83 | $48.06 | $48.06 | $40.12 | 3,475 |
| 2019-03-18 | $48.64 | $49.06 | $48.64 | $49.06 | $40.95 | 3,681 |
| 2019-03-15 | $46.81 | $48.97 | $46.81 | $48.97 | $40.87 | 21,435 |
| 2019-03-14 | $48.62 | $48.62 | $48.62 | $48.62 | $40.58 | 238 |
| 2019-03-13 | $49.40 | $49.40 | $49.40 | $49.40 | $41.23 | 136 |
| 2019-03-12 | $49.40 | $49.40 | $49.40 | $49.40 | $41.23 | 112 |
| 2019-03-11 | $49.40 | $49.40 | $49.40 | $49.40 | $41.23 | 148 |
| 2019-03-08 | $49.40 | $49.40 | $49.40 | $49.40 | $41.23 | 318 |
| 2019-03-07 | $49.33 | $49.40 | $48.03 | $49.40 | $41.23 | 1,703 |
| 2019-03-06 | $47.43 | $47.43 | $47.43 | $47.43 | $39.59 | 144 |
| 2019-03-05 | $47.43 | $47.43 | $47.43 | $47.43 | $39.59 | 269 |
| 2019-03-04 | $48.65 | $48.65 | $47.43 | $47.43 | $39.59 | 639 |
| 2019-03-01 | $48.32 | $48.32 | $48.32 | $48.32 | $40.33 | 164 |
| 2019-02-28 | $46.79 | $48.32 | $46.79 | $48.32 | $40.33 | 460 |
| 2019-02-27 | $50.22 | $50.22 | $50.22 | $50.22 | $41.92 | 151 |
| 2019-02-26 | $51.21 | $52.52 | $51.21 | $52.52 | $43.84 | 614 |
| 2019-02-25 | $51.92 | $51.92 | $51.92 | $51.92 | $43.34 | 213 |
| 2019-02-22 | $51.65 | $51.92 | $50.41 | $51.92 | $43.34 | 756 |
| 2019-02-21 | $51.23 | $51.23 | $51.23 | $51.23 | $42.76 | 200 |
| 2019-02-20 | $49.93 | $49.93 | $49.93 | $49.93 | $41.68 | 339 |
| 2019-02-19 | $50.92 | $50.92 | $50.92 | $50.92 | $42.50 | 129 |
| 2019-02-15 | $50.92 | $50.92 | $50.92 | $50.92 | $42.50 | 162 |
| 2019-02-14 | $50.92 | $50.92 | $50.92 | $50.92 | $42.50 | 190 |
| 2019-02-13 | $50.72 | $50.92 | $50.72 | $50.92 | $42.50 | 551 |
| 2019-02-12 | $50.03 | $50.03 | $50.03 | $50.03 | $41.76 | 261 |
| 2019-02-11 | $49.65 | $49.65 | $49.65 | $49.65 | $41.44 | 110 |
| 2019-02-08 | $49.26 | $49.65 | $49.26 | $49.65 | $41.44 | 741 |
| 2019-02-07 | $46.56 | $46.56 | $46.56 | $46.56 | $38.86 | 543 |
| 2019-02-06 | $51.25 | $51.25 | $51.25 | $51.25 | $42.78 | 154 |
| 2019-02-05 | $51.25 | $51.25 | $51.25 | $51.25 | $42.78 | 5,765 |
| 2019-02-04 | $51.05 | $51.26 | $51.05 | $51.26 | $42.79 | 772 |
| 2019-02-01 | $49.80 | $49.80 | $49.80 | $49.80 | $41.56 | 352 |
| 2019-01-31 | $50.67 | $50.90 | $50.40 | $50.90 | $42.49 | 1,109 |
| 2019-01-30 | $52.11 | $52.31 | $51.75 | $51.75 | $43.20 | 1,681 |
| 2019-01-29 | $51.66 | $51.66 | $51.46 | $51.66 | $43.12 | 562 |
| 2019-01-28 | $51.00 | $51.00 | $51.00 | $51.00 | $42.57 | 1,144 |
| 2019-01-25 | $48.54 | $51.14 | $48.54 | $51.14 | $42.69 | 668 |
| 2019-01-24 | $49.36 | $49.57 | $49.36 | $49.57 | $41.38 | 7,566 |
| 2019-01-23 | $49.95 | $50.10 | $47.28 | $50.09 | $41.81 | 2,687 |
| 2019-01-22 | $47.12 | $49.98 | $47.12 | $49.98 | $41.72 | 5,183 |
| 2019-01-18 | $49.51 | $49.55 | $49.51 | $49.55 | $41.36 | 506 |
| 2019-01-17 | $49.35 | $49.35 | $49.35 | $49.35 | $41.19 | 793 |
| 2019-01-16 | $46.80 | $46.80 | $46.80 | $46.80 | $39.06 | 269 |
| 2019-01-15 | $46.80 | $46.80 | $46.80 | $46.80 | $39.06 | 67 |
| 2019-01-14 | $46.60 | $46.80 | $46.60 | $46.80 | $39.06 | 2,155 |
| 2019-01-11 | $46.50 | $46.80 | $46.50 | $46.60 | $38.90 | 22,858 |
| 2019-01-10 | $45.41 | $45.41 | $45.41 | $45.41 | $37.90 | 200 |
| 2019-01-09 | $45.41 | $45.41 | $45.41 | $45.41 | $37.90 | 105 |
| 2019-01-08 | $45.41 | $45.41 | $45.41 | $45.41 | $37.90 | 500 |
| 2019-01-07 | $45.17 | $45.17 | $45.16 | $45.16 | $37.69 | 768 |
| 2019-01-04 | $43.58 | $43.58 | $43.58 | $43.58 | $36.38 | 13,482 |
| 2019-01-03 | $43.13 | $43.13 | $43.13 | $43.13 | $36.00 | 303 |
| 2019-01-02 | $43.17 | $43.63 | $43.17 | $43.63 | $36.42 | 662 |
| 2018-12-31 | $44.30 | $44.31 | $44.19 | $44.19 | $36.89 | 1,769 |
| 2018-12-28 | $41.34 | $41.34 | $41.34 | $41.34 | $34.51 | 363 |
| 2018-12-27 | $41.34 | $41.34 | $41.34 | $41.34 | $34.51 | 437 |
| 2018-12-26 | $42.38 | $42.38 | $42.38 | $42.38 | $35.37 | 156 |
| 2018-12-24 | $42.38 | $42.38 | $42.38 | $42.38 | $35.37 | 433 |
| 2018-12-21 | $41.84 | $41.84 | $41.84 | $41.84 | $34.92 | 682 |
| 2018-12-20 | $39.64 | $42.37 | $39.64 | $42.37 | $35.37 | 634 |
| 2018-12-19 | $42.33 | $42.33 | $42.13 | $42.13 | $35.17 | 833 |
| 2018-12-18 | $39.57 | $39.57 | $39.57 | $39.57 | $33.03 | 659 |
| 2018-12-17 | $39.60 | $40.71 | $39.49 | $40.71 | $33.98 | 12,561 |
| 2018-12-14 | $42.06 | $42.06 | $40.15 | $40.15 | $33.51 | 653 |
| 2018-12-13 | $42.23 | $42.23 | $42.23 | $42.23 | $35.25 | 487 |
| 2018-12-12 | $43.98 | $43.99 | $43.98 | $43.99 | $36.72 | 681 |
| 2018-12-11 | $41.34 | $42.55 | $40.65 | $42.55 | $35.52 | 22,122 |
| 2018-12-10 | $40.83 | $42.19 | $39.97 | $39.97 | $33.36 | 1,240 |
| 2018-12-07 | $41.95 | $42.45 | $41.11 | $41.11 | $34.31 | 2,218 |
| 2018-12-06 | $41.75 | $43.17 | $41.75 | $43.17 | $36.03 | 1,655 |
| 2018-12-04 | $44.08 | $44.08 | $44.08 | $44.08 | $36.79 | 802 |
| 2018-12-03 | $46.33 | $46.33 | $44.65 | $46.26 | $38.61 | 1,756 |
| 2018-11-30 | $44.52 | $44.52 | $42.74 | $42.74 | $35.67 | 658 |
| 2018-11-29 | $46.05 | $46.05 | $46.05 | $46.05 | $38.44 | 640 |
| 2018-11-28 | $43.81 | $43.81 | $43.81 | $43.81 | $36.57 | 1,041 |
| 2018-11-27 | $44.72 | $45.91 | $44.72 | $45.91 | $38.32 | 934 |
| 2018-11-26 | $46.47 | $46.47 | $46.47 | $46.47 | $38.79 | 427 |
| 2018-11-23 | $47.95 | $47.95 | $47.95 | $47.95 | $40.02 | 259 |
| 2018-11-21 | $45.43 | $47.95 | $45.43 | $47.95 | $40.02 | 590 |
| 2018-11-20 | $47.70 | $47.70 | $47.70 | $47.70 | $39.81 | 233 |
| 2018-11-19 | $47.70 | $47.70 | $47.70 | $47.70 | $39.81 | 220 |
| 2018-11-16 | $47.70 | $47.70 | $47.70 | $47.70 | $39.81 | 204 |
| 2018-11-15 | $47.70 | $47.70 | $47.70 | $47.70 | $39.81 | 626 |
| 2018-11-14 | $47.78 | $47.78 | $47.78 | $47.78 | $39.88 | 2,250 |
| 2018-11-13 | $46.69 | $46.69 | $46.69 | $46.69 | $38.97 | 1,146 |
| 2018-11-12 | $44.03 | $46.23 | $43.88 | $43.88 | $36.63 | 1,785 |
| 2018-11-09 | $47.36 | $47.36 | $47.36 | $47.36 | $39.53 | 268 |
| 2018-11-08 | $47.79 | $47.79 | $47.79 | $47.79 | $39.89 | 170 |
| 2018-11-07 | $47.79 | $47.79 | $47.79 | $47.79 | $39.89 | 288 |
| 2018-11-06 | $50.00 | $50.00 | $47.54 | $47.54 | $39.68 | 963 |
| 2018-11-05 | $48.96 | $48.96 | $48.96 | $48.96 | $40.87 | 455 |
| 2018-11-02 | $47.49 | $47.50 | $47.49 | $47.50 | $39.64 | 1,008 |
| 2018-11-01 | $47.05 | $47.05 | $47.05 | $47.05 | $39.27 | 384 |
| 2018-10-31 | $47.05 | $47.05 | $46.79 | $46.79 | $39.06 | 591 |
| 2018-10-30 | $45.51 | $45.51 | $45.51 | $45.51 | $37.99 | 497 |
| 2018-10-29 | $45.91 | $45.91 | $45.91 | $45.91 | $38.32 | 246 |
| 2018-10-26 | $45.91 | $45.91 | $45.91 | $45.91 | $38.32 | 55 |
| 2018-10-25 | $47.50 | $47.50 | $45.91 | $45.91 | $38.32 | 506 |
| 2018-10-24 | $45.31 | $45.31 | $45.31 | $45.31 | $37.82 | 14 |
| 2018-10-23 | $47.48 | $47.48 | $45.31 | $45.31 | $37.82 | 341 |
| 2018-10-22 | $46.09 | $48.73 | $46.09 | $48.73 | $40.67 | 723 |
| 2018-10-19 | $48.99 | $48.99 | $48.99 | $48.99 | $40.89 | 352 |
| 2018-10-18 | $47.37 | $47.37 | $47.37 | $47.37 | $39.54 | 275 |
| 2018-10-17 | $49.50 | $49.50 | $48.79 | $48.79 | $40.72 | 489 |
| 2018-10-16 | $49.50 | $49.50 | $49.50 | $49.50 | $41.32 | 213 |
| 2018-10-15 | $48.00 | $48.35 | $48.00 | $48.35 | $40.36 | 934 |
| 2018-10-12 | $46.13 | $46.13 | $46.13 | $46.13 | $38.50 | 2,170 |
| 2018-10-11 | $47.53 | $49.63 | $46.47 | $49.63 | $41.43 | 3,604 |
| 2018-10-10 | $47.78 | $49.47 | $47.78 | $47.78 | $39.88 | 503 |
| 2018-10-09 | $54.43 | $54.43 | $54.43 | $54.43 | $45.43 | 159 |
| 2018-10-08 | $51.76 | $54.43 | $51.56 | $54.43 | $45.43 | 884 |
| 2018-10-05 | $54.66 | $54.86 | $54.66 | $54.86 | $45.79 | 280 |
