Nitto Denko Corporation (NDEKY) Exchange: PINK
Data as of May 2, 2025
$16.37 ($-0.99) -5.71%
Nitto Denko Corporation - Daily Information
Click for more stock information on Nitto Denko Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.20 |
| Previous Close | $16.37 |
| High | $17.20 |
| Low | $15.90 |
| Adjusted Open | $17.20 |
| Previous Adjusted Close | $16.37 |
| Adjusted High | $17.20 |
| Adjusted Low | $15.90 |
About Nitto Denko Corporation (NDEKY)
Nitto Denko Corporation primarily engages in the adhesive tapes business in Japan and internationally. It provides double sided tapes, surface protective films, sealing materials/NVH related products, masking tapes, membranes, FPD/touch panel related products, gasket materials, semiconductor manufacturing process products, flexible printed circuit boards, porous films/breathable materials, and packaging tapes. The company also offers functional thermal transfer systems, such as labels, barcode label printers, and label printing software; tapes for electrical and electronic equipment; dust removal products for clean rooms; fluoroplastic sheets and tapes, and fluoroplastic porous films; and materials for housing and construction, as well as packaging machines. In addition, it provides medical products, including transdermal drug delivery patches, medical surgical products/supportive items, athletic tapes, medical surgical products/adhesive plasters sheets, adhesive tapes, and particles for nucleic acid synthesis. The company offers its products to transportation, house/house equipment, infrastructure, material, home appliance and electrical, display, electronic device, medical, packing product/packing machine, and consumer/personal care industries. Nitto Denko Corporation was founded in 1918 and is headquartered in Osaka, Japan.
Invest in Nitto Denko Corporation (NDEKY)
Historical Stock Data for Nitto Denko Corporation (NDEKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $17.20 | $17.20 | $15.90 | $16.37 | $16.37 | 45,851 |
| 2025-04-03 | $17.45 | $17.64 | $17.36 | $17.36 | $17.36 | 20,500 |
| 2025-04-02 | $17.64 | $19.08 | $17.64 | $18.56 | $18.56 | 49,351 |
| 2025-04-01 | $18.44 | $18.46 | $18.02 | $18.37 | $18.37 | 35,175 |
| 2025-03-31 | $18.29 | $18.50 | $17.82 | $18.50 | $18.50 | 30,571 |
| 2025-03-28 | $19.00 | $19.24 | $18.42 | $18.90 | $18.90 | 18,478 |
| 2025-03-27 | $20.20 | $20.20 | $19.01 | $19.46 | $19.46 | 25,940 |
| 2025-03-26 | $20.08 | $20.08 | $19.35 | $19.35 | $19.35 | 11,517 |
| 2025-03-25 | $19.00 | $20.23 | $19.00 | $20.08 | $20.08 | 14,937 |
| 2025-03-24 | $19.70 | $20.20 | $19.43 | $19.57 | $19.57 | 15,343 |
| 2025-03-21 | $18.76 | $19.57 | $18.76 | $19.57 | $19.57 | 15,194 |
| 2025-03-20 | $20.17 | $20.17 | $19.90 | $20.05 | $20.05 | 10,889 |
| 2025-03-19 | $19.94 | $20.75 | $19.94 | $20.07 | $20.07 | 15,438 |
| 2025-03-18 | $19.90 | $20.01 | $19.72 | $19.87 | $19.87 | 47,901 |
| 2025-03-17 | $17.24 | $20.37 | $17.24 | $19.82 | $19.82 | 26,954 |
| 2025-03-14 | $18.89 | $19.79 | $18.89 | $19.69 | $19.69 | 16,234 |
| 2025-03-13 | $19.38 | $19.87 | $19.26 | $19.45 | $19.45 | 44,986 |
| 2025-03-12 | $18.50 | $19.31 | $18.50 | $19.30 | $19.30 | 17,421 |
| 2025-03-11 | $19.00 | $19.02 | $18.51 | $18.93 | $18.93 | 23,854 |
| 2025-03-10 | $18.55 | $19.54 | $18.55 | $18.69 | $18.69 | 19,265 |
| 2025-03-07 | $19.03 | $19.40 | $19.03 | $19.40 | $19.40 | 22,426 |
| 2025-03-06 | $19.37 | $19.58 | $19.11 | $19.44 | $19.44 | 11,519 |
| 2025-03-05 | $18.50 | $20.00 | $18.50 | $19.45 | $19.45 | 26,322 |
| 2025-03-04 | $18.81 | $19.18 | $18.37 | $19.18 | $19.18 | 22,720 |
| 2025-03-03 | $19.94 | $19.94 | $18.97 | $19.10 | $19.10 | 66,557 |
| 2025-02-28 | $20.11 | $20.22 | $19.34 | $19.69 | $19.69 | 25,198 |
| 2025-02-27 | $20.75 | $20.75 | $19.70 | $19.70 | $19.70 | 18,393 |
| 2025-02-26 | $20.60 | $20.60 | $19.69 | $19.77 | $19.77 | 18,619 |
| 2025-02-25 | $19.28 | $20.63 | $19.28 | $19.82 | $19.82 | 16,283 |
| 2025-02-24 | $19.69 | $20.26 | $19.24 | $19.35 | $19.35 | 17,960 |
| 2025-02-21 | $20.58 | $20.58 | $19.50 | $19.50 | $19.50 | 14,582 |
| 2025-02-20 | $19.05 | $20.50 | $19.05 | $19.66 | $19.66 | 13,776 |
| 2025-02-19 | $18.93 | $19.19 | $18.53 | $19.11 | $19.11 | 15,451 |
| 2025-02-18 | $19.15 | $19.63 | $18.66 | $19.04 | $19.04 | 8,211 |
| 2025-02-14 | $19.70 | $20.40 | $18.72 | $18.92 | $18.92 | 12,715 |
| 2025-02-13 | $18.46 | $20.91 | $18.46 | $19.33 | $19.33 | 22,517 |
| 2025-02-12 | $18.52 | $19.34 | $18.51 | $18.71 | $18.71 | 18,130 |
| 2025-02-11 | $18.95 | $19.41 | $18.91 | $19.14 | $19.14 | 23,536 |
| 2025-02-10 | $16.57 | $19.57 | $16.57 | $19.00 | $19.00 | 21,911 |
| 2025-02-07 | $19.00 | $19.91 | $18.96 | $19.05 | $19.05 | 25,661 |
| 2025-02-06 | $18.76 | $19.21 | $18.41 | $18.84 | $18.84 | 19,227 |
| 2025-02-05 | $19.22 | $19.22 | $18.42 | $18.66 | $18.66 | 586,008 |
| 2025-02-04 | $17.90 | $18.96 | $17.70 | $18.39 | $18.39 | 666,660 |
| 2025-02-03 | $17.67 | $18.07 | $17.62 | $17.90 | $17.90 | 768,487 |
| 2025-01-31 | $17.84 | $17.91 | $17.66 | $17.66 | $17.66 | 23,493 |
| 2025-01-30 | $18.25 | $18.25 | $17.75 | $17.86 | $17.86 | 6,824 |
| 2025-01-29 | $17.69 | $18.29 | $17.69 | $18.08 | $18.08 | 7,902 |
| 2025-01-28 | $17.69 | $18.17 | $17.69 | $17.74 | $17.74 | 10,418 |
| 2025-01-27 | $18.53 | $18.98 | $18.53 | $18.85 | $18.85 | 27,514 |
| 2025-01-24 | $18.17 | $18.33 | $17.12 | $17.91 | $17.91 | 19,974 |
| 2025-01-23 | $16.99 | $17.72 | $16.99 | $17.72 | $17.72 | 20,763 |
| 2025-01-22 | $18.26 | $18.26 | $17.51 | $17.51 | $17.51 | 26,822 |
| 2025-01-21 | $17.36 | $17.36 | $17.11 | $17.33 | $17.33 | 25,693 |
| 2025-01-17 | $17.00 | $17.00 | $16.94 | $16.95 | $16.95 | 56,554 |
| 2025-01-16 | $16.80 | $17.59 | $16.80 | $16.86 | $16.86 | 33,886 |
| 2025-01-15 | $16.88 | $16.97 | $16.40 | $16.97 | $16.97 | 35,585 |
| 2025-01-14 | $17.28 | $17.28 | $16.59 | $16.60 | $16.60 | 38,244 |
| 2025-01-13 | $16.77 | $16.77 | $16.33 | $16.62 | $16.62 | 27,962 |
| 2025-01-10 | $16.85 | $17.07 | $16.55 | $16.63 | $16.63 | 24,639 |
| 2025-01-08 | $16.24 | $16.97 | $16.24 | $16.97 | $16.97 | 45,737 |
| 2025-01-07 | $17.29 | $17.29 | $16.54 | $17.06 | $17.06 | 18,971 |
| 2025-01-06 | $17.05 | $17.05 | $16.83 | $16.86 | $16.86 | 13,902 |
| 2025-01-03 | $17.30 | $17.38 | $16.56 | $16.92 | $16.92 | 24,992 |
| 2025-01-02 | $14.50 | $18.32 | $14.50 | $16.73 | $16.73 | 16,952 |
| 2024-12-31 | $16.31 | $16.79 | $15.99 | $16.79 | $16.79 | 20,519 |
| 2024-12-30 | $17.65 | $17.65 | $16.71 | $16.82 | $16.82 | 26,002 |
| 2024-12-27 | $17.31 | $17.80 | $16.81 | $17.02 | $17.02 | 11,656 |
| 2024-12-26 | $16.44 | $16.78 | $16.44 | $16.78 | $16.78 | 43,631 |
| 2024-12-24 | $16.60 | $16.61 | $16.37 | $16.46 | $16.46 | 28,180 |
| 2024-12-23 | $16.76 | $16.81 | $16.38 | $16.52 | $16.52 | 32,241 |
| 2024-12-20 | $16.39 | $16.60 | $15.72 | $16.40 | $16.40 | 29,455 |
| 2024-12-19 | $15.88 | $16.29 | $15.48 | $16.29 | $16.29 | 40,731 |
| 2024-12-18 | $16.39 | $16.43 | $15.88 | $15.88 | $15.88 | 40,474 |
| 2024-12-17 | $16.50 | $16.55 | $16.48 | $16.48 | $16.48 | 24,477 |
| 2024-12-16 | $16.39 | $16.39 | $15.91 | $16.32 | $16.32 | 27,142 |
| 2024-12-13 | $16.19 | $16.27 | $16.12 | $16.18 | $16.18 | 23,369 |
| 2024-12-12 | $16.12 | $17.22 | $16.12 | $16.46 | $16.46 | 32,496 |
| 2024-12-11 | $15.96 | $16.52 | $15.96 | $16.44 | $16.44 | 24,428 |
| 2024-12-10 | $16.27 | $16.30 | $16.19 | $16.19 | $16.19 | 22,956 |
| 2024-12-09 | $16.30 | $16.30 | $15.91 | $16.15 | $16.15 | 27,912 |
| 2024-12-06 | $16.24 | $16.83 | $15.57 | $16.30 | $16.30 | 49,692 |
| 2024-12-05 | $16.24 | $16.27 | $16.16 | $16.16 | $16.16 | 45,358 |
| 2024-12-04 | $16.14 | $16.15 | $15.69 | $16.07 | $16.07 | 65,299 |
| 2024-12-03 | $16.50 | $16.67 | $16.31 | $16.35 | $16.35 | 44,613 |
| 2024-12-02 | $16.66 | $16.66 | $15.70 | $16.06 | $16.06 | 66,626 |
| 2024-11-29 | $15.73 | $15.96 | $15.73 | $15.89 | $15.89 | 9,902 |
| 2024-11-27 | $15.66 | $15.71 | $15.62 | $15.64 | $15.64 | 22,878 |
| 2024-11-26 | $15.05 | $15.68 | $15.05 | $15.59 | $15.59 | 19,780 |
| 2024-11-25 | $15.30 | $16.01 | $15.30 | $15.82 | $15.82 | 81,531 |