| 2018-10-04 | $54.63 | $54.63 | $54.63 | $54.63 | $45.60 | 181 |
| 2018-10-03 | $57.23 | $57.23 | $57.23 | $57.23 | $47.77 | 628 |
| 2018-10-02 | $57.33 | $57.33 | $57.33 | $57.33 | $47.85 | 191 |
| 2018-10-01 | $57.83 | $57.85 | $57.65 | $57.65 | $48.12 | 610 |
| 2018-09-28 | $58.54 | $58.54 | $58.54 | $58.54 | $48.86 | 144 |
| 2018-09-27 | $58.54 | $58.54 | $58.54 | $58.54 | $48.86 | 393 |
| 2018-09-26 | $58.69 | $58.89 | $58.69 | $58.89 | $49.16 | 607 |
| 2018-09-25 | $59.32 | $59.32 | $59.32 | $59.32 | $49.51 | 8,197 |
| 2018-09-24 | $59.32 | $59.32 | $59.32 | $59.32 | $49.51 | 167 |
| 2018-09-21 | $59.12 | $59.32 | $59.12 | $59.32 | $49.51 | 552 |
| 2018-09-20 | $58.87 | $59.07 | $58.87 | $59.07 | $49.31 | 355 |
| 2018-09-19 | $58.35 | $58.35 | $58.35 | $58.35 | $48.70 | 155 |
| 2018-09-18 | $57.92 | $58.12 | $57.92 | $58.12 | $48.51 | 534 |
| 2018-09-17 | $58.39 | $58.59 | $58.39 | $58.59 | $48.90 | 422 |
| 2018-09-14 | $56.16 | $58.36 | $56.16 | $58.36 | $48.71 | 541 |
| 2018-09-13 | $54.76 | $57.25 | $54.76 | $57.25 | $47.79 | 530 |
| 2018-09-12 | $56.45 | $56.65 | $54.00 | $54.00 | $45.07 | 915 |
| 2018-09-11 | $54.09 | $54.09 | $54.09 | $54.09 | $45.15 | 361 |
| 2018-09-10 | $53.85 | $53.85 | $53.85 | $53.85 | $44.95 | 325 |
| 2018-09-07 | $56.65 | $56.65 | $53.85 | $53.85 | $44.95 | 411 |
| 2018-09-06 | $57.32 | $57.32 | $57.32 | $57.32 | $47.84 | 1,033 |
| 2018-09-05 | $58.07 | $58.07 | $58.07 | $58.07 | $48.47 | 183 |
| 2018-09-04 | $57.87 | $58.07 | $57.87 | $58.07 | $48.47 | 541 |
| 2018-08-31 | $55.69 | $57.97 | $55.69 | $57.97 | $48.39 | 823 |
| 2018-08-30 | $57.05 | $57.05 | $55.71 | $55.71 | $46.50 | 594 |
| 2018-08-29 | $59.00 | $59.00 | $59.00 | $59.00 | $49.25 | 1,111 |
| 2018-08-28 | $58.72 | $58.72 | $58.72 | $58.72 | $49.01 | 970 |
| 2018-08-27 | $59.21 | $59.21 | $55.29 | $55.29 | $46.15 | 657 |
| 2018-08-24 | $57.81 | $58.01 | $55.75 | $55.75 | $46.53 | 2,546 |
| 2018-08-23 | $57.41 | $57.41 | $57.41 | $57.41 | $47.92 | 369 |
| 2018-08-22 | $58.38 | $58.38 | $58.38 | $58.38 | $48.35 | 430 |
| 2018-08-21 | $56.44 | $56.44 | $56.44 | $56.44 | $46.75 | 299 |
| 2018-08-20 | $56.44 | $56.44 | $56.44 | $56.44 | $46.75 | 193 |
| 2018-08-17 | $56.44 | $56.44 | $56.44 | $56.44 | $46.75 | 183 |
| 2018-08-16 | $56.02 | $56.05 | $55.90 | $55.90 | $46.30 | 839 |
| 2018-08-15 | $57.33 | $57.33 | $57.33 | $57.33 | $47.48 | 255 |
| 2018-08-14 | $56.95 | $57.33 | $56.95 | $57.33 | $47.48 | 844 |
| 2018-08-13 | $57.77 | $57.77 | $56.00 | $56.00 | $46.38 | 457 |
| 2018-08-10 | $58.11 | $58.40 | $58.11 | $58.40 | $48.37 | 766 |
| 2018-08-09 | $60.27 | $60.47 | $60.27 | $60.47 | $50.08 | 1,523 |
| 2018-08-08 | $58.00 | $58.00 | $58.00 | $58.00 | $48.04 | 302 |
| 2018-08-07 | $60.62 | $60.62 | $60.49 | $60.49 | $50.10 | 638 |
| 2018-08-06 | $58.50 | $58.50 | $58.50 | $58.50 | $48.45 | 192 |
| 2018-08-03 | $58.50 | $58.50 | $58.50 | $58.50 | $48.45 | 663 |
| 2018-08-02 | $57.19 | $57.19 | $57.19 | $57.19 | $47.37 | 294 |
| 2018-08-01 | $58.30 | $58.59 | $58.30 | $58.59 | $48.53 | 451 |
| 2018-07-31 | $58.55 | $58.55 | $58.55 | $58.55 | $48.49 | 398 |
| 2018-07-30 | $57.87 | $57.87 | $57.67 | $57.67 | $47.76 | 294 |
| 2018-07-27 | $57.59 | $57.59 | $57.59 | $57.59 | $47.70 | 357 |
| 2018-07-26 | $57.31 | $57.51 | $53.08 | $57.51 | $47.63 | 728 |
| 2018-07-25 | $57.29 | $57.29 | $57.29 | $57.29 | $47.45 | 91 |
| 2018-07-24 | $57.35 | $57.35 | $57.29 | $57.29 | $47.45 | 349 |
| 2018-07-23 | $52.38 | $52.38 | $52.38 | $52.38 | $43.38 | 165 |
| 2018-07-20 | $52.38 | $52.38 | $52.38 | $52.38 | $43.38 | 92 |
| 2018-07-19 | $56.70 | $57.28 | $52.38 | $52.38 | $43.38 | 2,047 |
| 2018-07-18 | $57.81 | $57.81 | $57.81 | $57.81 | $47.88 | 522 |
| 2018-07-17 | $57.73 | $57.73 | $57.73 | $57.73 | $47.81 | 538 |
| 2018-07-16 | $56.64 | $56.64 | $56.64 | $56.64 | $46.91 | 320 |
| 2018-07-13 | $56.89 | $56.89 | $56.89 | $56.89 | $47.12 | 183 |
| 2018-07-12 | $56.89 | $56.89 | $56.89 | $56.89 | $47.12 | 244 |
| 2018-07-11 | $56.85 | $56.85 | $56.65 | $56.65 | $46.92 | 443 |
| 2018-07-10 | $53.28 | $53.28 | $53.28 | $53.28 | $44.13 | 437 |
| 2018-07-09 | $57.18 | $57.18 | $57.18 | $57.18 | $47.36 | 233 |
| 2018-07-06 | $57.18 | $57.18 | $57.18 | $57.18 | $47.36 | 98 |
| 2018-07-05 | $56.05 | $57.18 | $55.85 | $57.18 | $47.36 | 677 |
| 2018-07-03 | $56.52 | $56.56 | $56.36 | $56.56 | $46.85 | 485 |
| 2018-07-02 | $51.71 | $51.71 | $51.71 | $51.71 | $42.83 | 94 |
| 2018-06-29 | $51.71 | $51.71 | $51.71 | $51.71 | $42.83 | 226 |
| 2018-06-28 | $51.71 | $51.71 | $51.71 | $51.71 | $42.83 | 231 |
| 2018-06-27 | $51.47 | $51.47 | $51.47 | $51.47 | $42.63 | 239 |
| 2018-06-26 | $55.63 | $55.83 | $55.63 | $55.83 | $46.24 | 555 |
| 2018-06-25 | $55.79 | $55.79 | $55.79 | $55.79 | $46.21 | 355 |
| 2018-06-22 | $53.33 | $56.55 | $53.33 | $56.55 | $46.84 | 9,763 |
| 2018-06-21 | $56.26 | $56.26 | $56.26 | $56.26 | $46.60 | 191 |
| 2018-06-20 | $56.26 | $56.46 | $56.26 | $56.26 | $46.60 | 981 |
| 2018-06-19 | $56.11 | $56.11 | $56.11 | $56.11 | $46.47 | 492 |
| 2018-06-18 | $52.72 | $52.72 | $52.47 | $52.47 | $43.46 | 844 |
| 2018-06-15 | $58.29 | $58.29 | $58.29 | $58.29 | $48.28 | 163 |
| 2018-06-14 | $60.20 | $60.20 | $60.20 | $60.20 | $49.86 | 131 |
| 2018-06-13 | $60.20 | $60.20 | $60.20 | $60.20 | $49.86 | 243 |
| 2018-06-12 | $60.20 | $60.20 | $60.20 | $60.20 | $49.86 | 112 |
| 2018-06-11 | $60.20 | $60.20 | $60.20 | $60.20 | $49.86 | 354 |
| 2018-06-08 | $60.19 | $60.19 | $60.19 | $60.19 | $49.85 | 135 |
| 2018-06-07 | $60.19 | $60.19 | $60.19 | $60.19 | $49.85 | 151 |
| 2018-06-06 | $60.19 | $60.19 | $60.19 | $60.19 | $49.85 | 218 |
| 2018-06-05 | $59.48 | $59.48 | $59.48 | $59.48 | $49.26 | 198 |
| 2018-06-04 | $56.37 | $56.37 | $56.37 | $56.37 | $46.69 | 172 |
| 2018-06-01 | $56.37 | $56.37 | $56.37 | $56.37 | $46.69 | 161 |
| 2018-05-31 | $56.37 | $56.37 | $56.37 | $56.37 | $46.69 | 2,595 |
| 2018-05-30 | $57.67 | $57.67 | $57.67 | $57.67 | $47.76 | 118 |
| 2018-05-29 | $57.67 | $57.67 | $57.67 | $57.67 | $47.76 | 588 |
| 2018-05-25 | $59.12 | $59.12 | $59.12 | $59.12 | $48.97 | 162 |
| 2018-05-24 | $59.12 | $59.12 | $59.12 | $59.12 | $48.97 | 290 |
| 2018-05-23 | $56.88 | $56.88 | $56.88 | $56.88 | $47.11 | 219 |
| 2018-05-22 | $55.86 | $55.86 | $55.66 | $55.66 | $46.10 | 263 |
| 2018-05-21 | $56.59 | $56.59 | $56.59 | $56.59 | $46.87 | 96 |
| 2018-05-18 | $56.59 | $56.59 | $56.59 | $56.59 | $46.87 | 47 |
| 2018-05-17 | $56.59 | $56.59 | $56.59 | $56.59 | $46.87 | 88 |
| 2018-05-16 | $56.59 | $56.59 | $56.59 | $56.59 | $46.87 | 83 |
| 2018-05-15 | $56.59 | $56.59 | $56.59 | $56.59 | $46.87 | 15 |
| 2018-05-14 | $56.59 | $56.59 | $56.59 | $56.59 | $46.87 | 173 |
| 2018-05-11 | $54.63 | $54.63 | $54.63 | $54.63 | $45.24 | 1,377 |
| 2018-05-10 | $56.34 | $56.34 | $56.34 | $56.34 | $46.66 | 490 |
| 2018-05-09 | $56.53 | $56.53 | $56.53 | $56.53 | $46.82 | 1,440 |
| 2018-05-08 | $56.32 | $56.32 | $56.32 | $56.32 | $46.65 | 489 |
| 2018-05-07 | $55.00 | $55.00 | $55.00 | $55.00 | $45.55 | 153 |
| 2018-05-04 | $55.00 | $55.00 | $50.85 | $55.00 | $45.55 | 2,085 |
| 2018-05-03 | $53.31 | $53.31 | $53.31 | $53.31 | $44.15 | 378 |
| 2018-05-02 | $57.98 | $58.38 | $57.98 | $58.38 | $45.38 | 1,094 |
| 2018-05-01 | $56.38 | $57.74 | $56.38 | $57.74 | $44.88 | 544 |
| 2018-04-30 | $56.31 | $57.93 | $56.31 | $57.93 | $45.03 | 488 |
| 2018-04-27 | $58.25 | $58.25 | $58.25 | $58.25 | $45.28 | 446 |
| 2018-04-26 | $58.11 | $58.45 | $58.11 | $58.45 | $45.43 | 573 |
| 2018-04-25 | $58.71 | $58.71 | $58.71 | $58.71 | $45.63 | 632 |
| 2018-04-24 | $58.57 | $58.57 | $58.57 | $58.57 | $45.52 | 72 |
| 2018-04-23 | $58.57 | $58.57 | $58.57 | $58.57 | $45.52 | 199 |
| 2018-04-20 | $58.44 | $58.57 | $58.37 | $58.57 | $45.52 | 577 |
| 2018-04-19 | $59.15 | $59.15 | $59.15 | $59.15 | $45.98 | 406 |
| 2018-04-18 | $58.08 | $58.08 | $58.08 | $58.08 | $45.14 | 65 |
| 2018-04-17 | $58.08 | $58.08 | $58.08 | $58.08 | $45.14 | 171 |
| 2018-04-16 | $57.62 | $57.75 | $57.62 | $57.75 | $44.89 | 719 |
| 2018-04-13 | $56.45 | $56.45 | $56.45 | $56.45 | $43.88 | 122 |
| 2018-04-12 | $56.45 | $56.45 | $56.45 | $56.45 | $43.88 | 145 |
| 2018-04-11 | $56.45 | $56.45 | $56.45 | $56.45 | $43.88 | 128 |
| 2018-04-10 | $56.45 | $56.45 | $56.45 | $56.45 | $43.88 | 184 |
| 2018-04-09 | $56.17 | $56.17 | $56.17 | $56.17 | $43.66 | 96 |
| 2018-04-06 | $56.17 | $56.17 | $56.17 | $56.17 | $43.66 | 628 |
| 2018-04-05 | $54.37 | $54.37 | $54.37 | $54.37 | $42.26 | 122 |
| 2018-04-04 | $54.37 | $54.37 | $54.37 | $54.37 | $42.26 | 610 |
| 2018-04-03 | $56.28 | $56.28 | $56.28 | $56.28 | $43.74 | 227 |
| 2018-04-02 | $56.28 | $56.28 | $56.28 | $56.28 | $43.74 | 148 |
| 2018-03-29 | $56.28 | $56.28 | $56.28 | $56.28 | $43.74 | 594 |
| 2018-03-28 | $56.58 | $56.58 | $56.58 | $56.58 | $43.98 | 1,467 |
| 2018-03-27 | $56.92 | $56.92 | $56.92 | $56.92 | $44.24 | 622 |
| 2018-03-26 | $56.62 | $56.76 | $56.62 | $56.76 | $44.12 | 546 |
| 2018-03-22 | $56.09 | $56.09 | $56.09 | $56.09 | $43.60 | 237 |
| 2018-03-21 | $55.40 | $57.39 | $55.40 | $57.39 | $44.61 | 1,715 |
| 2018-03-19 | $55.63 | $55.97 | $55.63 | $55.97 | $43.50 | 560 |
| 2018-03-16 | $56.38 | $56.58 | $56.38 | $56.58 | $43.98 | 646 |
| 2018-03-15 | $56.51 | $56.51 | $56.51 | $56.51 | $43.92 | 331 |
| 2018-03-14 | $56.75 | $56.75 | $56.75 | $56.75 | $44.11 | 390 |
| 2018-03-12 | $57.24 | $57.24 | $57.24 | $57.24 | $44.49 | 299 |
| 2018-03-09 | $57.37 | $57.37 | $57.37 | $57.37 | $44.59 | 304 |
| 2018-03-08 | $57.10 | $57.10 | $57.10 | $57.10 | $44.38 | 193 |
| 2018-03-07 | $56.88 | $56.88 | $55.76 | $56.88 | $44.21 | 11,447 |
| 2018-03-06 | $52.78 | $56.53 | $52.78 | $56.53 | $43.94 | 1,600 |
| 2018-03-05 | $55.29 | $55.29 | $55.29 | $55.29 | $42.98 | 186 |
| 2018-03-02 | $52.66 | $52.66 | $52.66 | $52.66 | $40.93 | 126 |
| 2018-03-01 | $52.66 | $52.66 | $52.66 | $52.66 | $40.93 | 320 |
| 2018-02-28 | $54.72 | $54.72 | $54.72 | $54.72 | $42.53 | 325 |
| 2018-02-27 | $54.50 | $54.50 | $54.50 | $54.50 | $42.36 | 225 |
| 2018-02-26 | $54.50 | $54.50 | $54.50 | $54.50 | $42.36 | 200 |
| 2018-02-23 | $54.68 | $54.68 | $54.68 | $54.68 | $42.50 | 121 |
| 2018-02-22 | $52.70 | $52.70 | $52.70 | $52.70 | $40.96 | 40 |
| 2018-02-21 | $52.70 | $52.70 | $52.70 | $52.70 | $40.96 | 111 |
| 2018-02-20 | $52.70 | $52.70 | $52.70 | $52.70 | $40.96 | 326 |
| 2018-02-16 | $54.73 | $54.73 | $54.73 | $54.73 | $42.54 | 482 |
| 2018-02-15 | $51.99 | $51.99 | $51.99 | $51.99 | $40.41 | 436 |
| 2018-02-14 | $51.00 | $51.00 | $51.00 | $51.00 | $39.64 | 342 |
| 2018-02-13 | $52.73 | $52.73 | $52.73 | $52.73 | $40.99 | 137 |
| 2018-02-12 | $52.73 | $52.73 | $52.73 | $52.73 | $40.99 | 101 |
| 2018-02-09 | $52.73 | $52.73 | $52.73 | $52.73 | $40.99 | 180 |
| 2018-02-08 | $52.73 | $52.73 | $52.73 | $52.73 | $40.99 | 439 |
| 2018-02-07 | $53.00 | $53.00 | $53.00 | $53.00 | $41.20 | 333 |
| 2018-02-06 | $49.46 | $49.46 | $49.45 | $49.45 | $38.44 | 1,178 |
| 2018-02-05 | $54.53 | $54.53 | $54.53 | $54.53 | $42.38 | 369 |
| 2018-02-02 | $52.50 | $52.50 | $52.50 | $52.50 | $40.81 | 198 |
| 2018-02-01 | $56.13 | $56.13 | $52.50 | $52.50 | $40.81 | 599 |
| 2018-01-31 | $55.44 | $55.44 | $55.44 | $55.44 | $43.09 | 468 |
| 2018-01-30 | $55.39 | $55.39 | $55.39 | $55.39 | $43.05 | 414 |
| 2018-01-29 | $56.15 | $56.15 | $52.51 | $52.51 | $40.81 | 460 |
| 2018-01-26 | $56.00 | $56.00 | $56.00 | $56.00 | $43.53 | 1,716 |
| 2018-01-25 | $55.70 | $57.05 | $54.39 | $57.05 | $44.34 | 1,989 |
| 2018-01-24 | $56.39 | $56.39 | $56.39 | $56.39 | $43.83 | 598 |
| 2018-01-23 | $56.36 | $56.36 | $56.36 | $56.36 | $43.81 | 251 |
| 2018-01-22 | $56.45 | $56.60 | $53.09 | $56.60 | $43.99 | 602 |
| 2018-01-19 | $56.60 | $56.60 | $56.60 | $56.60 | $43.99 | 384 |
| 2018-01-18 | $52.34 | $55.99 | $52.34 | $55.99 | $43.52 | 867 |
| 2018-01-17 | $51.64 | $51.64 | $51.64 | $51.64 | $40.14 | 333 |
| 2018-01-16 | $54.20 | $55.43 | $54.20 | $55.43 | $43.08 | 3,335 |
| 2018-01-12 | $53.61 | $53.61 | $53.61 | $53.61 | $41.67 | 263 |
| 2018-01-11 | $53.61 | $53.61 | $53.61 | $53.61 | $41.67 | 386 |
| 2018-01-10 | $54.22 | $54.22 | $54.22 | $54.22 | $42.14 | 153 |
| 2018-01-09 | $54.08 | $54.22 | $50.75 | $54.22 | $42.14 | 603 |
| 2018-01-08 | $54.05 | $54.05 | $54.05 | $54.05 | $42.01 | 649 |
| 2018-01-05 | $54.45 | $54.45 | $54.45 | $54.45 | $42.32 | 124 |
| 2018-01-04 | $54.45 | $54.45 | $54.45 | $54.45 | $42.32 | 315 |
| 2018-01-03 | $54.50 | $54.50 | $54.50 | $54.50 | $42.36 | 238 |
| 2018-01-02 | $54.50 | $54.50 | $54.50 | $54.50 | $42.36 | 238 |
| 2017-12-29 | $53.42 | $53.42 | $53.42 | $53.42 | $41.52 | 108 |
| 2017-12-28 | $53.42 | $53.42 | $53.42 | $53.42 | $41.52 | 191 |
| 2017-12-27 | $48.54 | $48.54 | $48.54 | $48.54 | $37.73 | 208 |
| 2017-12-26 | $52.21 | $52.21 | $48.54 | $48.54 | $37.73 | 622 |
| 2017-12-22 | $52.32 | $52.32 | $52.32 | $52.32 | $40.67 | 369 |
| 2017-12-21 | $52.37 | $52.37 | $52.37 | $52.37 | $40.71 | 401 |
| 2017-12-20 | $52.25 | $52.25 | $52.25 | $52.25 | $40.61 | 475 |
| 2017-12-19 | $48.20 | $48.20 | $48.20 | $48.20 | $37.46 | 159 |
| 2017-12-18 | $48.20 | $48.20 | $48.20 | $48.20 | $37.46 | 2,207 |
| 2017-12-15 | $48.20 | $48.20 | $48.20 | $48.20 | $37.46 | 3,448 |
| 2017-12-14 | $46.44 | $47.21 | $46.44 | $46.44 | $36.10 | 1,478 |
| 2017-12-13 | $49.11 | $49.11 | $49.11 | $49.11 | $38.17 | 481 |
| 2017-12-12 | $49.12 | $49.12 | $49.12 | $49.12 | $38.18 | 1,905 |
| 2017-12-11 | $48.65 | $48.65 | $48.65 | $48.65 | $37.81 | 66 |
| 2017-12-08 | $48.65 | $48.65 | $48.65 | $48.65 | $37.81 | 117 |
| 2017-12-07 | $48.65 | $48.65 | $48.65 | $48.65 | $37.81 | 482 |
| 2017-12-06 | $46.33 | $48.58 | $46.33 | $48.58 | $37.76 | 353 |
| 2017-12-05 | $48.99 | $48.99 | $48.99 | $48.99 | $38.08 | 291 |
| 2017-12-04 | $46.20 | $49.42 | $46.20 | $49.42 | $38.41 | 16,599 |
| 2017-12-01 | $50.50 | $50.50 | $50.50 | $50.50 | $39.25 | 373 |
| 2017-11-30 | $50.97 | $50.97 | $50.97 | $50.97 | $39.62 | 154 |
| 2017-11-29 | $51.01 | $51.57 | $51.01 | $51.57 | $40.08 | 751 |
| 2017-11-28 | $49.76 | $49.76 | $49.76 | $49.76 | $38.68 | 176 |
| 2017-11-27 | $48.82 | $49.76 | $47.42 | $49.76 | $38.68 | 4,796 |
| 2017-11-24 | $50.89 | $50.90 | $50.89 | $50.90 | $39.56 | 352 |
| 2017-11-22 | $48.66 | $48.66 | $48.66 | $48.66 | $37.82 | 1,741 |
| 2017-11-21 | $47.25 | $48.33 | $44.80 | $48.33 | $37.57 | 4,186 |
| 2017-11-20 | $48.68 | $48.68 | $48.00 | $48.00 | $37.31 | 16,679 |
| 2017-11-17 | $46.45 | $46.45 | $46.45 | $46.45 | $36.10 | 1,516 |
| 2017-11-16 | $44.31 | $44.31 | $44.31 | $44.31 | $34.44 | 186 |
| 2017-11-15 | $44.31 | $44.31 | $44.31 | $44.31 | $34.44 | 63 |
| 2017-11-14 | $44.34 | $44.34 | $44.31 | $44.31 | $34.44 | 678 |
| 2017-11-13 | $49.21 | $49.21 | $49.21 | $49.21 | $38.25 | 177 |
| 2017-11-10 | $49.56 | $49.56 | $49.56 | $49.56 | $38.52 | 141 |
| 2017-11-09 | $49.56 | $49.56 | $49.56 | $49.56 | $38.52 | 196 |
| 2017-11-08 | $49.56 | $49.56 | $49.56 | $49.56 | $38.52 | 250 |