| 2024-11-22 | $15.27 | $16.17 | $15.27 | $15.60 | $15.60 | 52,467 |
| 2024-11-21 | $15.55 | $15.65 | $15.48 | $15.59 | $15.59 | 23,725 |
| 2024-11-20 | $15.61 | $15.75 | $15.61 | $15.75 | $15.75 | 17,033 |
| 2024-11-19 | $15.75 | $15.82 | $15.68 | $15.75 | $15.75 | 40,472 |
| 2024-11-18 | $16.32 | $16.32 | $15.40 | $15.82 | $15.82 | 40,186 |
| 2024-11-15 | $16.55 | $16.55 | $15.57 | $15.74 | $15.74 | 47,843 |
| 2024-11-14 | $16.68 | $16.68 | $16.16 | $16.22 | $16.22 | 47,826 |
| 2024-11-13 | $16.30 | $16.34 | $15.66 | $16.34 | $16.34 | 15,865 |
| 2024-11-12 | $17.61 | $17.61 | $16.63 | $16.63 | $16.63 | 19,775 |
| 2024-11-11 | $16.42 | $17.09 | $16.42 | $17.06 | $17.06 | 11,756 |
| 2024-11-08 | $17.18 | $17.45 | $16.62 | $16.72 | $16.72 | 15,655 |
| 2024-11-07 | $16.48 | $16.94 | $16.48 | $16.90 | $16.90 | 15,205 |
| 2024-11-06 | $16.76 | $17.04 | $16.11 | $16.83 | $16.83 | 10,919 |
| 2024-11-05 | $16.37 | $16.76 | $16.37 | $16.75 | $16.75 | 61,988 |
| 2024-11-04 | $16.10 | $16.25 | $16.00 | $16.06 | $16.06 | 43,167 |
| 2024-11-01 | $16.22 | $16.22 | $16.05 | $16.10 | $16.10 | 21,135 |
| 2024-10-31 | $16.29 | $16.46 | $16.16 | $16.38 | $16.38 | 20,710 |
| 2024-10-30 | $16.02 | $16.89 | $16.02 | $16.52 | $16.52 | 20,821 |
| 2024-10-29 | $16.35 | $16.44 | $15.72 | $16.41 | $16.41 | 33,943 |
| 2024-10-28 | $16.17 | $17.05 | $16.17 | $16.36 | $16.36 | 24,285 |
| 2024-10-25 | $15.84 | $15.90 | $15.72 | $15.77 | $15.77 | 12,723 |
| 2024-10-24 | $15.37 | $16.57 | $15.37 | $15.86 | $15.86 | 23,130 |
| 2024-10-23 | $15.28 | $16.00 | $15.28 | $15.75 | $15.75 | 20,536 |
| 2024-10-22 | $15.90 | $16.79 | $15.81 | $16.08 | $16.08 | 23,378 |
| 2024-10-21 | $16.86 | $16.86 | $15.83 | $16.17 | $16.17 | 22,916 |
| 2024-10-18 | $16.46 | $16.55 | $16.40 | $16.49 | $16.49 | 22,197 |
| 2024-10-17 | $16.46 | $17.07 | $16.46 | $16.53 | $16.53 | 33,898 |
| 2024-10-16 | $16.69 | $17.04 | $16.69 | $16.78 | $16.78 | 11,169 |
| 2024-10-15 | $16.61 | $17.22 | $16.33 | $16.40 | $16.40 | 22,296 |
| 2024-10-14 | $16.71 | $16.81 | $16.52 | $16.72 | $16.72 | 25,118 |
| 2024-10-11 | $16.54 | $16.66 | $16.54 | $16.58 | $16.58 | 7,039 |
| 2024-10-10 | $16.63 | $16.64 | $16.50 | $16.61 | $16.61 | 10,047 |
| 2024-10-09 | $16.38 | $16.87 | $16.38 | $16.63 | $16.63 | 3,847 |
| 2024-10-08 | $15.85 | $16.88 | $15.85 | $16.53 | $16.53 | 11,117 |
| 2024-10-07 | $15.94 | $16.54 | $15.94 | $16.38 | $16.38 | 12,517 |
| 2024-10-04 | $15.71 | $16.40 | $15.71 | $16.38 | $16.38 | 19,120 |
| 2024-10-03 | $14.13 | $16.75 | $14.13 | $16.13 | $16.13 | 22,672 |
| 2024-10-02 | $18.00 | $18.00 | $16.20 | $16.85 | $16.85 | 61,813 |
| 2024-10-01 | $45.50 | $45.50 | $43.04 | $43.21 | $17.29 | 18,385 |
| 2024-09-30 | $44.00 | $45.07 | $42.30 | $45.05 | $18.03 | 15,803 |
| 2024-09-27 | $42.14 | $45.14 | $42.14 | $44.48 | $44.48 | 2,627 |
| 2024-09-26 | $44.00 | $44.99 | $44.00 | $44.99 | $44.99 | 4,163 |
| 2024-09-25 | $43.69 | $43.69 | $42.25 | $42.40 | $42.40 | 8,127 |
| 2024-09-24 | $43.80 | $43.80 | $42.39 | $43.14 | $43.14 | 25,903 |
| 2024-09-23 | $43.69 | $44.55 | $42.84 | $44.51 | $44.51 | 5,513 |
| 2024-09-20 | $41.10 | $42.97 | $41.10 | $42.89 | $42.89 | 6,323 |
| 2024-09-19 | $42.62 | $42.88 | $42.55 | $42.74 | $42.74 | 5,601 |
| 2024-09-18 | $41.00 | $41.09 | $40.57 | $40.78 | $40.78 | 13,817 |
| 2024-09-17 | $39.34 | $42.54 | $39.34 | $41.00 | $41.00 | 6,464 |
| 2024-09-16 | $41.60 | $43.35 | $41.56 | $42.01 | $42.01 | 15,421 |
| 2024-09-13 | $41.55 | $41.93 | $41.49 | $41.88 | $41.88 | 19,235 |
| 2024-09-12 | $40.07 | $40.48 | $40.02 | $40.47 | $40.47 | 7,798 |
| 2024-09-11 | $39.07 | $40.44 | $38.53 | $39.63 | $39.63 | 12,708 |
| 2024-09-10 | $39.06 | $39.21 | $38.64 | $39.21 | $39.21 | 28,466 |
| 2024-09-09 | $39.26 | $39.44 | $39.07 | $39.17 | $39.17 | 13,835 |
| 2024-09-06 | $38.66 | $40.66 | $38.45 | $38.50 | $38.50 | 9,448 |
| 2024-09-05 | $39.53 | $39.75 | $39.42 | $39.63 | $39.63 | 13,822 |
| 2024-09-04 | $39.98 | $41.35 | $39.75 | $39.92 | $39.92 | 13,993 |
| 2024-09-03 | $41.00 | $41.30 | $40.65 | $40.87 | $40.87 | 27,924 |
| 2024-08-30 | $41.21 | $43.37 | $41.21 | $41.65 | $41.65 | 27,614 |
| 2024-08-29 | $39.97 | $40.42 | $39.50 | $40.02 | $40.02 | 6,668 |
| 2024-08-28 | $38.84 | $41.21 | $38.84 | $40.12 | $40.12 | 7,342 |
| 2024-08-27 | $39.89 | $40.82 | $39.89 | $40.82 | $40.82 | 3,189 |
| 2024-08-26 | $40.28 | $40.61 | $39.71 | $39.75 | $39.75 | 4,444 |
| 2024-08-23 | $38.39 | $40.34 | $38.39 | $40.33 | $40.33 | 9,102 |
| 2024-08-22 | $39.70 | $39.75 | $39.18 | $39.23 | $39.23 | 5,832 |
| 2024-08-21 | $38.11 | $39.36 | $38.11 | $39.30 | $39.30 | 11,713 |
| 2024-08-20 | $40.73 | $40.73 | $39.11 | $39.20 | $39.20 | 4,633 |
| 2024-08-19 | $38.65 | $39.20 | $38.65 | $38.94 | $38.94 | 10,176 |
| 2024-08-16 | $40.51 | $40.51 | $38.58 | $38.69 | $38.69 | 7,907 |
| 2024-08-15 | $36.09 | $38.04 | $36.09 | $37.87 | $37.87 | 15,843 |
| 2024-08-14 | $38.00 | $38.00 | $37.32 | $37.62 | $37.62 | 28,433 |
| 2024-08-13 | $38.90 | $39.53 | $38.67 | $39.20 | $39.20 | 21,938 |
| 2024-08-12 | $34.81 | $36.79 | $34.81 | $36.55 | $36.55 | 23,270 |
| 2024-08-09 | $36.47 | $36.47 | $35.25 | $35.86 | $35.86 | 32,642 |
| 2024-08-08 | $36.66 | $37.37 | $36.16 | $36.23 | $36.23 | 28,183 |
| 2024-08-07 | $37.02 | $37.74 | $36.71 | $37.30 | $37.30 | 54,460 |
| 2024-08-06 | $35.00 | $36.30 | $35.00 | $35.67 | $35.67 | 64,908 |
| 2024-08-05 | $32.00 | $34.15 | $32.00 | $33.71 | $33.71 | 25,415 |
| 2024-08-02 | $37.74 | $37.85 | $37.36 | $37.80 | $37.80 | 12,445 |
| 2024-08-01 | $40.47 | $40.58 | $39.39 | $39.68 | $39.68 | 15,466 |
| 2024-07-31 | $43.13 | $43.40 | $43.00 | $43.37 | $43.37 | 4,137 |
| 2024-07-30 | $43.25 | $43.27 | $42.85 | $43.09 | $43.09 | 8,981 |
| 2024-07-29 | $43.80 | $43.80 | $41.81 | $42.50 | $42.50 | 6,467 |
| 2024-07-26 | $46.31 | $46.53 | $45.27 | $45.93 | $45.93 | 3,917 |
| 2024-07-25 | $41.40 | $41.83 | $40.50 | $41.83 | $41.83 | 12,130 |
| 2024-07-24 | $42.43 | $43.94 | $41.66 | $41.93 | $41.93 | 10,097 |
| 2024-07-23 | $42.46 | $43.05 | $42.46 | $42.98 | $42.98 | 5,196 |
| 2024-07-22 | $43.40 | $43.51 | $43.23 | $43.47 | $43.47 | 3,010 |
| 2024-07-19 | $42.98 | $43.30 | $42.55 | $42.55 | $42.55 | 16,102 |
| 2024-07-18 | $42.47 | $42.83 | $41.99 | $42.58 | $42.58 | 6,119 |
| 2024-07-17 | $42.67 | $44.00 | $42.56 | $42.82 | $42.82 | 9,529 |
| 2024-07-16 | $42.14 | $42.91 | $41.78 | $42.91 | $42.91 | 10,487 |
| 2024-07-15 | $42.45 | $42.45 | $41.96 | $41.96 | $41.96 | 1,851 |
| 2024-07-12 | $42.25 | $42.51 | $42.10 | $42.23 | $42.23 | 9,454 |
| 2024-07-11 | $42.48 | $43.17 | $42.19 | $42.19 | $42.19 | 4,673 |
| 2024-07-10 | $41.04 | $41.25 | $41.03 | $41.24 | $41.24 | 7,014 |
| 2024-07-09 | $39.31 | $40.75 | $39.31 | $40.58 | $40.58 | 11,811 |
| 2024-07-08 | $39.12 | $41.51 | $39.12 | $40.35 | $40.35 | 13,469 |
| 2024-07-05 | $40.70 | $40.70 | $40.43 | $40.70 | $40.70 | 6,024 |
| 2024-07-03 | $39.91 | $40.13 | $39.89 | $40.13 | $40.13 | 4,437 |
| 2024-07-02 | $39.38 | $39.56 | $39.33 | $39.55 | $39.55 | 21,302 |
| 2024-07-01 | $39.24 | $39.25 | $38.93 | $39.02 | $39.02 | 21,170 |
| 2024-06-28 | $39.73 | $39.88 | $39.52 | $39.67 | $39.67 | 24,479 |
| 2024-06-27 | $38.33 | $40.64 | $38.33 | $39.74 | $39.74 | 6,042 |
| 2024-06-26 | $38.76 | $40.64 | $38.76 | $39.76 | $39.76 | 6,970 |
| 2024-06-25 | $39.13 | $40.53 | $39.13 | $40.51 | $40.51 | 17,222 |
| 2024-06-24 | $40.84 | $41.34 | $40.00 | $40.07 | $40.07 | 15,619 |
| 2024-06-21 | $41.44 | $41.44 | $39.44 | $40.27 | $40.27 | 9,016 |
| 2024-06-20 | $40.30 | $42.63 | $40.30 | $41.21 | $41.21 | 9,577 |
| 2024-06-18 | $37.90 | $39.25 | $37.90 | $39.25 | $39.25 | 33,577 |
| 2024-06-17 | $38.95 | $39.14 | $38.76 | $39.09 | $39.09 | 19,150 |
| 2024-06-14 | $39.61 | $39.61 | $38.90 | $39.04 | $39.04 | 15,812 |
| 2024-06-13 | $40.83 | $40.83 | $39.08 | $39.42 | $39.42 | 23,805 |
| 2024-06-12 | $40.00 | $40.46 | $39.63 | $40.36 | $40.36 | 14,601 |
| 2024-06-11 | $38.47 | $38.78 | $38.47 | $38.76 | $38.76 | 23,061 |
| 2024-06-10 | $40.13 | $40.13 | $38.90 | $39.08 | $39.08 | 6,429 |
| 2024-06-07 | $39.60 | $39.95 | $39.05 | $39.33 | $39.33 | 6,431 |