| 2017-11-07 | $49.56 | $49.56 | $49.56 | $49.56 | $38.52 | 535 |
| 2017-11-06 | $50.46 | $50.46 | $50.46 | $50.46 | $39.22 | 186 |
| 2017-11-03 | $50.00 | $50.00 | $50.00 | $50.00 | $38.86 | 1,515 |
| 2017-11-02 | $51.14 | $51.14 | $51.14 | $51.14 | $39.75 | 277 |
| 2017-11-01 | $51.14 | $51.14 | $47.45 | $51.14 | $39.75 | 1,187 |
| 2017-10-31 | $50.51 | $50.51 | $50.51 | $50.51 | $39.26 | 1,076 |
| 2017-10-30 | $50.51 | $50.51 | $50.51 | $50.51 | $39.26 | 815 |
| 2017-10-27 | $49.73 | $50.99 | $49.73 | $50.99 | $39.63 | 1,558 |
| 2017-10-26 | $50.88 | $51.88 | $50.88 | $51.88 | $40.32 | 1,730 |
| 2017-10-25 | $46.26 | $50.92 | $46.26 | $50.92 | $39.58 | 4,418 |
| 2017-10-24 | $51.03 | $51.03 | $51.03 | $51.03 | $39.66 | 516 |
| 2017-10-23 | $50.46 | $51.93 | $50.46 | $51.93 | $40.36 | 17,937 |
| 2017-10-20 | $51.46 | $52.21 | $51.46 | $52.21 | $40.58 | 640 |
| 2017-10-19 | $52.30 | $52.30 | $52.30 | $52.30 | $40.65 | 165 |
| 2017-10-18 | $52.57 | $52.57 | $52.57 | $52.57 | $40.86 | 671 |
| 2017-10-17 | $51.46 | $51.96 | $51.46 | $51.96 | $40.39 | 2,361 |
| 2017-10-16 | $52.72 | $52.72 | $52.72 | $52.72 | $40.98 | 3,089 |
| 2017-10-13 | $54.92 | $56.00 | $54.92 | $56.00 | $43.53 | 2,869 |
| 2017-10-12 | $53.71 | $53.71 | $53.71 | $53.71 | $41.75 | 546 |
| 2017-10-11 | $53.20 | $53.73 | $53.20 | $53.73 | $41.76 | 677 |
| 2017-10-10 | $57.65 | $58.23 | $57.65 | $58.23 | $45.26 | 1,714 |
| 2017-10-09 | $57.39 | $57.39 | $57.39 | $57.39 | $44.61 | 2,772 |
| 2017-10-06 | $57.44 | $57.44 | $57.00 | $57.00 | $44.30 | 1,005 |
| 2017-10-05 | $58.57 | $58.57 | $58.57 | $58.57 | $45.52 | 238 |
| 2017-10-04 | $58.62 | $58.62 | $58.62 | $58.62 | $45.56 | 1,436 |
| 2017-10-03 | $52.53 | $57.28 | $52.53 | $57.28 | $44.52 | 1,105 |
| 2017-10-02 | $55.61 | $57.27 | $55.61 | $57.27 | $44.51 | 9,494 |
| 2017-09-29 | $56.19 | $56.19 | $56.19 | $56.19 | $43.67 | 3,786 |
| 2017-09-28 | $55.85 | $55.99 | $55.85 | $55.99 | $43.52 | 225 |
| 2017-09-27 | $56.49 | $56.49 | $56.49 | $56.49 | $43.91 | 458 |
| 2017-09-26 | $56.25 | $56.35 | $56.25 | $56.35 | $43.80 | 660 |
| 2017-09-25 | $57.28 | $57.28 | $57.28 | $57.28 | $44.52 | 80 |
| 2017-09-22 | $57.28 | $57.28 | $57.28 | $57.28 | $44.52 | 205 |
| 2017-09-21 | $57.23 | $57.23 | $57.23 | $57.23 | $44.48 | 185 |
| 2017-09-20 | $55.82 | $55.82 | $55.82 | $55.82 | $43.39 | 1,500 |
| 2017-09-19 | $57.58 | $57.58 | $57.58 | $57.58 | $44.76 | 123 |
| 2017-09-18 | $57.58 | $57.58 | $57.58 | $57.58 | $44.76 | 58 |
| 2017-09-15 | $57.58 | $57.58 | $57.58 | $57.58 | $44.76 | 46 |
| 2017-09-14 | $57.58 | $57.58 | $57.58 | $57.58 | $44.76 | 43 |
| 2017-09-13 | $57.58 | $57.58 | $57.58 | $57.58 | $44.76 | 17 |
| 2017-09-12 | $57.58 | $57.58 | $57.58 | $57.58 | $44.76 | 835 |
| 2017-09-11 | $58.12 | $58.12 | $58.12 | $58.12 | $45.18 | 100 |
| 2017-09-08 | $56.90 | $56.90 | $56.90 | $56.90 | $44.23 | 72 |
| 2017-09-07 | $56.90 | $56.90 | $56.90 | $56.90 | $44.23 | 21 |
| 2017-09-06 | $56.90 | $56.90 | $56.90 | $56.90 | $44.23 | 51 |
| 2017-09-05 | $56.90 | $56.90 | $56.90 | $56.90 | $44.23 | 13 |
| 2017-09-01 | $56.90 | $56.90 | $56.90 | $56.90 | $44.23 | 55 |
| 2017-08-31 | $56.80 | $56.90 | $56.80 | $56.90 | $44.23 | 253 |
| 2017-08-30 | $56.15 | $56.15 | $56.15 | $56.15 | $43.64 | 278 |
| 2017-08-29 | $54.69 | $56.10 | $54.69 | $56.10 | $43.60 | 1,258 |
| 2017-08-28 | $56.03 | $56.03 | $56.03 | $56.03 | $43.55 | 20 |
| 2017-08-25 | $56.03 | $56.03 | $56.03 | $56.03 | $43.55 | 16 |
| 2017-08-24 | $56.03 | $56.03 | $56.03 | $56.03 | $43.55 | 37 |
| 2017-08-23 | $56.03 | $56.03 | $56.03 | $56.03 | $43.55 | 102 |
| 2017-08-22 | $56.16 | $56.16 | $56.16 | $56.16 | $43.34 | 488 |
| 2017-08-21 | $55.97 | $55.97 | $55.97 | $55.97 | $43.20 | 120 |
| 2017-08-18 | $54.30 | $54.30 | $54.30 | $54.30 | $41.91 | 74 |
| 2017-08-17 | $54.30 | $54.30 | $54.30 | $54.30 | $41.91 | 0 |
| 2017-08-16 | $54.30 | $54.30 | $54.30 | $54.30 | $41.91 | 44 |
| 2017-08-15 | $54.30 | $54.30 | $54.30 | $54.30 | $41.91 | 52 |
| 2017-08-14 | $54.30 | $54.30 | $54.30 | $54.30 | $41.91 | 119 |
| 2017-08-11 | $53.87 | $53.87 | $53.87 | $53.87 | $41.58 | 568 |
| 2017-08-10 | $53.87 | $53.87 | $53.87 | $53.87 | $41.58 | 33 |
| 2017-08-09 | $53.87 | $53.87 | $53.87 | $53.87 | $41.58 | 181 |
| 2017-08-08 | $53.87 | $53.87 | $53.87 | $53.87 | $41.58 | 0 |
| 2017-08-07 | $54.06 | $54.06 | $53.87 | $53.87 | $41.58 | 712 |
| 2017-08-04 | $55.50 | $55.50 | $55.50 | $55.50 | $42.84 | 68 |
| 2017-08-03 | $55.50 | $55.50 | $55.50 | $55.50 | $42.84 | 383 |
| 2017-08-02 | $55.50 | $55.50 | $55.50 | $55.50 | $42.84 | 82 |
| 2017-08-01 | $55.50 | $55.50 | $55.50 | $55.50 | $42.84 | 21 |
| 2017-07-31 | $55.50 | $55.50 | $55.50 | $55.50 | $42.84 | 0 |
| 2017-07-28 | $55.50 | $55.50 | $55.50 | $55.50 | $42.84 | 0 |
| 2017-07-27 | $52.27 | $55.50 | $52.27 | $55.50 | $42.84 | 416 |
| 2017-07-26 | $55.49 | $55.49 | $55.49 | $55.49 | $42.83 | 141 |
| 2017-07-25 | $55.49 | $55.49 | $55.49 | $55.49 | $42.83 | 32 |
| 2017-07-24 | $54.42 | $55.49 | $54.42 | $55.49 | $42.83 | 380 |
| 2017-07-21 | $54.50 | $54.50 | $54.50 | $54.50 | $42.06 | 53 |
| 2017-07-20 | $54.50 | $54.50 | $54.50 | $54.50 | $42.06 | 305 |
| 2017-07-19 | $55.69 | $55.69 | $55.69 | $55.69 | $42.98 | 128 |
| 2017-07-18 | $55.69 | $55.69 | $55.69 | $55.69 | $42.98 | 77 |
| 2017-07-17 | $55.69 | $55.69 | $55.69 | $55.69 | $42.98 | 187 |
| 2017-07-14 | $55.00 | $55.00 | $55.00 | $55.00 | $42.45 | 187 |
| 2017-07-13 | $52.64 | $52.64 | $52.64 | $52.64 | $40.63 | 130 |
| 2017-07-12 | $52.64 | $52.64 | $52.64 | $52.64 | $40.63 | 2,073 |
| 2017-07-11 | $54.19 | $54.19 | $54.19 | $54.19 | $41.82 | 154 |
| 2017-07-10 | $54.19 | $54.19 | $54.19 | $54.19 | $41.82 | 391 |
| 2017-07-07 | $53.29 | $53.83 | $53.29 | $53.83 | $41.55 | 1,932 |
| 2017-07-06 | $54.77 | $54.77 | $54.77 | $54.77 | $42.27 | 10 |
| 2017-07-05 | $54.57 | $54.77 | $54.57 | $54.77 | $42.27 | 545 |
| 2017-06-30 | $54.11 | $54.11 | $54.11 | $54.11 | $41.76 | 425 |
| 2017-06-29 | $53.75 | $53.75 | $53.75 | $53.75 | $41.48 | 25 |
| 2017-06-28 | $53.75 | $53.75 | $53.75 | $53.75 | $41.48 | 86 |
| 2017-06-27 | $53.75 | $53.75 | $53.75 | $53.75 | $41.48 | 397 |
| 2017-06-26 | $54.34 | $54.34 | $54.34 | $54.34 | $41.94 | 27 |
| 2017-06-23 | $54.34 | $54.34 | $54.34 | $54.34 | $41.94 | 36 |
| 2017-06-22 | $54.34 | $54.34 | $54.34 | $54.34 | $41.94 | 649 |
| 2017-06-21 | $55.16 | $55.16 | $55.16 | $55.16 | $42.57 | 575 |
| 2017-06-20 | $53.09 | $53.09 | $53.09 | $53.09 | $40.98 | 17 |
| 2017-06-19 | $53.09 | $53.09 | $53.09 | $53.09 | $40.98 | 80 |
| 2017-06-16 | $53.09 | $53.09 | $53.09 | $53.09 | $40.98 | 88 |
| 2017-06-15 | $53.09 | $53.09 | $53.09 | $53.09 | $40.98 | 690 |
| 2017-06-14 | $54.13 | $54.13 | $54.13 | $54.13 | $41.78 | 0 |
| 2017-06-13 | $54.13 | $54.13 | $54.13 | $54.13 | $41.78 | 25 |
| 2017-06-12 | $54.13 | $54.13 | $54.13 | $54.13 | $41.78 | 1 |
| 2017-06-09 | $54.13 | $54.13 | $54.13 | $54.13 | $41.78 | 100 |
| 2017-06-08 | $51.53 | $51.53 | $51.53 | $51.53 | $39.77 | 33 |
| 2017-06-07 | $51.53 | $51.53 | $51.53 | $51.53 | $39.77 | 541 |
| 2017-06-06 | $54.14 | $54.14 | $54.14 | $54.14 | $41.79 | 188 |
| 2017-06-05 | $54.76 | $54.76 | $54.76 | $54.76 | $42.26 | 0 |
| 2017-06-02 | $54.76 | $54.76 | $54.76 | $54.76 | $42.26 | 229 |
| 2017-06-01 | $53.73 | $53.73 | $53.73 | $53.73 | $41.47 | 0 |
| 2017-05-31 | $53.73 | $53.73 | $53.73 | $53.73 | $41.47 | 0 |