| 2024-06-06 | $38.62 | $38.62 | $38.11 | $38.36 | $38.36 | 8,975 |
| 2024-06-05 | $37.52 | $37.80 | $37.45 | $37.80 | $37.80 | 9,454 |
| 2024-06-04 | $37.37 | $37.76 | $37.04 | $37.61 | $37.61 | 11,797 |
| 2024-06-03 | $39.03 | $39.03 | $37.67 | $37.67 | $37.67 | 20,656 |
| 2024-05-31 | $38.70 | $39.37 | $37.99 | $38.29 | $38.29 | 45,112 |
| 2024-05-30 | $38.14 | $38.18 | $37.95 | $38.01 | $38.01 | 10,790 |
| 2024-05-29 | $38.01 | $38.50 | $37.71 | $38.27 | $38.27 | 31,587 |
| 2024-05-28 | $37.82 | $39.52 | $37.82 | $38.87 | $38.87 | 19,492 |
| 2024-05-24 | $39.00 | $39.54 | $38.65 | $39.13 | $39.13 | 12,899 |
| 2024-05-23 | $39.04 | $39.25 | $38.36 | $38.50 | $38.50 | 11,982 |
| 2024-05-22 | $37.47 | $39.00 | $37.47 | $38.62 | $38.62 | 21,325 |
| 2024-05-21 | $40.50 | $40.50 | $39.10 | $39.10 | $39.10 | 9,996 |
| 2024-05-20 | $39.75 | $40.22 | $39.46 | $39.56 | $39.56 | 15,882 |
| 2024-05-17 | $38.87 | $39.28 | $38.86 | $39.17 | $39.17 | 10,892 |
| 2024-05-16 | $39.17 | $39.60 | $38.81 | $39.37 | $39.37 | 5,694 |
| 2024-05-15 | $39.71 | $40.92 | $39.70 | $40.10 | $40.10 | 25,897 |
| 2024-05-14 | $39.29 | $39.61 | $38.18 | $39.20 | $39.20 | 17,076 |
| 2024-05-13 | $39.89 | $39.89 | $39.11 | $39.50 | $39.50 | 363,161 |
| 2024-05-10 | $38.85 | $40.25 | $38.85 | $39.77 | $39.77 | 219,945 |
| 2024-05-09 | $40.50 | $40.88 | $40.50 | $40.81 | $40.81 | 8,512 |
| 2024-05-08 | $40.94 | $41.10 | $40.92 | $41.02 | $41.02 | 13,299 |
| 2024-05-07 | $41.28 | $41.49 | $41.24 | $41.28 | $41.28 | 17,591 |
| 2024-05-06 | $40.92 | $42.40 | $40.92 | $42.08 | $42.08 | 10,611 |
| 2024-05-03 | $41.87 | $41.96 | $41.54 | $41.83 | $41.83 | 19,306 |
| 2024-05-02 | $41.31 | $41.37 | $41.05 | $41.28 | $41.28 | 17,553 |
| 2024-05-01 | $41.13 | $41.46 | $40.57 | $40.70 | $40.70 | 5,727 |
| 2024-04-30 | $42.80 | $42.80 | $41.15 | $41.25 | $41.25 | 7,033 |
| 2024-04-29 | $45.34 | $45.34 | $43.81 | $44.40 | $44.40 | 11,661 |
| 2024-04-26 | $44.55 | $44.55 | $43.51 | $43.51 | $43.51 | 6,211 |
| 2024-04-25 | $44.26 | $44.74 | $44.22 | $44.70 | $44.70 | 16,573 |
| 2024-04-24 | $44.35 | $46.90 | $44.35 | $45.43 | $45.43 | 8,419 |
| 2024-04-23 | $43.37 | $45.84 | $43.37 | $45.14 | $45.14 | 7,015 |
| 2024-04-22 | $45.31 | $45.87 | $44.75 | $45.05 | $45.05 | 22,111 |
| 2024-04-19 | $44.52 | $45.20 | $44.00 | $44.48 | $44.48 | 8,843 |
| 2024-04-18 | $45.32 | $45.98 | $45.05 | $45.18 | $45.18 | 7,120 |
| 2024-04-17 | $47.00 | $47.00 | $45.34 | $45.53 | $45.53 | 4,261 |
| 2024-04-16 | $46.09 | $46.34 | $46.09 | $46.23 | $46.23 | 10,072 |
| 2024-04-15 | $45.67 | $47.67 | $45.67 | $46.53 | $46.53 | 7,540 |
| 2024-04-12 | $48.06 | $48.06 | $46.20 | $47.10 | $47.10 | 36,814 |
| 2024-04-11 | $47.77 | $48.28 | $46.94 | $47.46 | $47.46 | 21,774 |
| 2024-04-10 | $46.91 | $48.28 | $46.35 | $46.78 | $46.78 | 7,764 |
| 2024-04-09 | $47.18 | $47.33 | $46.94 | $47.33 | $47.33 | 4,649 |
| 2024-04-08 | $45.77 | $46.88 | $45.77 | $45.89 | $45.89 | 7,663 |
| 2024-04-05 | $45.84 | $46.04 | $45.78 | $45.89 | $45.89 | 7,555 |
| 2024-04-04 | $46.00 | $46.08 | $45.22 | $45.89 | $45.89 | 5,036 |
| 2024-04-03 | $45.63 | $46.04 | $45.63 | $45.89 | $45.89 | 4,941 |
| 2024-04-02 | $45.49 | $45.59 | $45.36 | $45.56 | $45.56 | 7,969 |
| 2024-04-01 | $44.59 | $45.52 | $44.59 | $44.96 | $44.96 | 5,018 |
| 2024-03-28 | $45.80 | $45.80 | $45.42 | $45.63 | $45.63 | 3,421 |
| 2024-03-27 | $47.29 | $47.29 | $46.58 | $46.88 | $46.88 | 2,277 |
| 2024-03-26 | $46.96 | $47.09 | $46.78 | $46.78 | $46.78 | 2,424 |
| 2024-03-25 | $48.13 | $48.13 | $46.49 | $46.76 | $46.76 | 3,611 |
| 2024-03-22 | $45.78 | $47.50 | $45.78 | $47.50 | $47.50 | 5,185 |
| 2024-03-21 | $46.57 | $47.35 | $45.82 | $46.14 | $46.14 | 2,306 |
| 2024-03-20 | $47.50 | $48.18 | $47.37 | $47.37 | $47.37 | 3,538 |
| 2024-03-19 | $47.35 | $47.77 | $47.19 | $47.60 | $47.60 | 8,470 |
| 2024-03-18 | $45.75 | $48.58 | $45.75 | $47.10 | $47.10 | 3,348 |
| 2024-03-15 | $46.75 | $47.75 | $45.41 | $46.10 | $46.10 | 3,214 |
| 2024-03-14 | $45.66 | $45.84 | $45.48 | $45.70 | $45.70 | 4,724 |
| 2024-03-13 | $46.68 | $47.76 | $45.36 | $46.71 | $46.71 | 3,459 |
| 2024-03-12 | $45.89 | $46.71 | $45.38 | $45.73 | $45.73 | 6,390 |
| 2024-03-11 | $46.16 | $47.49 | $45.73 | $45.73 | $45.73 | 6,390 |
| 2024-03-08 | $46.86 | $46.86 | $46.10 | $46.65 | $46.65 | 4,871 |
| 2024-03-07 | $45.58 | $46.50 | $44.84 | $46.35 | $46.35 | 4,161 |
| 2024-03-06 | $46.92 | $48.11 | $46.62 | $46.68 | $46.68 | 12,555 |
| 2024-03-05 | $47.53 | $47.53 | $46.24 | $46.30 | $46.30 | 8,209 |
| 2024-03-04 | $47.88 | $47.88 | $45.30 | $46.62 | $46.62 | 14,824 |
| 2024-03-01 | $47.44 | $47.44 | $45.12 | $46.87 | $46.87 | 5,597 |
| 2024-02-29 | $45.72 | $45.99 | $45.50 | $45.93 | $45.93 | 5,966 |
| 2024-02-28 | $45.90 | $45.90 | $44.12 | $45.65 | $45.65 | 3,461 |
| 2024-02-27 | $47.81 | $47.81 | $44.78 | $46.02 | $46.02 | 5,760 |
| 2024-02-26 | $45.22 | $46.81 | $45.22 | $46.22 | $46.22 | 3,705 |
| 2024-02-23 | $46.86 | $46.97 | $46.65 | $46.67 | $46.67 | 3,917 |
| 2024-02-22 | $47.65 | $47.65 | $46.57 | $46.81 | $46.81 | 6,595 |
| 2024-02-21 | $47.75 | $47.75 | $44.53 | $46.15 | $46.15 | 12,952 |
| 2024-02-20 | $44.51 | $46.23 | $44.51 | $46.16 | $46.16 | 8,240 |
| 2024-02-16 | $48.49 | $48.49 | $45.96 | $47.07 | $47.07 | 5,973 |
| 2024-02-15 | $45.00 | $47.43 | $45.00 | $46.84 | $46.84 | 4,832 |
| 2024-02-14 | $45.00 | $45.00 | $44.30 | $44.80 | $44.80 | 50,708 |
| 2024-02-13 | $44.14 | $44.14 | $43.06 | $43.34 | $43.34 | 6,880 |
| 2024-02-12 | $43.45 | $44.45 | $43.45 | $44.10 | $44.10 | 6,004 |
| 2024-02-09 | $43.62 | $43.76 | $43.43 | $43.75 | $43.75 | 4,635 |
| 2024-02-08 | $43.74 | $43.74 | $43.25 | $43.54 | $43.54 | 9,920 |
| 2024-02-07 | $43.16 | $44.04 | $43.16 | $43.68 | $43.68 | 11,148 |
| 2024-02-06 | $42.54 | $43.03 | $42.54 | $43.01 | $43.01 | 5,156 |
| 2024-02-05 | $42.68 | $42.73 | $42.29 | $42.65 | $42.65 | 8,359 |
| 2024-02-02 | $43.70 | $43.70 | $42.86 | $43.70 | $43.70 | 19,197 |
| 2024-02-01 | $43.28 | $43.77 | $43.28 | $43.71 | $43.71 | 5,952 |
| 2024-01-31 | $42.05 | $42.05 | $41.42 | $41.53 | $41.53 | 106,491 |
| 2024-01-30 | $41.62 | $41.96 | $41.31 | $41.63 | $41.63 | 120,404 |
| 2024-01-29 | $40.42 | $40.42 | $39.68 | $40.34 | $40.34 | 3,803 |
| 2024-01-26 | $38.67 | $39.25 | $38.60 | $39.19 | $39.19 | 6,141 |
| 2024-01-25 | $38.37 | $38.37 | $38.07 | $38.33 | $38.33 | 6,532 |
| 2024-01-24 | $37.70 | $38.44 | $37.30 | $38.02 | $38.02 | 16,168 |
| 2024-01-23 | $38.30 | $38.65 | $38.26 | $38.34 | $38.34 | 1,916 |
| 2024-01-22 | $38.36 | $38.59 | $38.36 | $38.47 | $38.47 | 2,422 |
| 2024-01-19 | $37.87 | $37.93 | $37.53 | $37.93 | $37.93 | 2,053 |
| 2024-01-18 | $37.36 | $37.68 | $37.36 | $37.68 | $37.68 | 7,898 |
| 2024-01-17 | $37.88 | $37.96 | $37.70 | $37.89 | $37.89 | 2,338 |
| 2024-01-16 | $38.86 | $38.86 | $38.30 | $38.44 | $38.44 | 4,347 |
| 2024-01-12 | $38.43 | $38.83 | $38.43 | $38.53 | $38.53 | 3,645 |
| 2024-01-11 | $36.42 | $38.11 | $36.42 | $37.88 | $37.88 | 5,052 |
| 2024-01-10 | $37.50 | $38.37 | $37.09 | $37.60 | $37.60 | 3,707 |
| 2024-01-09 | $36.88 | $37.21 | $36.54 | $36.77 | $36.77 | 4,469 |
| 2024-01-08 | $37.47 | $37.58 | $37.03 | $37.58 | $37.58 | 4,940 |
| 2024-01-05 | $36.74 | $37.40 | $36.07 | $37.39 | $37.39 | 8,934 |
| 2024-01-04 | $37.12 | $38.01 | $37.01 | $37.01 | $37.01 | 8,014 |
| 2024-01-03 | $36.41 | $36.79 | $36.25 | $36.45 | $36.45 | 37,904 |
| 2024-01-02 | $35.79 | $37.14 | $35.79 | $36.91 | $36.91 | 3,531 |
| 2023-12-29 | $37.10 | $37.37 | $35.91 | $37.24 | $37.24 | 2,780 |
| 2023-12-28 | $37.24 | $38.37 | $37.17 | $37.26 | $37.26 | 5,835 |
| 2023-12-27 | $37.09 | $37.45 | $37.09 | $37.45 | $37.45 | 133,328 |
| 2023-12-26 | $37.22 | $37.22 | $36.80 | $37.16 | $37.16 | 140,294 |
| 2023-12-22 | $37.03 | $37.38 | $37.03 | $37.29 | $37.29 | 54,321 |
| 2023-12-21 | $35.45 | $37.06 | $35.45 | $37.06 | $37.06 | 2,418 |
| 2023-12-20 | $36.59 | $36.90 | $36.41 | $36.41 | $36.41 | 4,754 |
| 2023-12-19 | $35.14 | $35.87 | $34.60 | $35.70 | $35.70 | 4,044 |
| 2023-12-18 | $33.91 | $34.93 | $33.91 | $34.78 | $34.78 | 5,662 |
| 2023-12-15 | $34.69 | $34.86 | $34.43 | $34.50 | $34.50 | 7,400 |
| 2023-12-14 | $34.68 | $34.76 | $34.55 | $34.75 | $34.75 | 3,494 |
| 2023-12-13 | $34.92 | $35.50 | $34.45 | $35.13 | $35.13 | 8,228 |
| 2023-12-12 | $36.02 | $36.02 | $34.91 | $35.92 | $35.92 | 4,184 |
| 2023-12-11 | $34.79 | $34.94 | $34.15 | $34.72 | $34.72 | 9,541 |
| 2023-12-08 | $34.57 | $34.90 | $34.56 | $34.84 | $34.84 | 12,981 |
| 2023-12-07 | $35.35 | $36.02 | $34.51 | $36.02 | $36.02 | 40,036 |
| 2023-12-06 | $35.55 | $35.66 | $35.26 | $35.35 | $35.35 | 107,447 |
| 2023-12-05 | $34.90 | $34.98 | $34.74 | $34.74 | $34.74 | 2,220 |
| 2023-12-04 | $36.14 | $36.14 | $34.79 | $34.83 | $34.83 | 33,626 |
| 2023-12-01 | $36.69 | $36.69 | $35.53 | $36.14 | $36.14 | 3,923 |
| 2023-11-30 | $35.52 | $35.62 | $35.41 | $35.50 | $35.50 | 4,250 |
| 2023-11-29 | $35.27 | $35.39 | $35.13 | $35.21 | $35.21 | 2,699 |
| 2023-11-28 | $34.15 | $36.43 | $34.15 | $35.44 | $35.44 | 5,304 |
| 2023-11-27 | $36.55 | $36.55 | $35.44 | $35.58 | $35.58 | 4,959 |
| 2023-11-24 | $35.55 | $35.69 | $35.52 | $35.65 | $35.65 | 1,063 |
| 2023-11-22 | $35.49 | $35.64 | $35.47 | $35.64 | $35.64 | 1,275 |
| 2023-11-21 | $36.60 | $36.60 | $35.14 | $35.24 | $35.24 | 5,878 |
| 2023-11-20 | $36.24 | $37.13 | $35.59 | $36.63 | $36.63 | 4,318 |
| 2023-11-17 | $35.56 | $35.86 | $35.47 | $35.72 | $35.72 | 6,005 |
| 2023-11-16 | $35.08 | $35.17 | $34.95 | $35.03 | $35.03 | 1,312 |
| 2023-11-15 | $35.78 | $35.78 | $34.91 | $34.98 | $34.98 | 1,740 |
| 2023-11-14 | $34.93 | $35.23 | $33.81 | $35.17 | $35.17 | 4,805 |
| 2023-11-13 | $33.09 | $34.52 | $33.09 | $34.30 | $34.30 | 13,173 |
| 2023-11-10 | $34.86 | $35.21 | $34.10 | $34.47 | $34.47 | 4,195 |
| 2023-11-09 | $34.31 | $34.31 | $33.78 | $33.98 | $33.98 | 4,629 |
| 2023-11-08 | $33.51 | $34.16 | $33.51 | $33.93 | $33.93 | 6,480 |
| 2023-11-07 | $33.40 | $33.50 | $33.24 | $33.50 | $33.50 | 5,268 |
| 2023-11-06 | $35.12 | $35.12 | $33.82 | $33.96 | $33.96 | 8,753 |
| 2023-11-03 | $32.93 | $34.72 | $32.93 | $34.07 | $34.07 | 11,239 |
| 2023-11-02 | $33.27 | $33.56 | $33.23 | $33.48 | $33.48 | 13,893 |
| 2023-11-01 | $32.76 | $33.09 | $32.72 | $33.08 | $33.08 | 5,522 |
| 2023-10-31 | $32.42 | $32.48 | $32.22 | $32.32 | $32.32 | 29,850 |
| 2023-10-30 | $32.76 | $32.85 | $32.41 | $32.60 | $32.60 | 21,966 |
| 2023-10-27 | $31.81 | $31.81 | $31.45 | $31.47 | $31.47 | 15,308 |
| 2023-10-26 | $30.07 | $31.93 | $30.07 | $31.03 | $31.03 | 12,506 |
| 2023-10-25 | $31.50 | $31.51 | $31.20 | $31.21 | $31.21 | 9,969 |
| 2023-10-24 | $31.19 | $31.42 | $31.14 | $31.42 | $31.42 | 27,831 |
| 2023-10-23 | $30.94 | $31.35 | $30.89 | $31.20 | $31.20 | 12,183 |
| 2023-10-20 | $31.43 | $31.95 | $31.19 | $31.19 | $31.19 | 14,324 |
| 2023-10-19 | $32.06 | $32.29 | $31.41 | $31.41 | $31.41 | 13,897 |
| 2023-10-18 | $32.14 | $32.17 | $31.83 | $31.85 | $31.85 | 9,490 |
| 2023-10-17 | $32.60 | $33.21 | $32.08 | $32.47 | $32.47 | 17,279 |
| 2023-10-16 | $32.26 | $32.50 | $32.26 | $32.49 | $32.49 | 16,094 |
| 2023-10-13 | $32.48 | $32.70 | $32.31 | $32.37 | $32.37 | 6,818 |
| 2023-10-12 | $33.40 | $33.47 | $33.06 | $33.12 | $33.12 | 12,097 |
| 2023-10-11 | $32.78 | $32.85 | $32.57 | $32.73 | $32.73 | 7,722 |
| 2023-10-10 | $33.60 | $33.60 | $32.68 | $32.79 | $32.79 | 14,079 |
| 2023-10-09 | $32.17 | $32.77 | $31.62 | $31.97 | $31.97 | 13,329 |
| 2023-10-06 | $31.84 | $32.55 | $31.58 | $32.06 | $32.06 | 13,954 |
| 2023-10-05 | $32.18 | $32.38 | $31.84 | $32.12 | $32.12 | 12,694 |
| 2023-10-04 | $31.51 | $31.82 | $31.15 | $31.39 | $31.39 | 22,181 |
| 2023-10-03 | $31.63 | $31.72 | $31.40 | $31.46 | $31.46 | 18,852 |
| 2023-10-02 | $33.28 | $33.28 | $32.05 | $32.17 | $32.17 | 11,590 |
| 2023-09-29 | $33.52 | $33.52 | $32.77 | $32.80 | $32.80 | 15,511 |
| 2023-09-28 | $33.20 | $33.68 | $32.58 | $33.21 | $33.21 | 15,250 |
| 2023-09-27 | $33.70 | $33.94 | $33.52 | $33.72 | $33.72 | 10,475 |
| 2023-09-26 | $33.79 | $33.80 | $33.39 | $33.53 | $33.53 | 12,907 |
| 2023-09-25 | $32.99 | $34.16 | $32.99 | $34.06 | $34.06 | 8,360 |
| 2023-09-22 | $34.63 | $35.03 | $34.11 | $34.31 | $34.31 | 10,117 |
| 2023-09-21 | $32.95 | $35.11 | $32.95 | $33.84 | $33.84 | 6,354 |
| 2023-09-20 | $33.53 | $34.74 | $33.53 | $34.70 | $34.70 | 5,629 |
| 2023-09-19 | $34.40 | $34.55 | $34.14 | $34.39 | $34.39 | 7,211 |
| 2023-09-18 | $33.92 | $34.16 | $33.62 | $33.90 | $33.90 | 2,638 |
| 2023-09-15 | $34.25 | $34.25 | $33.50 | $33.88 | $33.88 | 9,570 |
| 2023-09-14 | $35.23 | $35.39 | $35.23 | $35.39 | $35.39 | 6,276 |
| 2023-09-13 | $34.73 | $34.73 | $33.41 | $34.44 | $34.44 | 14,118 |
| 2023-09-12 | $35.83 | $35.83 | $34.81 | $34.90 | $34.90 | 14,109 |
| 2023-09-11 | $34.32 | $35.46 | $34.32 | $34.45 | $34.45 | 8,845 |
| 2023-09-08 | $33.21 | $34.49 | $33.21 | $34.49 | $34.49 | 8,125 |
| 2023-09-07 | $35.85 | $35.85 | $33.88 | $34.69 | $34.69 | 8,194 |
| 2023-09-06 | $33.89 | $36.06 | $33.89 | $34.76 | $34.76 | 28,389 |
| 2023-09-05 | $33.79 | $35.99 | $33.79 | $35.33 | $35.33 | 7,210 |
| 2023-09-01 | $34.75 | $34.75 | $34.50 | $34.59 | $34.59 | 8,533 |
| 2023-08-31 | $33.98 | $34.10 | $33.98 | $34.06 | $34.06 | 7,491 |
| 2023-08-30 | $33.90 | $33.90 | $33.55 | $33.59 | $33.59 | 7,029 |
| 2023-08-29 | $33.45 | $33.80 | $32.30 | $33.76 | $33.76 | 21,680 |
| 2023-08-28 | $34.68 | $34.68 | $33.55 | $33.78 | $33.78 | 13,027 |
| 2023-08-25 | $31.98 | $33.35 | $31.98 | $33.03 | $33.03 | 9,687 |
| 2023-08-24 | $33.40 | $33.40 | $32.51 | $32.93 | $32.93 | 9,679 |
| 2023-08-23 | $33.30 | $34.34 | $33.21 | $33.64 | $33.64 | 14,462 |
| 2023-08-22 | $33.79 | $33.79 | $33.06 | $33.22 | $33.22 | 34,753 |
| 2023-08-21 | $33.27 | $33.40 | $33.11 | $33.40 | $33.40 | 28,734 |
| 2023-08-18 | $32.09 | $33.30 | $32.09 | $33.30 | $33.30 | 22,066 |
| 2023-08-17 | $34.13 | $34.13 | $32.93 | $33.01 | $33.01 | 14,137 |
| 2023-08-16 | $32.09 | $33.37 | $32.09 | $32.87 | $32.87 | 8,599 |
| 2023-08-15 | $33.73 | $33.73 | $32.96 | $32.98 | $32.98 | 22,301 |
| 2023-08-14 | $33.46 | $33.69 | $33.46 | $33.67 | $33.67 | 11,335 |
| 2023-08-11 | $34.48 | $34.51 | $34.27 | $34.40 | $34.40 | 6,772 |
| 2023-08-10 | $34.82 | $34.85 | $34.06 | $34.46 | $34.46 | 5,192 |
| 2023-08-09 | $33.75 | $34.45 | $33.75 | $34.17 | $34.17 | 71,961 |
| 2023-08-08 | $35.34 | $35.34 | $34.15 | $34.45 | $34.45 | 22,175 |
| 2023-08-07 | $34.19 | $34.21 | $34.02 | $34.19 | $34.19 | 11,727 |
| 2023-08-04 | $34.03 | $34.25 | $33.88 | $33.90 | $33.90 | 6,057 |
| 2023-08-03 | $34.45 | $34.45 | $33.48 | $33.64 | $33.64 | 9,362 |
| 2023-08-02 | $34.18 | $34.18 | $33.80 | $33.80 | $33.80 | 8,167 |
| 2023-08-01 | $35.81 | $35.81 | $34.49 | $34.63 | $34.63 | 6,875 |
| 2023-07-31 | $34.45 | $36.01 | $34.45 | $35.63 | $35.63 | 7,754 |
| 2023-07-28 | $35.07 | $35.32 | $34.80 | $35.06 | $35.06 | 12,857 |
| 2023-07-27 | $35.10 | $35.15 | $34.80 | $34.95 | $34.95 | 8,475 |
| 2023-07-26 | $35.45 | $35.54 | $35.00 | $35.22 | $35.22 | 9,457 |
| 2023-07-25 | $37.64 | $37.64 | $36.52 | $36.62 | $36.62 | 17,846 |
| 2023-07-24 | $36.89 | $37.48 | $36.15 | $36.25 | $36.25 | 2,711 |
| 2023-07-21 | $36.16 | $36.34 | $36.06 | $36.06 | $36.06 | 4,525 |
| 2023-07-20 | $35.02 | $36.14 | $35.02 | $35.90 | $35.90 | 4,894 |
| 2023-07-19 | $36.18 | $36.46 | $35.77 | $36.13 | $36.13 | 1,643 |
| 2023-07-18 | $36.26 | $36.49 | $36.21 | $36.48 | $36.48 | 5,087 |
| 2023-07-17 | $35.03 | $36.40 | $35.03 | $36.00 | $36.00 | 3,952 |
| 2023-07-14 | $35.55 | $35.57 | $35.29 | $35.29 | $35.29 | 3,216 |
| 2023-07-13 | $36.41 | $36.41 | $36.18 | $36.26 | $36.26 | 3,439 |
| 2023-07-12 | $35.26 | $35.76 | $35.26 | $35.57 | $35.57 | 3,651 |
| 2023-07-11 | $35.45 | $35.54 | $35.29 | $35.54 | $35.54 | 3,898 |
| 2023-07-10 | $35.60 | $35.74 | $35.44 | $35.60 | $35.60 | 5,180 |
| 2023-07-07 | $35.14 | $35.52 | $35.14 | $35.44 | $35.44 | 7,347 |
| 2023-07-06 | $34.69 | $35.39 | $34.69 | $35.25 | $35.25 | 17,741 |
| 2023-07-05 | $35.91 | $36.03 | $35.65 | $35.87 | $35.87 | 5,280 |
| 2023-07-03 | $37.43 | $37.43 | $36.76 | $37.43 | $37.43 | 1,662 |
| 2023-06-30 | $36.82 | $37.14 | $36.82 | $37.07 | $37.07 | 7,038 |
| 2023-06-29 | $36.73 | $36.78 | $36.54 | $36.56 | $36.56 | 6,508 |