| 2017-05-30 | $53.94 | $53.94 | $53.73 | $53.73 | $41.47 | 223 |
| 2017-05-26 | $53.78 | $53.78 | $53.78 | $53.78 | $41.51 | 507 |
| 2017-05-25 | $53.11 | $54.34 | $53.11 | $54.34 | $41.94 | 714 |
| 2017-05-24 | $53.75 | $53.75 | $53.75 | $53.75 | $41.48 | 160 |
| 2017-05-23 | $53.51 | $53.51 | $53.51 | $53.51 | $41.30 | 196 |
| 2017-05-22 | $53.63 | $53.63 | $53.63 | $53.63 | $41.39 | 54 |
| 2017-05-19 | $53.63 | $53.63 | $53.63 | $53.63 | $41.39 | 273 |
| 2017-05-18 | $53.06 | $53.06 | $53.06 | $53.06 | $40.95 | 44 |
| 2017-05-17 | $54.57 | $54.57 | $53.06 | $53.06 | $40.95 | 8,689 |
| 2017-05-16 | $54.46 | $54.61 | $54.46 | $54.61 | $42.15 | 236 |
| 2017-05-15 | $54.93 | $54.93 | $54.93 | $54.93 | $42.40 | 397 |
| 2017-05-12 | $54.28 | $54.28 | $54.28 | $54.28 | $41.89 | 100 |
| 2017-05-11 | $54.54 | $54.54 | $54.54 | $54.54 | $42.09 | 85 |
| 2017-05-10 | $54.87 | $54.87 | $54.50 | $54.54 | $42.09 | 521 |
| 2017-05-09 | $54.51 | $54.51 | $54.51 | $54.51 | $42.07 | 204 |
| 2017-05-08 | $53.46 | $53.46 | $53.46 | $53.46 | $41.26 | 2 |
| 2017-05-05 | $53.46 | $53.46 | $53.46 | $53.46 | $41.26 | 7,523 |
| 2017-05-04 | $54.60 | $54.60 | $54.60 | $54.60 | $42.14 | 3 |
| 2017-05-03 | $54.60 | $54.60 | $54.60 | $54.60 | $42.14 | 0 |
| 2017-05-02 | $54.55 | $54.60 | $54.51 | $54.60 | $42.14 | 711 |
| 2017-05-01 | $55.01 | $55.14 | $55.01 | $55.14 | $42.56 | 528 |
| 2017-04-28 | $54.34 | $54.34 | $54.34 | $54.34 | $41.94 | 19 |
| 2017-04-27 | $53.76 | $54.34 | $53.76 | $54.34 | $41.94 | 272 |
| 2017-04-26 | $53.88 | $53.88 | $53.87 | $53.87 | $41.58 | 300 |
| 2017-04-25 | $52.21 | $52.21 | $52.21 | $52.21 | $40.30 | 0 |
| 2017-04-24 | $52.21 | $52.21 | $52.21 | $52.21 | $40.30 | 49 |
| 2017-04-21 | $52.21 | $52.21 | $52.21 | $52.21 | $40.30 | 30 |
| 2017-04-20 | $52.21 | $52.21 | $52.21 | $52.21 | $40.30 | 0 |
| 2017-04-19 | $52.21 | $52.21 | $52.21 | $52.21 | $40.30 | 100 |
| 2017-04-18 | $51.96 | $51.96 | $51.96 | $51.96 | $39.51 | 324 |
| 2017-04-17 | $51.52 | $51.52 | $51.52 | $51.52 | $39.17 | 0 |
| 2017-04-13 | $51.52 | $51.52 | $51.52 | $51.52 | $39.17 | 22 |
| 2017-04-12 | $51.52 | $51.52 | $51.52 | $51.52 | $39.17 | 0 |
| 2017-04-11 | $51.52 | $51.52 | $51.52 | $51.52 | $39.17 | 290 |
| 2017-04-10 | $50.42 | $50.42 | $50.42 | $50.42 | $38.33 | 30 |
| 2017-04-07 | $50.42 | $50.42 | $50.42 | $50.42 | $38.33 | 129 |
| 2017-04-06 | $51.02 | $51.02 | $51.02 | $51.02 | $38.79 | 68 |
| 2017-04-05 | $51.02 | $51.02 | $51.02 | $51.02 | $38.79 | 31 |
| 2017-04-04 | $51.02 | $51.02 | $51.02 | $51.02 | $38.79 | 37 |
| 2017-04-03 | $51.02 | $51.02 | $51.02 | $51.02 | $38.79 | 214 |
| 2017-03-31 | $51.54 | $51.54 | $51.54 | $51.54 | $39.19 | 20 |
| 2017-03-30 | $51.54 | $51.54 | $51.54 | $51.54 | $39.19 | 488 |
| 2017-03-29 | $50.74 | $50.74 | $50.74 | $50.74 | $38.58 | 10 |
| 2017-03-28 | $50.74 | $50.74 | $50.74 | $50.74 | $38.58 | 0 |
| 2017-03-27 | $50.74 | $50.74 | $50.74 | $50.74 | $38.58 | 409 |
| 2017-03-24 | $50.79 | $50.79 | $50.79 | $50.79 | $38.62 | 4 |
| 2017-03-23 | $50.79 | $50.79 | $50.79 | $50.79 | $38.62 | 179 |
| 2017-03-22 | $43.75 | $43.75 | $43.75 | $43.75 | $33.26 | 0 |
| 2017-03-21 | $43.75 | $43.75 | $43.75 | $43.75 | $33.26 | 0 |
| 2017-03-20 | $43.75 | $43.75 | $43.75 | $43.75 | $33.26 | 46 |
| 2017-03-17 | $43.75 | $43.75 | $43.75 | $43.75 | $33.26 | 0 |
| 2017-03-16 | $43.75 | $43.75 | $43.75 | $43.75 | $33.26 | 1 |
| 2017-03-15 | $44.41 | $44.41 | $43.75 | $43.75 | $33.26 | 510 |
| 2017-03-14 | $48.43 | $48.43 | $48.43 | $48.43 | $36.82 | 0 |
| 2017-03-13 | $48.43 | $48.43 | $48.43 | $48.43 | $36.82 | 186 |
| 2017-03-10 | $48.30 | $48.30 | $48.30 | $48.30 | $36.72 | 0 |
| 2017-03-09 | $48.30 | $48.30 | $48.30 | $48.30 | $36.72 | 24 |
| 2017-03-08 | $48.30 | $48.30 | $48.30 | $48.30 | $36.72 | 58 |
| 2017-03-07 | $48.30 | $48.30 | $48.30 | $48.30 | $36.72 | 0 |
| 2017-03-06 | $48.30 | $48.30 | $48.30 | $48.30 | $36.72 | 0 |
| 2017-03-03 | $48.30 | $48.30 | $48.30 | $48.30 | $36.72 | 52 |
| 2017-03-02 | $48.30 | $48.30 | $48.30 | $48.30 | $36.72 | 35 |
| 2017-03-01 | $48.30 | $48.30 | $48.30 | $48.30 | $36.72 | 250 |
| 2017-02-28 | $48.30 | $48.30 | $48.30 | $48.30 | $36.72 | 0 |
| 2017-02-27 | $48.30 | $48.30 | $48.30 | $48.30 | $36.72 | 39 |
| 2017-02-24 | $48.30 | $48.30 | $48.30 | $48.30 | $36.72 | 19 |
| 2017-02-23 | $48.30 | $48.30 | $48.30 | $48.30 | $36.72 | 0 |
| 2017-02-22 | $48.30 | $48.30 | $48.30 | $48.30 | $36.72 | 0 |
| 2017-02-21 | $48.30 | $48.30 | $48.30 | $48.30 | $36.72 | 21 |
| 2017-02-17 | $48.30 | $48.30 | $48.30 | $48.30 | $36.72 | 162 |
| 2017-02-16 | $47.79 | $47.79 | $47.79 | $47.79 | $36.34 | 0 |
| 2017-02-15 | $47.79 | $47.79 | $47.79 | $47.79 | $36.34 | 191 |
| 2017-02-14 | $41.87 | $41.87 | $41.87 | $41.87 | $31.83 | 50 |
| 2017-02-13 | $41.87 | $41.87 | $41.87 | $41.87 | $31.83 | 0 |
| 2017-02-10 | $41.87 | $41.87 | $41.87 | $41.87 | $31.83 | 0 |
| 2017-02-09 | $41.87 | $41.87 | $41.87 | $41.87 | $31.83 | 42 |
| 2017-02-08 | $41.87 | $41.87 | $41.87 | $41.87 | $31.83 | 0 |
| 2017-02-07 | $41.87 | $41.87 | $41.87 | $41.87 | $31.83 | 0 |
| 2017-02-06 | $41.87 | $41.87 | $41.87 | $41.87 | $31.83 | 200 |
| 2017-02-03 | $46.35 | $46.35 | $46.35 | $46.35 | $35.24 | 300 |
| 2017-02-02 | $46.19 | $46.19 | $46.19 | $46.19 | $35.12 | 42 |
| 2017-02-01 | $46.19 | $46.19 | $46.19 | $46.19 | $35.12 | 1 |
| 2017-01-31 | $46.19 | $46.19 | $46.19 | $46.19 | $35.12 | 131 |
| 2017-01-30 | $47.36 | $47.36 | $47.36 | $47.36 | $36.01 | 0 |
| 2017-01-27 | $47.36 | $47.36 | $47.36 | $47.36 | $36.01 | 2 |
| 2017-01-26 | $47.36 | $47.36 | $47.36 | $47.36 | $36.01 | 3 |
| 2017-01-25 | $47.36 | $47.36 | $47.36 | $47.36 | $36.01 | 26 |
| 2017-01-24 | $47.36 | $47.36 | $47.36 | $47.36 | $36.01 | 1,989 |
| 2017-01-23 | $46.98 | $46.98 | $46.98 | $46.98 | $35.72 | 1,678 |
| 2017-01-20 | $38.15 | $38.15 | $38.15 | $38.15 | $29.01 | 62 |
| 2017-01-19 | $38.15 | $38.15 | $38.15 | $38.15 | $29.01 | 100 |
| 2017-01-18 | $38.15 | $38.15 | $38.15 | $38.15 | $29.01 | 0 |
| 2017-01-17 | $38.15 | $38.15 | $38.15 | $38.15 | $29.01 | 109 |
| 2017-01-13 | $38.15 | $38.15 | $38.15 | $38.15 | $29.01 | 31 |
| 2017-01-12 | $38.15 | $38.15 | $38.15 | $38.15 | $29.01 | 97 |
| 2017-01-11 | $38.15 | $38.15 | $38.15 | $38.15 | $29.01 | 491 |
| 2017-01-10 | $38.13 | $38.13 | $38.13 | $38.13 | $28.99 | 96 |
| 2017-01-09 | $38.13 | $38.13 | $38.13 | $38.13 | $28.99 | 0 |
| 2017-01-06 | $38.13 | $38.13 | $38.13 | $38.13 | $28.99 | 0 |
| 2017-01-05 | $38.13 | $38.13 | $38.13 | $38.13 | $28.99 | 39 |
| 2017-01-04 | $38.13 | $38.13 | $38.13 | $38.13 | $28.99 | 46 |
| 2017-01-03 | $38.13 | $38.13 | $38.13 | $38.13 | $28.99 | 19 |
| 2016-12-30 | $38.13 | $38.13 | $38.13 | $38.13 | $28.99 | 0 |
| 2016-12-29 | $38.13 | $38.13 | $38.13 | $38.13 | $28.99 | 11 |
| 2016-12-28 | $38.13 | $38.13 | $38.13 | $38.13 | $28.99 | 0 |
| 2016-12-27 | $38.13 | $38.13 | $38.13 | $38.13 | $28.99 | 0 |
| 2016-12-23 | $38.13 | $38.13 | $38.13 | $38.13 | $28.99 | 39 |
| 2016-12-22 | $38.13 | $38.13 | $38.13 | $38.13 | $28.99 | 0 |
| 2016-12-21 | $38.13 | $38.13 | $38.13 | $38.13 | $28.99 | 0 |
| 2016-12-20 | $38.13 | $38.13 | $38.13 | $38.13 | $28.99 | 61 |
| 2016-12-19 | $38.13 | $38.13 | $38.13 | $38.13 | $28.99 | 31 |
| 2016-12-16 | $38.13 | $38.13 | $38.13 | $38.13 | $28.99 | 1 |
| 2016-12-15 | $38.13 | $38.13 | $38.13 | $38.13 | $28.99 | 86 |
| 2016-12-14 | $38.13 | $38.13 | $38.13 | $38.13 | $28.99 | 59 |
| 2016-12-13 | $38.13 | $38.13 | $38.13 | $38.13 | $28.99 | 10 |