| 2023-06-28 | $37.36 | $37.50 | $37.25 | $37.29 | $37.29 | 6,998 |
| 2023-06-27 | $36.77 | $37.02 | $36.69 | $36.97 | $36.97 | 8,270 |
| 2023-06-26 | $36.52 | $36.74 | $36.52 | $36.65 | $36.65 | 4,406 |
| 2023-06-23 | $37.22 | $37.22 | $36.37 | $36.80 | $36.80 | 47,571 |
| 2023-06-22 | $36.98 | $37.55 | $36.98 | $37.41 | $37.41 | 5,538 |
| 2023-06-21 | $37.00 | $37.91 | $37.00 | $37.66 | $37.66 | 2,921 |
| 2023-06-20 | $37.88 | $37.88 | $37.62 | $37.84 | $37.84 | 3,531 |
| 2023-06-16 | $38.07 | $39.11 | $38.07 | $38.29 | $38.29 | 3,455 |
| 2023-06-15 | $38.43 | $38.77 | $38.43 | $38.77 | $38.77 | 2,244 |
| 2023-06-14 | $38.72 | $38.91 | $38.54 | $38.66 | $38.66 | 14,417 |
| 2023-06-13 | $38.83 | $39.03 | $38.66 | $38.67 | $38.67 | 29,865 |
| 2023-06-12 | $37.94 | $38.03 | $37.84 | $37.99 | $37.99 | 4,362 |
| 2023-06-09 | $38.36 | $38.63 | $37.91 | $38.12 | $38.12 | 6,267 |
| 2023-06-08 | $37.04 | $37.43 | $36.88 | $37.42 | $37.42 | 3,461 |
| 2023-06-07 | $38.46 | $38.46 | $37.00 | $37.00 | $37.00 | 4,221 |
| 2023-06-06 | $37.85 | $37.85 | $37.22 | $37.53 | $37.53 | 14,586 |
| 2023-06-05 | $36.01 | $37.24 | $35.99 | $37.03 | $37.03 | 6,042 |
| 2023-06-02 | $35.97 | $36.72 | $35.97 | $36.53 | $36.53 | 10,166 |
| 2023-06-01 | $36.05 | $36.47 | $36.05 | $36.44 | $36.44 | 9,132 |
| 2023-05-31 | $35.43 | $35.56 | $35.13 | $35.32 | $35.32 | 7,378 |
| 2023-05-30 | $36.42 | $36.42 | $36.25 | $36.33 | $36.33 | 7,002 |
| 2023-05-26 | $36.19 | $36.53 | $36.11 | $36.23 | $36.23 | 9,139 |
| 2023-05-25 | $36.36 | $36.36 | $35.48 | $35.95 | $35.95 | 8,639 |
| 2023-05-24 | $35.37 | $35.40 | $35.23 | $35.27 | $35.27 | 4,128 |
| 2023-05-23 | $35.20 | $36.01 | $35.20 | $35.70 | $35.70 | 6,347 |
| 2023-05-22 | $37.08 | $37.08 | $36.42 | $36.46 | $36.46 | 6,722 |
| 2023-05-19 | $36.52 | $36.65 | $36.35 | $36.64 | $36.64 | 4,389 |
| 2023-05-18 | $36.03 | $36.04 | $35.91 | $35.98 | $35.98 | 5,050 |
| 2023-05-17 | $37.00 | $37.00 | $35.28 | $36.13 | $36.13 | 5,981 |
| 2023-05-16 | $35.28 | $35.28 | $34.94 | $34.95 | $34.95 | 3,194 |
| 2023-05-15 | $34.71 | $34.81 | $34.47 | $34.76 | $34.76 | 10,487 |
| 2023-05-12 | $34.84 | $35.48 | $34.31 | $34.71 | $34.71 | 15,578 |
| 2023-05-11 | $34.88 | $35.27 | $34.67 | $34.78 | $34.78 | 9,250 |
| 2023-05-10 | $34.48 | $34.62 | $34.31 | $34.56 | $34.56 | 32,407 |
| 2023-05-09 | $33.57 | $33.57 | $32.99 | $33.20 | $33.20 | 10,240 |
| 2023-05-08 | $32.48 | $33.19 | $32.48 | $33.11 | $33.11 | 12,174 |
| 2023-05-05 | $32.52 | $32.89 | $32.43 | $32.85 | $32.85 | 12,934 |
| 2023-05-04 | $32.33 | $32.42 | $32.28 | $32.30 | $32.30 | 6,395 |
| 2023-05-03 | $32.06 | $32.36 | $32.05 | $32.24 | $32.24 | 5,718 |
| 2023-05-02 | $31.96 | $32.69 | $31.87 | $31.87 | $31.87 | 13,755 |
| 2023-05-01 | $33.58 | $33.58 | $32.43 | $32.56 | $32.56 | 12,987 |
| 2023-04-28 | $32.22 | $32.76 | $31.67 | $32.26 | $32.26 | 2,945 |
| 2023-04-27 | $32.73 | $33.09 | $32.73 | $33.06 | $33.06 | 13,953 |
| 2023-04-26 | $31.59 | $31.62 | $30.86 | $30.87 | $30.87 | 39,031 |
| 2023-04-25 | $30.77 | $31.81 | $30.77 | $31.01 | $31.01 | 19,858 |
| 2023-04-24 | $31.55 | $31.64 | $31.47 | $31.64 | $31.64 | 7,645 |
| 2023-04-21 | $31.00 | $31.87 | $31.00 | $31.45 | $31.45 | 4,196 |
| 2023-04-20 | $31.22 | $31.40 | $31.17 | $31.26 | $31.26 | 9,788 |
| 2023-04-19 | $31.03 | $31.08 | $30.98 | $31.06 | $31.06 | 1,713 |
| 2023-04-18 | $31.70 | $31.70 | $31.52 | $31.54 | $31.54 | 1,489 |
| 2023-04-17 | $31.71 | $31.83 | $31.63 | $31.73 | $31.73 | 2,333 |
| 2023-04-14 | $32.05 | $32.06 | $31.68 | $31.83 | $31.83 | 4,560 |
| 2023-04-13 | $32.21 | $32.21 | $32.03 | $32.21 | $32.21 | 2,599 |
| 2023-04-12 | $31.71 | $31.91 | $31.54 | $31.59 | $31.59 | 3,872 |
| 2023-04-11 | $31.52 | $31.66 | $31.35 | $31.36 | $31.36 | 4,701 |
| 2023-04-10 | $31.45 | $31.59 | $31.31 | $31.54 | $31.54 | 4,470 |
| 2023-04-06 | $31.18 | $31.55 | $31.18 | $31.50 | $31.50 | 3,914 |
| 2023-04-05 | $32.16 | $32.16 | $31.73 | $31.96 | $31.96 | 7,397 |
| 2023-04-04 | $32.01 | $32.54 | $32.01 | $32.36 | $32.36 | 6,187 |
| 2023-04-03 | $32.39 | $32.39 | $32.09 | $32.20 | $32.20 | 5,252 |
| 2023-03-31 | $32.65 | $32.65 | $32.10 | $32.31 | $32.31 | 2,923 |
| 2023-03-30 | $32.52 | $32.52 | $31.55 | $32.07 | $32.07 | 1,835 |
| 2023-03-29 | $32.40 | $32.40 | $32.15 | $32.34 | $32.34 | 5,591 |
| 2023-03-28 | $31.95 | $32.64 | $31.95 | $32.54 | $32.54 | 2,178 |
| 2023-03-27 | $32.19 | $32.42 | $31.98 | $32.20 | $32.20 | 4,133 |
| 2023-03-24 | $32.04 | $32.16 | $31.73 | $32.09 | $32.09 | 6,681 |
| 2023-03-23 | $32.37 | $32.43 | $32.04 | $32.17 | $32.17 | 6,410 |
| 2023-03-22 | $32.46 | $32.65 | $32.07 | $32.48 | $32.48 | 4,439 |
| 2023-03-21 | $32.19 | $32.36 | $31.81 | $31.99 | $31.99 | 3,511 |
| 2023-03-20 | $31.70 | $32.02 | $31.62 | $31.89 | $31.89 | 20,548 |
| 2023-03-17 | $31.71 | $31.87 | $31.51 | $31.72 | $31.72 | 5,885 |
| 2023-03-16 | $31.62 | $31.99 | $31.62 | $31.97 | $31.97 | 3,625 |
| 2023-03-15 | $30.83 | $31.42 | $30.83 | $31.24 | $31.24 | 3,239 |
| 2023-03-14 | $31.72 | $31.73 | $31.52 | $31.57 | $31.57 | 5,352 |
| 2023-03-13 | $32.09 | $32.23 | $31.95 | $31.95 | $31.95 | 4,831 |
| 2023-03-10 | $31.58 | $32.41 | $31.58 | $32.12 | $32.12 | 4,746 |
| 2023-03-09 | $32.30 | $32.30 | $31.74 | $31.83 | $31.83 | 3,854 |
| 2023-03-08 | $32.13 | $32.17 | $31.92 | $31.97 | $31.97 | 4,886 |
| 2023-03-07 | $31.66 | $32.09 | $31.40 | $31.51 | $31.51 | 3,710 |
| 2023-03-06 | $31.75 | $31.89 | $31.64 | $31.72 | $31.72 | 5,268 |
| 2023-03-03 | $31.34 | $31.86 | $31.34 | $31.77 | $31.77 | 5,958 |
| 2023-03-02 | $30.73 | $30.89 | $30.58 | $30.83 | $30.83 | 8,704 |
| 2023-03-01 | $30.69 | $30.79 | $30.58 | $30.62 | $30.62 | 4,590 |
| 2023-02-28 | $29.84 | $30.23 | $29.84 | $30.07 | $30.07 | 10,512 |
| 2023-02-27 | $30.23 | $30.36 | $30.11 | $30.20 | $30.20 | 9,040 |
| 2023-02-24 | $30.26 | $30.33 | $30.09 | $30.31 | $30.31 | 4,826 |
| 2023-02-23 | $30.87 | $30.87 | $30.34 | $30.85 | $30.85 | 5,983 |
| 2023-02-22 | $31.05 | $31.05 | $30.38 | $30.58 | $30.58 | 6,010 |
| 2023-02-21 | $30.80 | $31.37 | $30.79 | $30.91 | $30.91 | 3,356 |
| 2023-02-17 | $30.98 | $31.39 | $30.97 | $30.98 | $30.98 | 3,189 |
| 2023-02-16 | $31.53 | $31.54 | $30.90 | $31.54 | $31.54 | 2,812 |
| 2023-02-15 | $31.38 | $31.45 | $31.09 | $31.25 | $31.25 | 6,302 |
| 2023-02-14 | $31.88 | $31.90 | $31.25 | $31.88 | $31.88 | 3,295 |
| 2023-02-13 | $31.92 | $32.15 | $31.55 | $32.12 | $32.12 | 9,099 |
| 2023-02-10 | $32.42 | $32.65 | $32.07 | $32.34 | $32.34 | 3,493 |
| 2023-02-09 | $32.29 | $32.85 | $32.22 | $32.22 | $32.22 | 15,413 |
| 2023-02-08 | $32.00 | $32.32 | $31.91 | $31.92 | $31.92 | 5,151 |
| 2023-02-07 | $31.79 | $32.19 | $31.56 | $32.19 | $32.19 | 5,563 |
| 2023-02-06 | $31.72 | $31.79 | $31.25 | $31.59 | $31.59 | 5,405 |
| 2023-02-03 | $31.76 | $31.76 | $31.18 | $31.69 | $31.69 | 2,579 |
| 2023-02-02 | $32.27 | $32.27 | $31.66 | $31.84 | $31.84 | 3,226 |
| 2023-02-01 | $32.23 | $32.50 | $31.62 | $32.50 | $32.50 | 6,752 |
| 2023-01-31 | $32.38 | $32.38 | $31.85 | $31.91 | $31.91 | 3,272 |
| 2023-01-30 | $31.75 | $32.10 | $31.72 | $31.93 | $31.93 | 7,944 |
| 2023-01-27 | $31.22 | $31.50 | $31.07 | $31.34 | $31.34 | 4,428 |
| 2023-01-26 | $30.88 | $31.16 | $30.37 | $30.42 | $30.42 | 6,520 |
| 2023-01-25 | $31.02 | $31.35 | $30.73 | $31.32 | $31.32 | 5,901 |
| 2023-01-24 | $30.46 | $30.99 | $30.46 | $30.80 | $30.80 | 6,967 |
| 2023-01-23 | $30.73 | $30.82 | $30.15 | $30.66 | $30.66 | 7,203 |
| 2023-01-20 | $30.48 | $30.64 | $30.00 | $30.64 | $30.64 | 6,062 |
| 2023-01-19 | $30.66 | $30.84 | $30.32 | $30.49 | $30.49 | 9,118 |
| 2023-01-18 | $31.00 | $31.38 | $30.70 | $30.90 | $30.90 | 12,072 |
| 2023-01-17 | $29.97 | $30.44 | $29.97 | $30.25 | $30.25 | 9,556 |
| 2023-01-13 | $29.62 | $29.70 | $29.46 | $29.52 | $29.52 | 6,611 |
| 2023-01-12 | $29.44 | $30.08 | $29.35 | $30.08 | $30.08 | 16,572 |
| 2023-01-11 | $28.34 | $29.79 | $28.34 | $29.29 | $29.29 | 6,870 |
| 2023-01-10 | $29.03 | $29.56 | $28.70 | $29.15 | $29.15 | 18,888 |
| 2023-01-09 | $28.94 | $29.68 | $28.18 | $29.11 | $29.11 | 15,527 |
| 2023-01-06 | $27.62 | $29.14 | $27.62 | $28.95 | $28.95 | 20,139 |
| 2023-01-05 | $28.42 | $28.81 | $27.67 | $28.16 | $28.16 | 45,735 |
| 2023-01-04 | $28.86 | $29.19 | $28.40 | $28.40 | $28.40 | 22,534 |
| 2023-01-03 | $29.97 | $29.97 | $28.58 | $28.81 | $28.81 | 13,241 |
| 2022-12-30 | $28.19 | $29.57 | $28.19 | $28.73 | $28.73 | 22,419 |
| 2022-12-29 | $28.44 | $29.54 | $28.44 | $29.17 | $29.17 | 13,008 |
| 2022-12-28 | $28.93 | $29.53 | $28.44 | $28.55 | $28.55 | 17,139 |
| 2022-12-27 | $29.86 | $29.86 | $28.06 | $28.75 | $28.75 | 12,819 |
| 2022-12-23 | $28.20 | $29.94 | $28.20 | $29.09 | $29.09 | 6,819 |
| 2022-12-22 | $29.18 | $30.43 | $29.18 | $29.75 | $29.75 | 17,813 |
| 2022-12-21 | $29.47 | $30.17 | $29.04 | $29.68 | $29.68 | 8,294 |
| 2022-12-20 | $29.76 | $29.98 | $29.45 | $29.62 | $29.62 | 16,487 |
| 2022-12-19 | $29.73 | $30.63 | $29.70 | $30.14 | $30.14 | 13,673 |
| 2022-12-16 | $29.10 | $30.78 | $29.10 | $29.98 | $29.98 | 7,485 |
| 2022-12-15 | $30.75 | $31.23 | $29.96 | $30.17 | $30.17 | 11,931 |
| 2022-12-14 | $30.65 | $31.45 | $30.65 | $31.00 | $31.00 | 7,147 |
| 2022-12-13 | $30.78 | $31.39 | $30.26 | $30.70 | $30.70 | 17,752 |
| 2022-12-12 | $30.17 | $31.17 | $30.17 | $30.77 | $30.77 | 7,891 |
| 2022-12-09 | $31.39 | $31.39 | $30.66 | $30.66 | $30.66 | 7,996 |
| 2022-12-08 | $30.52 | $30.89 | $30.08 | $30.48 | $30.48 | 9,312 |
| 2022-12-07 | $29.64 | $30.99 | $29.64 | $30.55 | $30.55 | 18,515 |
| 2022-12-06 | $31.22 | $31.22 | $30.29 | $30.31 | $30.31 | 14,821 |
| 2022-12-05 | $30.04 | $31.38 | $30.04 | $30.58 | $30.58 | 18,050 |
| 2022-12-02 | $31.94 | $31.94 | $30.55 | $31.25 | $31.25 | 9,165 |
| 2022-12-01 | $30.68 | $32.40 | $30.68 | $31.64 | $31.64 | 7,571 |
| 2022-11-30 | $31.12 | $31.52 | $30.51 | $31.43 | $31.43 | 10,504 |
| 2022-11-29 | $30.97 | $31.37 | $30.50 | $30.68 | $30.68 | 27,067 |
| 2022-11-28 | $32.10 | $32.11 | $30.97 | $31.34 | $31.34 | 12,760 |
| 2022-11-25 | $31.25 | $31.26 | $30.75 | $31.26 | $31.26 | 2,023 |
| 2022-11-23 | $31.86 | $31.86 | $30.57 | $30.96 | $30.96 | 2,716 |
| 2022-11-22 | $30.13 | $30.71 | $30.13 | $30.71 | $30.71 | 8,966 |
| 2022-11-21 | $30.63 | $30.64 | $30.00 | $30.38 | $30.38 | 11,457 |
| 2022-11-18 | $29.92 | $30.43 | $29.89 | $30.23 | $30.23 | 12,714 |
| 2022-11-17 | $30.32 | $30.78 | $29.85 | $30.55 | $30.55 | 13,844 |
| 2022-11-16 | $31.09 | $31.10 | $30.46 | $30.50 | $30.50 | 14,824 |
| 2022-11-15 | $29.99 | $30.98 | $29.91 | $30.65 | $30.65 | 15,784 |
| 2022-11-14 | $29.79 | $30.70 | $29.79 | $29.89 | $29.89 | 6,815 |
| 2022-11-11 | $30.71 | $31.41 | $29.91 | $30.67 | $30.67 | 3,631 |
| 2022-11-10 | $29.29 | $29.61 | $28.57 | $29.51 | $29.51 | 6,488 |
| 2022-11-09 | $27.52 | $28.95 | $27.52 | $28.30 | $28.30 | 16,587 |
| 2022-11-08 | $27.87 | $28.38 | $27.45 | $27.89 | $27.89 | 51,691 |
| 2022-11-07 | $27.08 | $27.40 | $26.82 | $27.24 | $27.24 | 34,291 |
| 2022-11-04 | $25.88 | $27.45 | $25.88 | $26.84 | $26.84 | 30,126 |
| 2022-11-03 | $25.34 | $26.73 | $25.34 | $25.98 | $25.98 | 55,468 |
| 2022-11-02 | $26.00 | $27.07 | $25.97 | $26.01 | $26.01 | 39,038 |
| 2022-11-01 | $27.18 | $27.18 | $26.11 | $26.25 | $26.25 | 95,867 |
| 2022-10-31 | $26.24 | $26.84 | $26.16 | $26.16 | $26.16 | 42,343 |
| 2022-10-28 | $26.60 | $26.61 | $25.89 | $26.37 | $26.37 | 34,415 |
| 2022-10-27 | $26.69 | $26.72 | $26.33 | $26.39 | $26.39 | 36,345 |
| 2022-10-26 | $26.79 | $27.23 | $26.36 | $26.36 | $26.36 | 33,810 |
| 2022-10-25 | $26.30 | $27.47 | $26.30 | $27.32 | $27.32 | 53,109 |
| 2022-10-24 | $26.20 | $27.19 | $26.20 | $26.80 | $26.80 | 27,580 |
| 2022-10-21 | $26.86 | $26.95 | $25.42 | $26.60 | $26.60 | 19,644 |
| 2022-10-20 | $25.69 | $26.99 | $25.69 | $26.40 | $26.40 | 48,164 |
| 2022-10-19 | $26.97 | $26.98 | $26.22 | $26.22 | $26.22 | 25,319 |
| 2022-10-18 | $27.17 | $27.63 | $26.48 | $26.83 | $26.83 | 46,514 |
| 2022-10-17 | $26.13 | $27.28 | $26.12 | $26.89 | $26.89 | 40,017 |
| 2022-10-14 | $26.37 | $27.41 | $26.27 | $26.27 | $26.27 | 24,134 |
| 2022-10-13 | $26.20 | $26.78 | $26.01 | $26.64 | $26.64 | 42,236 |
| 2022-10-12 | $26.50 | $26.88 | $26.12 | $26.35 | $26.35 | 23,888 |
| 2022-10-11 | $26.67 | $27.43 | $26.66 | $26.86 | $26.86 | 52,581 |
| 2022-10-10 | $27.73 | $28.71 | $27.48 | $27.69 | $27.69 | 40,344 |
| 2022-10-07 | $28.12 | $28.79 | $27.59 | $27.66 | $27.66 | 20,706 |
| 2022-10-06 | $28.46 | $29.02 | $27.97 | $28.23 | $28.23 | 23,930 |
| 2022-10-05 | $28.40 | $29.06 | $28.03 | $28.23 | $28.23 | 28,492 |
| 2022-10-04 | $29.06 | $29.06 | $27.63 | $28.50 | $28.50 | 95,114 |
| 2022-10-03 | $28.28 | $28.28 | $27.17 | $27.92 | $27.92 | 39,934 |
| 2022-09-30 | $27.50 | $27.50 | $26.94 | $26.94 | $26.94 | 69,649 |
| 2022-09-29 | $27.74 | $27.75 | $26.56 | $27.04 | $27.04 | 96,509 |
| 2022-09-28 | $27.58 | $27.93 | $27.02 | $27.93 | $27.93 | 37,012 |
| 2022-09-27 | $28.72 | $28.73 | $27.30 | $27.68 | $27.68 | 155,289 |
| 2022-09-26 | $28.34 | $28.35 | $27.27 | $27.48 | $27.48 | 48,855 |
| 2022-09-23 | $29.16 | $29.54 | $28.47 | $28.67 | $28.67 | 29,362 |
| 2022-09-22 | $30.24 | $30.25 | $28.52 | $29.32 | $29.32 | 36,297 |
| 2022-09-21 | $29.75 | $29.79 | $28.80 | $29.06 | $29.06 | 15,573 |
| 2022-09-20 | $29.86 | $30.50 | $29.72 | $29.78 | $29.78 | 50,764 |
| 2022-09-19 | $29.79 | $30.50 | $29.79 | $30.34 | $30.34 | 47,916 |
| 2022-09-16 | $30.22 | $30.22 | $29.94 | $30.04 | $30.04 | 35,824 |
| 2022-09-15 | $31.36 | $31.43 | $31.03 | $31.17 | $31.17 | 30,071 |
| 2022-09-14 | $31.85 | $31.95 | $31.61 | $31.69 | $31.69 | 12,724 |
| 2022-09-13 | $32.05 | $32.13 | $31.48 | $31.56 | $31.56 | 52,216 |
| 2022-09-12 | $33.29 | $33.29 | $32.29 | $32.31 | $32.31 | 52,761 |
| 2022-09-09 | $32.36 | $32.70 | $32.21 | $32.29 | $32.29 | 99,089 |
| 2022-09-08 | $31.22 | $31.93 | $31.22 | $31.50 | $31.50 | 125,769 |
| 2022-09-07 | $30.32 | $30.70 | $30.32 | $30.66 | $30.66 | 83,891 |
| 2022-09-06 | $30.29 | $30.40 | $30.08 | $30.21 | $30.21 | 64,680 |
| 2022-09-02 | $30.85 | $31.09 | $30.59 | $30.59 | $30.59 | 55,257 |
| 2022-09-01 | $30.57 | $30.63 | $30.32 | $30.55 | $30.55 | 34,958 |
| 2022-08-31 | $29.91 | $31.01 | $29.91 | $30.68 | $30.68 | 37,486 |
| 2022-08-30 | $31.31 | $31.31 | $30.85 | $31.00 | $31.00 | 59,545 |
| 2022-08-29 | $30.95 | $31.13 | $30.89 | $31.01 | $31.01 | 25,007 |
| 2022-08-26 | $32.27 | $32.28 | $31.51 | $31.58 | $31.58 | 18,986 |
| 2022-08-25 | $31.96 | $32.28 | $31.96 | $32.28 | $32.28 | 8,898 |
| 2022-08-24 | $32.12 | $32.22 | $32.05 | $32.19 | $32.19 | 13,216 |
| 2022-08-23 | $32.68 | $32.99 | $32.60 | $32.73 | $32.73 | 12,478 |
| 2022-08-22 | $32.50 | $32.51 | $32.15 | $32.30 | $32.30 | 29,085 |
| 2022-08-19 | $32.85 | $32.85 | $32.44 | $32.48 | $32.48 | 9,076 |
| 2022-08-18 | $33.31 | $33.31 | $33.07 | $33.16 | $33.16 | 7,292 |
| 2022-08-17 | $33.10 | $33.40 | $33.01 | $33.26 | $33.26 | 9,966 |
| 2022-08-16 | $32.51 | $33.72 | $32.51 | $33.17 | $33.17 | 8,783 |
| 2022-08-15 | $33.27 | $33.74 | $33.27 | $33.74 | $33.74 | 9,742 |
| 2022-08-12 | $32.51 | $33.28 | $32.51 | $33.24 | $33.24 | 39,676 |
| 2022-08-11 | $32.96 | $33.19 | $32.39 | $32.85 | $32.85 | 9,719 |
| 2022-08-10 | $32.72 | $33.25 | $32.72 | $32.82 | $32.82 | 21,543 |
| 2022-08-09 | $32.00 | $32.00 | $31.68 | $31.74 | $31.74 | 49,783 |
| 2022-08-08 | $32.20 | $32.33 | $32.03 | $32.03 | $32.03 | 23,699 |
| 2022-08-05 | $32.88 | $32.89 | $30.87 | $32.06 | $32.06 | 12,096 |
| 2022-08-04 | $32.94 | $32.94 | $32.18 | $32.44 | $32.44 | 8,903 |
| 2022-08-03 | $32.22 | $32.33 | $31.94 | $32.31 | $32.31 | 56,027 |
| 2022-08-02 | $32.30 | $32.30 | $31.86 | $31.87 | $31.87 | 49,414 |
| 2022-08-01 | $32.47 | $32.70 | $32.46 | $32.64 | $32.64 | 36,882 |
| 2022-07-29 | $31.90 | $32.16 | $31.75 | $32.13 | $32.13 | 21,675 |
| 2022-07-28 | $31.68 | $31.88 | $31.52 | $31.86 | $31.86 | 39,001 |
| 2022-07-27 | $31.85 | $32.29 | $31.17 | $32.21 | $32.21 | 28,971 |
| 2022-07-26 | $32.90 | $33.56 | $32.30 | $32.30 | $32.30 | 43,427 |
| 2022-07-25 | $32.78 | $32.87 | $32.64 | $32.73 | $32.73 | 42,294 |
| 2022-07-22 | $31.86 | $33.20 | $31.86 | $32.64 | $32.64 | 14,710 |
| 2022-07-21 | $31.63 | $32.58 | $31.63 | $32.58 | $32.58 | 62,557 |
| 2022-07-20 | $31.86 | $31.98 | $31.74 | $31.77 | $31.77 | 63,868 |