| 2016-12-12 | $38.13 | $38.13 | $38.13 | $38.13 | $28.99 | 111 |
| 2016-12-09 | $38.13 | $38.13 | $38.13 | $38.13 | $28.99 | 0 |
| 2016-12-08 | $38.13 | $38.13 | $38.13 | $38.13 | $28.99 | 0 |
| 2016-12-07 | $38.13 | $38.13 | $38.13 | $38.13 | $28.99 | 0 |
| 2016-12-06 | $38.13 | $38.13 | $38.13 | $38.13 | $28.99 | 209 |
| 2016-12-05 | $37.68 | $37.68 | $37.68 | $37.68 | $28.65 | 121 |
| 2016-12-02 | $37.68 | $37.68 | $37.68 | $37.68 | $28.65 | 17 |
| 2016-12-01 | $37.68 | $37.68 | $37.68 | $37.68 | $28.65 | 569 |
| 2016-11-30 | $42.57 | $42.57 | $42.57 | $42.57 | $32.37 | 500 |
| 2016-11-29 | $42.57 | $42.57 | $42.57 | $42.57 | $32.37 | 0 |
| 2016-11-28 | $42.57 | $42.57 | $42.57 | $42.57 | $32.37 | 540 |
| 2016-11-23 | $40.82 | $40.82 | $40.82 | $40.82 | $31.03 | 250 |
| 2016-11-22 | $40.94 | $40.94 | $40.94 | $40.94 | $31.13 | 0 |
| 2016-11-21 | $40.94 | $40.94 | $40.94 | $40.94 | $31.13 | 65 |
| 2016-11-18 | $40.94 | $40.94 | $40.94 | $40.94 | $31.13 | 151 |
| 2016-11-17 | $39.88 | $39.88 | $39.88 | $39.88 | $30.32 | 0 |
| 2016-11-16 | $39.88 | $39.88 | $39.88 | $39.88 | $30.32 | 107 |
| 2016-11-15 | $35.70 | $35.70 | $35.70 | $35.70 | $27.14 | 0 |
| 2016-11-14 | $35.70 | $35.70 | $35.70 | $35.70 | $27.14 | 571 |
| 2016-11-11 | $38.11 | $38.11 | $38.11 | $38.11 | $28.98 | 19 |
| 2016-11-10 | $38.11 | $38.11 | $38.11 | $38.11 | $28.98 | 3 |
| 2016-11-09 | $38.11 | $38.11 | $38.11 | $38.11 | $28.98 | 324 |
| 2016-11-08 | $40.22 | $40.22 | $40.22 | $40.22 | $30.58 | 0 |
| 2016-11-07 | $40.22 | $40.22 | $40.22 | $40.22 | $30.58 | 19 |
| 2016-11-04 | $40.22 | $40.22 | $40.22 | $40.22 | $30.58 | 0 |
| 2016-11-03 | $40.22 | $40.22 | $40.22 | $40.22 | $30.58 | 61 |
| 2016-11-02 | $40.22 | $40.22 | $40.22 | $40.22 | $30.58 | 150 |
| 2016-11-01 | $41.00 | $41.00 | $41.00 | $41.00 | $31.17 | 0 |
| 2016-10-31 | $41.00 | $41.00 | $41.00 | $41.00 | $31.17 | 85 |
| 2016-10-28 | $41.00 | $41.00 | $41.00 | $41.00 | $31.17 | 152 |
| 2016-10-27 | $41.00 | $41.00 | $41.00 | $41.00 | $31.17 | 66 |
| 2016-10-26 | $41.00 | $41.00 | $41.00 | $41.00 | $31.17 | 113 |
| 2016-10-25 | $36.95 | $36.95 | $36.95 | $36.95 | $28.09 | 28 |
| 2016-10-24 | $36.95 | $36.95 | $36.95 | $36.95 | $28.09 | 175 |
| 2016-10-21 | $39.77 | $39.77 | $39.77 | $39.77 | $30.24 | 22 |
| 2016-10-20 | $39.77 | $39.77 | $39.77 | $39.77 | $30.24 | 46 |
| 2016-10-19 | $39.77 | $39.77 | $39.77 | $39.77 | $30.24 | 14 |
| 2016-10-18 | $39.77 | $39.77 | $39.77 | $39.77 | $30.24 | 22 |
| 2016-10-17 | $39.77 | $39.77 | $39.77 | $39.77 | $30.24 | 385 |
| 2016-10-14 | $40.27 | $40.27 | $40.27 | $40.27 | $30.62 | 97 |
| 2016-10-13 | $40.27 | $40.27 | $40.27 | $40.27 | $30.62 | 306 |
| 2016-10-12 | $40.17 | $40.17 | $40.17 | $40.17 | $30.54 | 17 |
| 2016-10-11 | $40.17 | $40.17 | $40.17 | $40.17 | $30.54 | 34 |
| 2016-10-10 | $40.17 | $40.17 | $40.17 | $40.17 | $30.54 | 0 |
| 2016-10-07 | $40.17 | $40.17 | $40.17 | $40.17 | $30.54 | 87 |
| 2016-10-06 | $44.54 | $44.54 | $40.17 | $40.17 | $30.54 | 1,028 |
| 2016-10-05 | $44.71 | $44.71 | $44.71 | $44.71 | $33.99 | 0 |
| 2016-10-04 | $44.71 | $44.71 | $44.71 | $44.71 | $33.99 | 4 |
| 2016-10-03 | $44.71 | $44.71 | $44.71 | $44.71 | $33.99 | 25 |
| 2016-09-30 | $44.71 | $44.71 | $44.71 | $44.71 | $33.99 | 56 |
| 2016-09-29 | $44.71 | $44.71 | $44.71 | $44.71 | $33.99 | 0 |
| 2016-09-28 | $44.71 | $44.71 | $44.71 | $44.71 | $33.99 | 486 |
| 2016-09-27 | $44.24 | $44.24 | $44.24 | $44.24 | $33.64 | 1,334 |
| 2016-09-26 | $44.31 | $44.31 | $44.31 | $44.31 | $33.69 | 0 |
| 2016-09-23 | $44.31 | $44.31 | $44.31 | $44.31 | $33.69 | 28 |
| 2016-09-22 | $44.31 | $44.31 | $44.31 | $44.31 | $33.69 | 0 |
| 2016-09-21 | $44.27 | $44.31 | $44.27 | $44.31 | $33.69 | 212 |
| 2016-09-20 | $43.91 | $43.91 | $43.91 | $43.91 | $33.39 | 26 |
| 2016-09-19 | $43.91 | $43.91 | $43.91 | $43.91 | $33.39 | 95 |
| 2016-09-16 | $43.91 | $43.91 | $43.91 | $43.91 | $33.39 | 0 |
| 2016-09-15 | $43.91 | $43.91 | $43.91 | $43.91 | $33.39 | 64 |
| 2016-09-14 | $43.91 | $43.91 | $43.91 | $43.91 | $33.39 | 0 |
| 2016-09-13 | $43.91 | $43.91 | $43.91 | $43.91 | $33.39 | 72 |
| 2016-09-12 | $43.91 | $43.91 | $43.91 | $43.91 | $33.39 | 22 |
| 2016-09-09 | $43.91 | $43.91 | $43.91 | $43.91 | $33.39 | 23 |
| 2016-09-08 | $43.91 | $43.91 | $43.91 | $43.91 | $33.39 | 0 |
| 2016-09-07 | $43.91 | $43.91 | $43.91 | $43.91 | $33.39 | 0 |
| 2016-09-06 | $43.91 | $43.91 | $43.91 | $43.91 | $33.39 | 0 |
| 2016-09-02 | $43.91 | $43.91 | $43.91 | $43.91 | $33.39 | 0 |
| 2016-09-01 | $43.91 | $43.91 | $43.91 | $43.91 | $33.39 | 0 |
| 2016-08-31 | $43.91 | $43.91 | $43.91 | $43.91 | $33.39 | 25 |
| 2016-08-30 | $43.91 | $43.91 | $43.91 | $43.91 | $33.39 | 0 |
| 2016-08-29 | $43.91 | $43.91 | $43.91 | $43.91 | $33.39 | 0 |
| 2016-08-26 | $43.91 | $43.91 | $43.91 | $43.91 | $33.39 | 0 |
| 2016-08-25 | $43.91 | $43.91 | $43.91 | $43.91 | $33.39 | 90 |
| 2016-08-24 | $43.91 | $43.91 | $43.91 | $43.91 | $33.39 | 100 |
| 2016-08-23 | $43.87 | $43.87 | $43.87 | $43.87 | $33.35 | 0 |
| 2016-08-22 | $43.87 | $43.87 | $43.87 | $43.87 | $33.35 | 1 |
| 2016-08-19 | $43.87 | $43.87 | $43.87 | $43.87 | $33.35 | 60 |
| 2016-08-18 | $43.87 | $43.87 | $43.87 | $43.87 | $33.35 | 0 |
| 2016-08-17 | $43.87 | $43.87 | $43.87 | $43.87 | $33.35 | 282 |
| 2016-08-16 | $39.85 | $39.85 | $39.85 | $39.85 | $30.04 | 6 |
| 2016-08-15 | $39.85 | $39.85 | $39.85 | $39.85 | $30.04 | 9 |
| 2016-08-12 | $39.85 | $39.85 | $39.85 | $39.85 | $30.04 | 0 |
| 2016-08-11 | $39.85 | $39.85 | $39.85 | $39.85 | $30.04 | 0 |
| 2016-08-10 | $39.85 | $39.85 | $39.85 | $39.85 | $30.04 | 0 |
| 2016-08-09 | $39.85 | $39.85 | $39.85 | $39.85 | $30.04 | 28 |
| 2016-08-08 | $39.85 | $39.85 | $39.85 | $39.85 | $30.04 | 31 |
| 2016-08-05 | $39.85 | $39.85 | $39.85 | $39.85 | $30.04 | 0 |
| 2016-08-04 | $39.85 | $39.85 | $39.85 | $39.85 | $30.04 | 95 |
| 2016-08-03 | $39.85 | $39.85 | $39.85 | $39.85 | $30.04 | 70 |
| 2016-08-02 | $39.85 | $39.85 | $39.85 | $39.85 | $30.04 | 29 |
| 2016-08-01 | $39.85 | $39.85 | $39.85 | $39.85 | $30.04 | 27 |
| 2016-07-29 | $39.85 | $39.85 | $39.85 | $39.85 | $30.04 | 0 |
| 2016-07-28 | $39.85 | $39.85 | $39.85 | $39.85 | $30.04 | 0 |
| 2016-07-27 | $39.85 | $39.85 | $39.85 | $39.85 | $30.04 | 1 |
| 2016-07-26 | $39.85 | $39.85 | $39.85 | $39.85 | $30.04 | 97 |
| 2016-07-25 | $39.85 | $39.85 | $39.85 | $39.85 | $30.04 | 0 |
| 2016-07-22 | $39.85 | $39.85 | $39.85 | $39.85 | $30.04 | 159 |
| 2016-07-21 | $39.85 | $39.85 | $39.85 | $39.85 | $30.04 | 0 |
| 2016-07-20 | $39.85 | $39.85 | $39.85 | $39.85 | $30.04 | 2 |
| 2016-07-19 | $39.85 | $39.85 | $39.85 | $39.85 | $30.04 | 0 |
| 2016-07-18 | $39.85 | $39.85 | $39.85 | $39.85 | $30.04 | 0 |
| 2016-07-15 | $39.85 | $39.85 | $39.85 | $39.85 | $30.04 | 191 |
| 2016-07-14 | $38.08 | $38.08 | $38.08 | $38.08 | $28.71 | 2 |
| 2016-07-13 | $38.08 | $38.08 | $38.08 | $38.08 | $28.71 | 0 |
| 2016-07-12 | $38.08 | $38.08 | $38.08 | $38.08 | $28.71 | 0 |
| 2016-07-11 | $38.08 | $38.08 | $38.08 | $38.08 | $28.71 | 0 |
| 2016-07-08 | $38.08 | $38.08 | $38.08 | $38.08 | $28.71 | 0 |
| 2016-07-07 | $38.08 | $38.08 | $38.08 | $38.08 | $28.71 | 0 |
| 2016-07-06 | $38.08 | $38.08 | $38.08 | $38.08 | $28.71 | 0 |
| 2016-07-05 | $38.08 | $38.08 | $38.08 | $38.08 | $28.71 | 244 |
| 2016-07-01 | $35.48 | $35.48 | $35.48 | $35.48 | $26.75 | 19 |
| 2016-06-30 | $35.48 | $35.48 | $35.48 | $35.48 | $26.75 | 0 |
| 2016-06-29 | $35.48 | $35.48 | $35.48 | $35.48 | $26.75 | 0 |
| 2016-06-28 | $35.48 | $35.48 | $35.48 | $35.48 | $26.75 | 23 |
| 2016-06-27 | $35.48 | $35.48 | $35.48 | $35.48 | $26.75 | 291 |
| 2016-06-24 | $41.77 | $41.77 | $41.77 | $41.77 | $31.49 | 44 |
| 2016-06-23 | $41.77 | $41.77 | $41.77 | $41.77 | $31.49 | 0 |
| 2016-06-22 | $41.77 | $41.77 | $41.77 | $41.77 | $31.49 | 74 |
| 2016-06-21 | $41.77 | $41.77 | $41.77 | $41.77 | $31.49 | 1 |
| 2016-06-20 | $41.77 | $41.77 | $41.77 | $41.77 | $31.49 | 0 |
| 2016-06-17 | $41.77 | $41.77 | $41.77 | $41.77 | $31.49 | 63 |
| 2016-06-16 | $41.77 | $41.77 | $41.77 | $41.77 | $31.49 | 50 |
| 2016-06-15 | $41.77 | $41.77 | $41.77 | $41.77 | $31.49 | 11 |
| 2016-06-14 | $41.77 | $41.77 | $41.77 | $41.77 | $31.49 | 1 |
| 2016-06-13 | $41.77 | $41.77 | $41.77 | $41.77 | $31.49 | 0 |
| 2016-06-10 | $41.77 | $41.77 | $41.77 | $41.77 | $31.49 | 0 |
| 2016-06-09 | $41.77 | $41.77 | $41.77 | $41.77 | $31.49 | 0 |
| 2016-06-08 | $41.77 | $41.77 | $41.77 | $41.77 | $31.49 | 25 |
| 2016-06-07 | $41.77 | $41.77 | $41.77 | $41.77 | $31.49 | 11 |
| 2016-06-06 | $41.77 | $41.77 | $41.77 | $41.77 | $31.49 | 0 |
| 2016-06-03 | $41.77 | $41.77 | $41.77 | $41.77 | $31.49 | 0 |
| 2016-06-02 | $41.77 | $41.77 | $41.77 | $41.77 | $31.49 | 0 |
| 2016-06-01 | $41.77 | $41.77 | $41.77 | $41.77 | $31.49 | 0 |
| 2016-05-31 | $41.77 | $41.77 | $41.77 | $41.77 | $31.49 | 0 |
| 2016-05-27 | $41.77 | $41.77 | $41.77 | $41.77 | $31.49 | 264 |
| 2016-05-26 | $40.04 | $40.04 | $40.04 | $40.04 | $30.18 | 0 |
| 2016-05-25 | $40.04 | $40.04 | $40.04 | $40.04 | $30.18 | 0 |
| 2016-05-24 | $40.04 | $40.04 | $40.04 | $40.04 | $30.18 | 0 |
| 2016-05-23 | $40.04 | $40.04 | $40.04 | $40.04 | $30.18 | 1 |
| 2016-05-20 | $40.04 | $40.04 | $40.04 | $40.04 | $30.18 | 33 |
| 2016-05-19 | $40.04 | $40.04 | $40.04 | $40.04 | $30.18 | 0 |
| 2016-05-18 | $40.04 | $40.04 | $40.04 | $40.04 | $30.18 | 0 |
| 2016-05-17 | $40.04 | $40.04 | $40.04 | $40.04 | $30.18 | 0 |
| 2016-05-16 | $40.04 | $40.04 | $40.04 | $40.04 | $30.18 | 0 |
| 2016-05-13 | $40.04 | $40.04 | $40.04 | $40.04 | $30.18 | 60 |
| 2016-05-12 | $40.04 | $40.04 | $40.04 | $40.04 | $30.18 | 0 |
| 2016-05-11 | $40.04 | $40.04 | $40.04 | $40.04 | $30.18 | 0 |
| 2016-05-10 | $40.04 | $40.04 | $40.04 | $40.04 | $30.18 | 28 |
| 2016-05-09 | $40.04 | $40.04 | $40.04 | $40.04 | $30.18 | 0 |
| 2016-05-06 | $40.04 | $40.04 | $40.04 | $40.04 | $30.18 | 567 |
| 2016-05-05 | $38.29 | $38.29 | $38.29 | $38.29 | $28.86 | 0 |
| 2016-05-04 | $38.29 | $38.29 | $38.29 | $38.29 | $28.86 | 0 |
| 2016-05-03 | $38.29 | $38.29 | $38.29 | $38.29 | $28.86 | 1 |
| 2016-05-02 | $38.29 | $38.29 | $38.29 | $38.29 | $28.86 | 24 |
| 2016-04-29 | $38.29 | $38.29 | $38.29 | $38.29 | $28.86 | 0 |
| 2016-04-28 | $38.29 | $38.29 | $38.29 | $38.29 | $28.86 | 0 |
| 2016-04-27 | $38.29 | $38.29 | $38.29 | $38.29 | $28.86 | 66 |
| 2016-04-26 | $38.29 | $38.29 | $38.29 | $38.29 | $28.86 | 0 |
| 2016-04-25 | $38.29 | $38.29 | $38.29 | $38.29 | $28.86 | 0 |
| 2016-04-22 | $38.29 | $38.29 | $38.29 | $38.29 | $28.86 | 16 |
| 2016-04-21 | $38.29 | $38.29 | $38.29 | $38.29 | $28.86 | 0 |
| 2016-04-20 | $38.29 | $38.29 | $38.29 | $38.29 | $28.86 | 60 |
| 2016-04-19 | $39.08 | $39.08 | $39.08 | $39.08 | $28.85 | 27 |
| 2016-04-18 | $39.08 | $39.08 | $39.08 | $39.08 | $28.85 | 3 |
| 2016-04-15 | $39.08 | $39.08 | $39.08 | $39.08 | $28.85 | 0 |
| 2016-04-14 | $39.08 | $39.08 | $39.08 | $39.08 | $28.85 | 16 |
| 2016-04-13 | $39.08 | $39.08 | $39.08 | $39.08 | $28.85 | 0 |
| 2016-04-12 | $39.08 | $39.08 | $39.08 | $39.08 | $28.85 | 0 |
| 2016-04-11 | $39.08 | $39.08 | $39.08 | $39.08 | $28.85 | 0 |
| 2016-04-08 | $39.08 | $39.08 | $39.08 | $39.08 | $28.85 | 0 |
| 2016-04-07 | $39.08 | $39.08 | $39.08 | $39.08 | $28.85 | 430 |
| 2016-04-06 | $33.10 | $33.10 | $33.10 | $33.10 | $24.43 | 6 |
| 2016-04-05 | $36.14 | $36.14 | $33.10 | $33.10 | $24.43 | 2,592 |
| 2016-04-04 | $34.27 | $34.27 | $34.27 | $34.27 | $25.30 | 182 |
| 2016-04-01 | $42.18 | $42.18 | $42.18 | $42.18 | $31.13 | 0 |
| 2016-03-31 | $42.18 | $42.18 | $42.18 | $42.18 | $31.13 | 0 |
| 2016-03-30 | $42.18 | $42.18 | $42.18 | $42.18 | $31.13 | 148 |
| 2016-03-29 | $38.50 | $38.50 | $38.50 | $38.50 | $28.42 | 0 |
| 2016-03-28 | $38.50 | $38.50 | $38.50 | $38.50 | $28.42 | 208 |
| 2016-03-24 | $36.87 | $36.87 | $36.87 | $36.87 | $27.22 | 0 |
| 2016-03-23 | $36.87 | $36.87 | $36.87 | $36.87 | $27.22 | 0 |
| 2016-03-22 | $36.87 | $36.87 | $36.87 | $36.87 | $27.22 | 43 |
| 2016-03-21 | $36.87 | $36.87 | $36.87 | $36.87 | $27.22 | 0 |
| 2016-03-18 | $36.87 | $36.87 | $36.87 | $36.87 | $27.22 | 0 |
| 2016-03-17 | $36.87 | $36.87 | $36.87 | $36.87 | $27.22 | 178 |
| 2016-03-16 | $41.74 | $41.74 | $41.74 | $41.74 | $30.81 | 0 |
| 2016-03-15 | $41.74 | $41.74 | $41.74 | $41.74 | $30.81 | 0 |
| 2016-03-14 | $41.74 | $41.74 | $41.74 | $41.74 | $30.81 | 420 |
| 2016-03-11 | $36.02 | $36.02 | $36.02 | $36.02 | $26.59 | 155 |
| 2016-03-10 | $36.02 | $36.02 | $36.02 | $36.02 | $26.59 | 0 |
| 2016-03-09 | $36.02 | $36.02 | $36.02 | $36.02 | $26.59 | 0 |
| 2016-03-08 | $36.02 | $36.02 | $36.02 | $36.02 | $26.59 | 0 |
| 2016-03-07 | $36.02 | $36.02 | $36.02 | $36.02 | $26.59 | 0 |
| 2016-03-04 | $36.02 | $36.02 | $36.02 | $36.02 | $26.59 | 23 |
| 2016-03-03 | $36.02 | $36.02 | $36.02 | $36.02 | $26.59 | 0 |
| 2016-03-02 | $36.02 | $36.02 | $36.02 | $36.02 | $26.59 | 0 |
| 2016-03-01 | $36.02 | $36.02 | $36.02 | $36.02 | $26.59 | 10 |
| 2016-02-29 | $36.02 | $36.02 | $36.02 | $36.02 | $26.59 | 49 |
| 2016-02-26 | $36.02 | $36.02 | $36.02 | $36.02 | $26.59 | 58 |
| 2016-02-25 | $36.02 | $36.02 | $36.02 | $36.02 | $26.59 | 0 |
| 2016-02-24 | $36.02 | $36.02 | $36.02 | $36.02 | $26.59 | 0 |
| 2016-02-23 | $36.02 | $36.02 | $36.02 | $36.02 | $26.59 | 0 |
| 2016-02-22 | $36.02 | $36.02 | $36.02 | $36.02 | $26.59 | 29 |
| 2016-02-19 | $36.02 | $36.02 | $36.02 | $36.02 | $26.59 | 0 |
| 2016-02-18 | $36.02 | $36.02 | $36.02 | $36.02 | $26.59 | 0 |
| 2016-02-17 | $36.02 | $36.02 | $36.02 | $36.02 | $26.59 | 49 |
| 2016-02-16 | $36.02 | $36.02 | $36.02 | $36.02 | $26.59 | 15 |
| 2016-02-12 | $36.02 | $36.02 | $36.02 | $36.02 | $26.59 | 8 |
| 2016-02-11 | $36.02 | $36.02 | $36.02 | $36.02 | $26.59 | 44 |
| 2016-02-10 | $36.02 | $36.02 | $36.02 | $36.02 | $26.59 | 69 |
| 2016-02-09 | $36.02 | $36.02 | $36.02 | $36.02 | $26.59 | 0 |
| 2016-02-08 | $36.02 | $36.02 | $36.02 | $36.02 | $26.59 | 547 |
| 2016-02-05 | $32.00 | $32.00 | $32.00 | $32.00 | $23.62 | 0 |
| 2016-02-04 | $32.00 | $32.00 | $32.00 | $32.00 | $23.62 | 0 |
| 2016-02-03 | $32.00 | $32.00 | $32.00 | $32.00 | $23.62 | 33 |
| 2016-02-02 | $32.00 | $32.00 | $32.00 | $32.00 | $23.62 | 373 |
| 2016-02-01 | $37.17 | $37.17 | $37.17 | $37.17 | $27.44 | 0 |
| 2016-01-29 | $37.17 | $37.17 | $37.17 | $37.17 | $27.44 | 0 |
| 2016-01-28 | $37.17 | $37.17 | $37.17 | $37.17 | $27.44 | 0 |
| 2016-01-27 | $37.17 | $37.17 | $37.17 | $37.17 | $27.44 | 25 |
| 2016-01-26 | $37.17 | $37.17 | $37.17 | $37.17 | $27.44 | 0 |
| 2016-01-25 | $37.17 | $37.17 | $37.17 | $37.17 | $27.44 | 142 |
| 2016-01-22 | $32.05 | $32.05 | $32.05 | $32.05 | $23.66 | 133 |
| 2016-01-21 | $43.08 | $43.08 | $43.08 | $43.08 | $31.80 | 0 |
| 2016-01-20 | $43.08 | $43.08 | $43.08 | $43.08 | $31.80 | 0 |
| 2016-01-19 | $43.08 | $43.08 | $43.08 | $43.08 | $31.80 | 0 |
| 2016-01-15 | $43.08 | $43.08 | $43.08 | $43.08 | $31.80 | 0 |