| 2022-07-19 | $30.96 | $31.62 | $30.96 | $31.59 | $31.59 | 151,651 |
| 2022-07-18 | $30.63 | $30.94 | $30.27 | $30.54 | $30.54 | 124,769 |
| 2022-07-15 | $30.48 | $30.56 | $30.37 | $30.55 | $30.55 | 17,492 |
| 2022-07-14 | $29.36 | $30.82 | $29.36 | $30.47 | $30.47 | 25,757 |
| 2022-07-13 | $30.50 | $30.50 | $30.14 | $30.33 | $30.33 | 42,030 |
| 2022-07-12 | $31.33 | $31.33 | $30.30 | $30.50 | $30.50 | 37,450 |
| 2022-07-11 | $31.30 | $31.30 | $30.34 | $30.34 | $30.34 | 47,418 |
| 2022-07-08 | $30.58 | $32.05 | $30.58 | $31.67 | $31.67 | 28,992 |
| 2022-07-07 | $32.77 | $32.77 | $31.48 | $31.80 | $31.80 | 31,645 |
| 2022-07-06 | $32.65 | $32.65 | $31.44 | $31.58 | $31.58 | 108,175 |
| 2022-07-05 | $31.70 | $32.26 | $31.12 | $31.35 | $31.35 | 39,704 |
| 2022-07-01 | $31.62 | $32.31 | $31.62 | $32.27 | $32.27 | 39,560 |
| 2022-06-30 | $32.32 | $32.66 | $31.92 | $32.25 | $32.25 | 23,767 |
| 2022-06-29 | $32.51 | $32.64 | $32.34 | $32.55 | $32.55 | 50,160 |
| 2022-06-28 | $33.41 | $33.51 | $32.83 | $32.85 | $32.85 | 60,864 |
| 2022-06-27 | $33.59 | $33.65 | $33.45 | $33.45 | $33.45 | 34,091 |
| 2022-06-24 | $33.17 | $33.57 | $33.17 | $33.56 | $33.56 | 22,852 |
| 2022-06-23 | $32.70 | $33.44 | $32.70 | $33.27 | $33.27 | 32,704 |
| 2022-06-22 | $33.09 | $33.45 | $33.09 | $33.34 | $33.34 | 30,769 |
| 2022-06-21 | $34.09 | $34.10 | $33.46 | $33.55 | $33.55 | 28,790 |
| 2022-06-17 | $33.51 | $33.97 | $33.29 | $33.96 | $33.96 | 19,422 |
| 2022-06-16 | $34.72 | $35.45 | $33.95 | $34.24 | $34.24 | 63,935 |
| 2022-06-15 | $35.99 | $35.99 | $34.27 | $35.24 | $35.24 | 15,259 |
| 2022-06-14 | $34.96 | $34.96 | $34.41 | $34.66 | $34.66 | 17,255 |
| 2022-06-13 | $34.83 | $35.08 | $34.30 | $34.56 | $34.56 | 18,130 |
| 2022-06-10 | $35.73 | $36.40 | $35.53 | $35.71 | $35.71 | 30,095 |
| 2022-06-09 | $36.72 | $36.72 | $36.06 | $36.06 | $36.06 | 4,805 |
| 2022-06-08 | $37.09 | $37.09 | $36.58 | $36.58 | $36.58 | 11,573 |
| 2022-06-07 | $36.96 | $37.07 | $36.64 | $37.07 | $37.07 | 17,144 |
| 2022-06-06 | $36.80 | $37.12 | $36.71 | $37.06 | $37.06 | 15,553 |
| 2022-06-03 | $36.62 | $36.67 | $36.39 | $36.54 | $36.54 | 10,822 |
| 2022-06-02 | $36.46 | $36.80 | $36.30 | $36.70 | $36.70 | 10,252 |
| 2022-06-01 | $35.13 | $38.02 | $35.13 | $36.19 | $36.19 | 9,339 |
| 2022-05-31 | $36.68 | $36.68 | $36.13 | $36.33 | $36.33 | 10,867 |
| 2022-05-27 | $36.41 | $36.41 | $36.01 | $36.33 | $36.33 | 4,772 |
| 2022-05-26 | $35.27 | $36.04 | $35.27 | $35.93 | $35.93 | 20,613 |
| 2022-05-25 | $35.15 | $36.00 | $35.15 | $35.97 | $35.97 | 21,211 |
| 2022-05-24 | $35.54 | $36.19 | $35.35 | $35.99 | $35.99 | 11,985 |
| 2022-05-23 | $35.39 | $35.59 | $35.30 | $35.37 | $35.37 | 16,657 |
| 2022-05-20 | $35.26 | $35.26 | $34.70 | $35.00 | $35.00 | 25,855 |
| 2022-05-19 | $34.52 | $34.86 | $34.47 | $34.52 | $34.52 | 15,271 |
| 2022-05-18 | $34.75 | $35.03 | $34.48 | $34.48 | $34.48 | 18,182 |
| 2022-05-17 | $34.72 | $34.80 | $34.51 | $34.76 | $34.76 | 13,146 |
| 2022-05-16 | $34.95 | $34.95 | $34.53 | $34.65 | $34.65 | 21,797 |
| 2022-05-13 | $35.11 | $35.45 | $34.83 | $35.20 | $35.20 | 13,660 |
| 2022-05-12 | $33.98 | $35.72 | $33.98 | $35.05 | $35.05 | 29,156 |
| 2022-05-11 | $35.20 | $35.20 | $33.56 | $34.03 | $34.03 | 22,245 |
| 2022-05-10 | $34.81 | $34.90 | $34.36 | $34.45 | $34.45 | 35,458 |
| 2022-05-09 | $34.12 | $34.20 | $33.83 | $33.83 | $33.83 | 43,561 |
| 2022-05-06 | $33.86 | $34.21 | $33.83 | $33.94 | $33.94 | 52,418 |
| 2022-05-05 | $33.89 | $33.89 | $33.04 | $33.16 | $33.16 | 37,631 |
| 2022-05-04 | $33.58 | $34.44 | $33.30 | $34.41 | $34.41 | 24,898 |
| 2022-05-03 | $33.64 | $33.89 | $33.35 | $33.57 | $33.57 | 40,545 |
| 2022-05-02 | $33.21 | $33.42 | $33.02 | $33.31 | $33.31 | 36,192 |
| 2022-04-29 | $34.16 | $34.40 | $33.53 | $33.53 | $33.53 | 33,165 |
| 2022-04-28 | $32.18 | $34.13 | $32.18 | $34.13 | $34.13 | 44,682 |
| 2022-04-27 | $32.75 | $32.87 | $32.51 | $32.51 | $32.51 | 26,344 |
| 2022-04-26 | $33.87 | $33.89 | $33.23 | $33.85 | $33.85 | 30,064 |
| 2022-04-25 | $34.74 | $34.74 | $33.35 | $33.85 | $33.85 | 30,064 |
| 2022-04-22 | $34.15 | $34.36 | $33.64 | $33.82 | $33.82 | 13,814 |
| 2022-04-21 | $34.81 | $34.82 | $34.05 | $34.05 | $34.05 | 12,717 |
| 2022-04-20 | $34.25 | $34.45 | $34.13 | $34.16 | $34.16 | 17,523 |
| 2022-04-19 | $33.78 | $34.11 | $33.68 | $34.11 | $34.11 | 47,545 |
| 2022-04-18 | $33.85 | $34.06 | $33.73 | $33.74 | $33.74 | 16,899 |
| 2022-04-14 | $36.25 | $36.25 | $34.26 | $34.37 | $34.37 | 33,450 |
| 2022-04-13 | $33.46 | $33.79 | $33.20 | $33.42 | $33.42 | 37,384 |
| 2022-04-12 | $32.95 | $33.11 | $32.62 | $32.76 | $32.76 | 27,666 |
| 2022-04-11 | $33.75 | $34.28 | $33.75 | $33.88 | $33.88 | 16,259 |
| 2022-04-08 | $34.31 | $34.66 | $34.26 | $34.46 | $34.46 | 24,047 |
| 2022-04-07 | $34.93 | $35.28 | $34.50 | $34.79 | $34.79 | 32,875 |
| 2022-04-06 | $35.69 | $35.69 | $34.52 | $34.82 | $34.82 | 13,513 |
| 2022-04-05 | $34.58 | $35.46 | $34.58 | $35.18 | $35.18 | 18,916 |
| 2022-04-04 | $36.12 | $36.34 | $36.09 | $36.30 | $36.30 | 17,391 |
| 2022-04-01 | $36.01 | $36.02 | $35.67 | $35.99 | $35.99 | 10,899 |
| 2022-03-31 | $36.14 | $36.22 | $35.77 | $35.77 | $35.77 | 19,221 |
| 2022-03-30 | $36.45 | $36.46 | $36.05 | $36.16 | $36.16 | 5,728 |
| 2022-03-29 | $36.80 | $36.95 | $36.45 | $36.73 | $36.73 | 10,796 |
| 2022-03-28 | $36.49 | $36.49 | $35.94 | $36.35 | $36.35 | 8,707 |
| 2022-03-25 | $37.93 | $37.93 | $36.92 | $37.12 | $37.12 | 13,235 |
| 2022-03-24 | $36.52 | $36.67 | $36.33 | $36.66 | $36.66 | 9,651 |
| 2022-03-23 | $36.41 | $36.76 | $36.29 | $36.29 | $36.29 | 11,005 |
| 2022-03-22 | $36.10 | $36.66 | $36.10 | $36.37 | $36.37 | 10,608 |
| 2022-03-21 | $36.43 | $36.52 | $36.18 | $36.40 | $36.40 | 25,663 |
| 2022-03-18 | $35.99 | $36.50 | $35.98 | $36.40 | $36.40 | 25,663 |
| 2022-03-17 | $35.18 | $35.41 | $34.98 | $35.30 | $35.30 | 22,544 |
| 2022-03-16 | $34.50 | $34.67 | $34.03 | $34.60 | $34.60 | 9,397 |
| 2022-03-15 | $32.65 | $34.28 | $32.65 | $33.91 | $33.91 | 52,755 |
| 2022-03-14 | $33.38 | $33.48 | $33.01 | $33.08 | $33.08 | 56,153 |
| 2022-03-11 | $33.60 | $33.60 | $32.83 | $32.98 | $32.98 | 17,049 |
| 2022-03-10 | $33.83 | $33.83 | $33.51 | $33.67 | $33.67 | 89,947 |
| 2022-03-09 | $33.12 | $33.47 | $32.46 | $33.45 | $33.45 | 154,421 |
| 2022-03-08 | $33.08 | $33.30 | $32.68 | $32.70 | $32.70 | 86,892 |
| 2022-03-07 | $33.60 | $33.75 | $33.24 | $33.31 | $33.31 | 59,616 |
| 2022-03-04 | $34.50 | $34.69 | $34.41 | $34.58 | $34.58 | 38,280 |
| 2022-03-03 | $34.48 | $34.99 | $34.48 | $34.68 | $34.68 | 36,012 |
| 2022-03-02 | $33.72 | $35.41 | $33.72 | $35.09 | $35.09 | 46,135 |
| 2022-03-01 | $35.94 | $36.01 | $35.38 | $35.61 | $35.61 | 35,539 |
| 2022-02-28 | $36.31 | $36.66 | $36.14 | $36.37 | $36.37 | 30,466 |
| 2022-02-25 | $35.11 | $36.66 | $35.11 | $36.66 | $36.66 | 21,834 |
| 2022-02-24 | $34.61 | $35.34 | $34.57 | $35.27 | $35.27 | 29,938 |
| 2022-02-23 | $35.10 | $35.47 | $34.91 | $34.91 | $34.91 | 29,139 |
| 2022-02-22 | $35.33 | $35.88 | $35.26 | $35.39 | $35.39 | 13,042 |
| 2022-02-18 | $35.80 | $36.14 | $35.80 | $35.96 | $35.96 | 14,440 |
| 2022-02-17 | $38.37 | $38.37 | $36.86 | $37.09 | $37.09 | 7,582 |
| 2022-02-16 | $38.00 | $38.59 | $37.17 | $37.60 | $37.60 | 12,601 |
| 2022-02-15 | $38.34 | $38.34 | $37.32 | $37.51 | $37.51 | 24,180 |
| 2022-02-14 | $38.00 | $38.63 | $37.40 | $37.62 | $37.62 | 33,090 |
| 2022-02-11 | $38.44 | $38.44 | $36.87 | $37.06 | $37.06 | 7,874 |
| 2022-02-10 | $37.68 | $37.84 | $37.23 | $37.28 | $37.28 | 17,983 |
| 2022-02-09 | $37.33 | $37.59 | $37.33 | $37.59 | $37.59 | 7,705 |
| 2022-02-08 | $37.24 | $37.49 | $37.19 | $37.35 | $37.35 | 11,356 |
| 2022-02-07 | $38.39 | $38.39 | $37.71 | $37.71 | $37.71 | 9,333 |
| 2022-02-04 | $38.72 | $38.72 | $37.56 | $37.86 | $37.86 | 8,407 |
| 2022-02-03 | $36.52 | $37.88 | $36.52 | $37.48 | $37.48 | 7,038 |
| 2022-02-02 | $38.55 | $39.69 | $38.14 | $38.53 | $38.53 | 17,867 |
| 2022-02-01 | $39.17 | $39.17 | $37.83 | $38.00 | $38.00 | 17,571 |
| 2022-01-31 | $36.96 | $38.94 | $36.96 | $38.78 | $38.78 | 19,818 |
| 2022-01-28 | $38.61 | $38.61 | $37.32 | $37.82 | $37.82 | 24,205 |