| 2016-01-14 | $43.08 | $43.08 | $43.08 | $43.08 | $31.80 | 46 |
| 2016-01-13 | $43.08 | $43.08 | $43.08 | $43.08 | $31.80 | 0 |
| 2016-01-12 | $43.08 | $43.08 | $43.08 | $43.08 | $31.80 | 0 |
| 2016-01-11 | $43.08 | $43.08 | $43.08 | $43.08 | $31.80 | 0 |
| 2016-01-08 | $43.08 | $43.08 | $43.08 | $43.08 | $31.80 | 0 |
| 2016-01-07 | $43.08 | $43.08 | $43.08 | $43.08 | $31.80 | 82 |
| 2016-01-06 | $43.08 | $43.08 | $43.08 | $43.08 | $31.80 | 0 |
| 2016-01-05 | $43.08 | $43.08 | $43.08 | $43.08 | $31.80 | 0 |
| 2016-01-04 | $43.08 | $43.08 | $43.08 | $43.08 | $31.80 | 0 |
| 2015-12-31 | $43.08 | $43.08 | $43.08 | $43.08 | $31.80 | 259 |
| 2015-12-30 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-12-29 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 6 |
| 2015-12-28 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-12-24 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-12-23 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-12-22 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 75 |
| 2015-12-21 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-12-18 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 28 |
| 2015-12-17 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-12-16 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-12-15 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-12-14 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 46 |
| 2015-12-11 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-12-10 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-12-09 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-12-08 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-12-07 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-12-04 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-12-03 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-12-02 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-12-01 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-11-30 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-11-27 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-11-25 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 53 |
| 2015-11-24 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 85 |
| 2015-11-23 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-11-20 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-11-19 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-11-18 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-11-17 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-11-16 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 65 |
| 2015-11-13 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-11-12 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-11-11 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-11-10 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 89 |
| 2015-11-09 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-11-06 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-11-05 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-11-04 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-11-03 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-11-02 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-10-30 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 48 |
| 2015-10-29 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 13 |
| 2015-10-28 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-10-27 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-10-26 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 0 |
| 2015-10-23 | $46.56 | $46.56 | $46.56 | $46.56 | $34.37 | 335 |
| 2015-10-22 | $44.00 | $44.00 | $44.00 | $44.00 | $32.48 | 0 |
| 2015-10-21 | $44.00 | $44.00 | $44.00 | $44.00 | $32.48 | 0 |
| 2015-10-20 | $44.00 | $44.00 | $44.00 | $44.00 | $32.48 | 0 |
| 2015-10-19 | $44.00 | $44.00 | $44.00 | $44.00 | $32.48 | 0 |
| 2015-10-16 | $44.00 | $44.00 | $44.00 | $44.00 | $32.48 | 0 |
| 2015-10-15 | $44.00 | $44.00 | $44.00 | $44.00 | $32.48 | 0 |
| 2015-10-14 | $44.00 | $44.00 | $44.00 | $44.00 | $32.48 | 32 |
| 2015-10-13 | $44.00 | $44.00 | $44.00 | $44.00 | $32.48 | 0 |
| 2015-10-12 | $44.00 | $44.00 | $44.00 | $44.00 | $32.48 | 6 |
| 2015-10-09 | $44.00 | $44.00 | $44.00 | $44.00 | $32.48 | 16 |
| 2015-10-08 | $44.00 | $44.00 | $44.00 | $44.00 | $32.48 | 0 |
| 2015-10-07 | $44.00 | $44.00 | $44.00 | $44.00 | $32.48 | 9 |
| 2015-10-06 | $44.00 | $44.00 | $44.00 | $44.00 | $32.48 | 0 |
| 2015-10-05 | $44.00 | $44.00 | $44.00 | $44.00 | $32.48 | 0 |
| 2015-10-02 | $44.00 | $44.00 | $44.00 | $44.00 | $32.48 | 7 |
| 2015-10-01 | $44.00 | $44.00 | $44.00 | $44.00 | $32.48 | 306 |
| 2015-09-30 | $44.00 | $44.00 | $44.00 | $44.00 | $32.48 | 0 |
| 2015-09-29 | $44.00 | $44.00 | $44.00 | $44.00 | $32.48 | 0 |
| 2015-09-28 | $44.00 | $44.00 | $44.00 | $44.00 | $32.48 | 27 |
| 2015-09-25 | $44.00 | $44.00 | $44.00 | $44.00 | $32.48 | 0 |
| 2015-09-24 | $44.00 | $44.00 | $44.00 | $44.00 | $32.48 | 348 |
| 2015-09-23 | $45.45 | $45.45 | $45.45 | $45.45 | $33.55 | 0 |
| 2015-09-22 | $45.45 | $45.45 | $45.45 | $45.45 | $33.55 | 0 |
| 2015-09-21 | $45.45 | $45.45 | $45.45 | $45.45 | $33.55 | 0 |
| 2015-09-18 | $45.45 | $45.45 | $45.45 | $45.45 | $33.55 | 0 |
| 2015-09-17 | $45.45 | $45.45 | $45.45 | $45.45 | $33.55 | 0 |
| 2015-09-16 | $45.45 | $45.45 | $45.45 | $45.45 | $33.55 | 0 |
| 2015-09-15 | $45.45 | $45.45 | $45.45 | $45.45 | $33.55 | 0 |
| 2015-09-14 | $45.45 | $45.45 | $45.45 | $45.45 | $33.55 | 0 |
| 2015-09-11 | $45.45 | $45.45 | $45.45 | $45.45 | $33.55 | 0 |
| 2015-09-10 | $45.45 | $45.45 | $45.45 | $45.45 | $33.55 | 0 |
| 2015-09-09 | $45.45 | $45.45 | $45.45 | $45.45 | $33.55 | 0 |
| 2015-09-08 | $45.45 | $45.45 | $45.45 | $45.45 | $33.55 | 0 |
| 2015-09-04 | $45.45 | $45.45 | $45.45 | $45.45 | $33.55 | 0 |
| 2015-09-03 | $45.45 | $45.45 | $45.45 | $45.45 | $33.55 | 0 |
| 2015-09-02 | $45.45 | $45.45 | $45.45 | $45.45 | $33.55 | 0 |
| 2015-09-01 | $45.45 | $45.45 | $45.45 | $45.45 | $33.55 | 881 |
| 2015-08-31 | $46.75 | $46.75 | $46.75 | $46.75 | $34.51 | 881 |
| 2015-08-28 | $49.22 | $49.22 | $49.22 | $49.22 | $36.33 | 0 |
| 2015-08-27 | $49.22 | $49.22 | $49.22 | $49.22 | $36.33 | 0 |
| 2015-08-26 | $49.22 | $49.22 | $49.22 | $49.22 | $36.33 | 0 |
| 2015-08-25 | $49.22 | $49.22 | $49.22 | $49.22 | $36.33 | 0 |
| 2015-08-24 | $49.22 | $49.22 | $49.22 | $49.22 | $36.33 | 0 |
| 2015-08-21 | $49.22 | $49.22 | $49.22 | $49.22 | $36.33 | 920 |
| 2015-08-20 | $49.22 | $49.22 | $49.22 | $49.22 | $36.33 | 0 |
| 2015-08-19 | $49.22 | $49.22 | $49.22 | $49.22 | $36.33 | 0 |
| 2015-08-18 | $49.50 | $49.50 | $49.50 | $49.50 | $36.33 | 0 |
| 2015-08-17 | $49.50 | $49.50 | $49.50 | $49.50 | $36.33 | 0 |
| 2015-08-14 | $49.50 | $49.50 | $49.50 | $49.50 | $36.33 | 33 |
| 2015-08-13 | $49.50 | $49.50 | $49.50 | $49.50 | $36.33 | 0 |
| 2015-08-12 | $49.50 | $49.50 | $49.50 | $49.50 | $36.33 | 0 |
| 2015-08-11 | $49.50 | $49.50 | $49.50 | $49.50 | $36.33 | 0 |
| 2015-08-10 | $49.50 | $49.50 | $49.50 | $49.50 | $36.33 | 0 |
| 2015-08-07 | $49.50 | $49.50 | $49.50 | $49.50 | $36.33 | 0 |
| 2015-08-06 | $49.50 | $49.50 | $49.50 | $49.50 | $36.33 | 0 |
| 2015-08-05 | $49.50 | $49.50 | $49.50 | $49.50 | $36.33 | 0 |
| 2015-08-04 | $49.50 | $49.50 | $49.50 | $49.50 | $36.33 | 0 |
| 2015-08-03 | $49.50 | $49.50 | $49.50 | $49.50 | $36.33 | 0 |
| 2015-07-31 | $49.50 | $49.50 | $49.50 | $49.50 | $36.33 | 0 |
| 2015-07-30 | $49.50 | $49.50 | $49.50 | $49.50 | $36.33 | 54 |