| 2022-01-27 | $36.09 | $36.46 | $35.91 | $36.17 | $36.17 | 28,712 |
| 2022-01-26 | $38.95 | $40.11 | $37.56 | $38.83 | $38.83 | 21,538 |
| 2022-01-25 | $39.75 | $39.75 | $37.86 | $38.76 | $38.76 | 25,061 |
| 2022-01-24 | $38.93 | $38.93 | $38.11 | $38.93 | $38.93 | 9,643 |
| 2022-01-21 | $39.17 | $39.25 | $38.75 | $38.84 | $38.84 | 13,920 |
| 2022-01-20 | $39.11 | $39.26 | $38.54 | $38.67 | $38.67 | 27,808 |
| 2022-01-19 | $39.93 | $39.93 | $37.61 | $39.00 | $39.00 | 26,485 |
| 2022-01-18 | $39.15 | $39.20 | $38.78 | $39.00 | $39.00 | 26,485 |
| 2022-01-14 | $40.43 | $40.43 | $39.29 | $39.49 | $39.49 | 7,591 |
| 2022-01-13 | $40.28 | $41.25 | $38.83 | $39.80 | $39.80 | 4,749 |
| 2022-01-12 | $41.32 | $41.32 | $40.04 | $40.12 | $40.12 | 17,093 |
| 2022-01-11 | $40.27 | $40.27 | $39.00 | $39.38 | $39.38 | 9,589 |
| 2022-01-10 | $39.42 | $39.58 | $38.31 | $38.77 | $38.77 | 10,789 |
| 2022-01-07 | $38.90 | $38.91 | $38.51 | $38.91 | $38.91 | 9,178 |
| 2022-01-06 | $40.46 | $40.46 | $39.19 | $39.28 | $39.28 | 7,054 |
| 2022-01-05 | $39.96 | $40.12 | $39.36 | $39.52 | $39.52 | 23,172 |
| 2022-01-04 | $39.54 | $39.80 | $39.04 | $39.19 | $39.19 | 20,293 |
| 2022-01-03 | $38.75 | $38.80 | $38.59 | $38.80 | $38.80 | 16,725 |
| 2021-12-31 | $38.59 | $38.86 | $38.53 | $38.67 | $38.67 | 4,897 |
| 2021-12-30 | $38.87 | $38.87 | $38.55 | $38.69 | $38.69 | 4,902 |
| 2021-12-29 | $38.34 | $39.54 | $38.34 | $38.93 | $38.93 | 15,949 |
| 2021-12-28 | $39.01 | $39.12 | $38.86 | $38.91 | $38.91 | 15,494 |
| 2021-12-27 | $39.17 | $39.17 | $38.62 | $38.89 | $38.89 | 14,656 |
| 2021-12-23 | $39.68 | $39.68 | $38.01 | $38.48 | $38.48 | 14,264 |
| 2021-12-22 | $38.41 | $38.62 | $38.20 | $38.53 | $38.53 | 9,943 |
| 2021-12-21 | $37.17 | $38.61 | $37.17 | $38.37 | $38.37 | 15,517 |
| 2021-12-20 | $37.71 | $37.92 | $37.69 | $37.83 | $37.83 | 4,874 |
| 2021-12-17 | $38.47 | $39.03 | $37.75 | $38.48 | $38.48 | 13,639 |
| 2021-12-16 | $38.92 | $39.01 | $38.66 | $38.75 | $38.75 | 63,901 |
| 2021-12-15 | $38.88 | $38.88 | $37.21 | $38.21 | $38.21 | 2,909 |
| 2021-12-14 | $37.80 | $37.88 | $37.62 | $37.88 | $37.88 | 12,071 |
| 2021-12-13 | $37.20 | $38.36 | $37.20 | $37.49 | $37.49 | 8,568 |
| 2021-12-10 | $38.75 | $38.75 | $37.56 | $37.72 | $37.72 | 19,910 |
| 2021-12-09 | $36.21 | $38.05 | $36.21 | $37.30 | $37.30 | 10,799 |
| 2021-12-08 | $37.67 | $38.02 | $37.19 | $37.81 | $37.81 | 85,476 |
| 2021-12-07 | $37.40 | $37.40 | $36.99 | $37.14 | $37.14 | 70,627 |
| 2021-12-06 | $35.05 | $37.23 | $35.05 | $36.23 | $36.23 | 21,881 |
| 2021-12-03 | $35.76 | $35.82 | $35.43 | $35.60 | $35.60 | 18,059 |
| 2021-12-02 | $34.76 | $35.35 | $34.68 | $34.89 | $34.89 | 17,854 |
| 2021-12-01 | $35.23 | $35.76 | $34.70 | $34.70 | $34.70 | 22,751 |
| 2021-11-30 | $35.81 | $35.81 | $33.69 | $34.77 | $34.77 | 45,550 |
| 2021-11-29 | $34.27 | $35.59 | $34.27 | $35.32 | $35.32 | 17,665 |
| 2021-11-26 | $34.72 | $36.73 | $34.72 | $35.53 | $35.53 | 5,847 |
| 2021-11-24 | $37.25 | $37.25 | $36.76 | $37.01 | $37.01 | 9,190 |
| 2021-11-23 | $38.20 | $38.20 | $37.46 | $37.68 | $37.68 | 5,072 |
| 2021-11-22 | $38.47 | $39.04 | $37.75 | $37.89 | $37.89 | 10,487 |
| 2021-11-19 | $38.50 | $38.75 | $38.50 | $38.68 | $38.68 | 7,560 |
| 2021-11-18 | $39.75 | $39.75 | $38.48 | $38.68 | $38.68 | 9,999 |
| 2021-11-17 | $38.21 | $38.74 | $38.21 | $38.69 | $38.69 | 9,353 |
| 2021-11-16 | $38.05 | $38.19 | $37.83 | $38.09 | $38.09 | 43,540 |
| 2021-11-15 | $38.84 | $38.84 | $37.46 | $37.54 | $37.54 | 19,868 |
| 2021-11-12 | $37.53 | $37.82 | $37.53 | $37.75 | $37.75 | 2,680 |
| 2021-11-11 | $37.45 | $37.66 | $37.23 | $37.34 | $37.34 | 11,089 |
| 2021-11-10 | $38.97 | $38.97 | $37.39 | $37.45 | $37.45 | 5,192 |
| 2021-11-09 | $38.20 | $38.34 | $38.13 | $38.30 | $38.30 | 6,752 |
| 2021-11-08 | $40.43 | $40.43 | $38.92 | $38.99 | $38.99 | 6,351 |
| 2021-11-05 | $38.23 | $39.65 | $38.23 | $39.65 | $39.65 | 4,798 |
| 2021-11-04 | $39.07 | $39.23 | $39.04 | $39.23 | $39.23 | 25,297 |
| 2021-11-03 | $38.58 | $38.97 | $38.54 | $38.96 | $38.96 | 7,775 |
| 2021-11-02 | $38.78 | $38.78 | $38.59 | $38.59 | $38.59 | 4,847 |
| 2021-11-01 | $39.39 | $39.39 | $39.12 | $39.36 | $39.36 | 8,639 |
| 2021-10-29 | $38.93 | $39.12 | $38.86 | $39.12 | $39.12 | 11,396 |
| 2021-10-28 | $38.80 | $38.80 | $38.48 | $38.69 | $38.69 | 7,453 |
| 2021-10-27 | $37.89 | $38.73 | $37.89 | $37.94 | $37.94 | 7,446 |
| 2021-10-26 | $36.26 | $36.88 | $36.26 | $36.73 | $36.73 | 44,464 |
| 2021-10-25 | $35.46 | $35.68 | $35.36 | $35.62 | $35.62 | 17,817 |
| 2021-10-22 | $34.90 | $35.36 | $34.90 | $35.16 | $35.16 | 16,000 |
| 2021-10-21 | $34.87 | $35.03 | $34.74 | $34.80 | $34.80 | 21,846 |
| 2021-10-20 | $35.40 | $35.77 | $35.29 | $35.40 | $35.40 | 10,761 |
| 2021-10-19 | $35.48 | $35.76 | $35.48 | $35.76 | $35.76 | 15,952 |
| 2021-10-18 | $36.57 | $36.57 | $34.41 | $35.65 | $35.65 | 12,926 |
| 2021-10-15 | $35.95 | $35.95 | $35.63 | $35.95 | $35.95 | 8,925 |
| 2021-10-14 | $35.29 | $35.29 | $34.55 | $34.98 | $34.98 | 13,816 |
| 2021-10-13 | $34.17 | $34.22 | $33.96 | $34.08 | $34.08 | 11,136 |
| 2021-10-12 | $35.29 | $35.29 | $34.01 | $34.03 | $34.03 | 41,642 |
| 2021-10-11 | $34.55 | $34.55 | $33.95 | $34.03 | $34.03 | 13,818 |
| 2021-10-08 | $33.40 | $33.61 | $33.28 | $33.39 | $33.39 | 13,336 |
| 2021-10-07 | $33.59 | $33.70 | $33.42 | $33.51 | $33.51 | 24,587 |
| 2021-10-06 | $33.32 | $33.80 | $32.98 | $33.67 | $33.67 | 17,274 |
| 2021-10-05 | $34.82 | $34.82 | $33.69 | $33.90 | $33.90 | 23,134 |
| 2021-10-04 | $35.10 | $35.80 | $33.86 | $33.98 | $33.98 | 15,836 |
| 2021-10-01 | $34.69 | $35.79 | $34.38 | $35.69 | $35.69 | 16,229 |
| 2021-09-30 | $35.66 | $35.86 | $35.53 | $35.65 | $35.65 | 14,372 |
| 2021-09-29 | $35.78 | $35.94 | $35.62 | $35.80 | $35.80 | 5,339 |
| 2021-09-28 | $36.55 | $37.41 | $35.83 | $36.24 | $36.24 | 9,727 |
| 2021-09-27 | $37.34 | $37.34 | $36.98 | $37.13 | $36.64 | 6,177 |
| 2021-09-24 | $37.29 | $38.36 | $37.29 | $37.64 | $37.15 | 6,677 |
| 2021-09-23 | $38.65 | $38.65 | $37.06 | $38.26 | $37.76 | 7,838 |
| 2021-09-22 | $36.82 | $38.27 | $36.82 | $38.10 | $37.60 | 6,011 |
| 2021-09-21 | $38.34 | $38.43 | $38.15 | $38.34 | $37.84 | 13,548 |
| 2021-09-20 | $39.27 | $39.27 | $37.82 | $38.24 | $37.74 | 6,947 |
| 2021-09-17 | $38.75 | $40.10 | $38.69 | $38.88 | $38.37 | 18,896 |
| 2021-09-16 | $40.04 | $40.04 | $39.26 | $39.67 | $39.15 | 6,419 |
| 2021-09-15 | $39.97 | $40.47 | $39.49 | $40.20 | $39.67 | 4,421 |
| 2021-09-14 | $41.95 | $41.96 | $40.69 | $40.85 | $40.31 | 7,592 |
| 2021-09-13 | $42.28 | $42.28 | $41.70 | $41.85 | $41.30 | 12,769 |
| 2021-09-10 | $44.22 | $44.22 | $42.46 | $42.57 | $42.01 | 4,415 |
| 2021-09-09 | $43.24 | $43.24 | $42.13 | $42.17 | $41.62 | 1,816 |
| 2021-09-08 | $42.68 | $42.68 | $41.16 | $41.26 | $40.72 | 3,469 |
| 2021-09-07 | $41.77 | $41.77 | $40.37 | $40.81 | $40.28 | 4,069 |
| 2021-09-03 | $39.82 | $40.92 | $39.82 | $40.58 | $40.05 | 5,039 |
| 2021-09-02 | $37.77 | $39.23 | $37.77 | $39.05 | $38.54 | 11,139 |
| 2021-09-01 | $38.09 | $38.83 | $38.09 | $38.49 | $37.99 | 8,200 |
| 2021-08-31 | $38.08 | $38.08 | $37.83 | $37.89 | $37.39 | 6,961 |
| 2021-08-30 | $36.19 | $37.41 | $36.19 | $37.35 | $36.86 | 18,419 |
| 2021-08-27 | $36.58 | $37.12 | $36.58 | $37.08 | $36.59 | 8,298 |
| 2021-08-26 | $38.18 | $38.18 | $36.91 | $37.06 | $36.57 | 14,483 |
| 2021-08-25 | $37.84 | $37.84 | $37.70 | $37.77 | $37.28 | 18,383 |
| 2021-08-24 | $38.34 | $39.72 | $38.05 | $38.17 | $37.67 | 23,063 |
| 2021-08-23 | $38.00 | $38.18 | $38.00 | $38.12 | $37.62 | 8,324 |
| 2021-08-20 | $37.47 | $37.79 | $37.47 | $37.70 | $37.21 | 9,676 |
| 2021-08-19 | $36.76 | $36.92 | $36.64 | $36.86 | $36.38 | 14,585 |
| 2021-08-18 | $37.37 | $37.56 | $37.36 | $37.52 | $37.03 | 7,135 |
| 2021-08-17 | $37.27 | $37.31 | $37.08 | $37.31 | $36.82 | 10,436 |
| 2021-08-16 | $37.52 | $37.87 | $37.52 | $37.87 | $37.37 | 4,801 |
| 2021-08-13 | $38.53 | $38.59 | $38.16 | $38.47 | $37.97 | 6,650 |
| 2021-08-12 | $38.39 | $39.81 | $38.39 | $38.52 | $38.02 | 17,682 |
| 2021-08-11 | $39.41 | $39.41 | $38.21 | $38.29 | $37.79 | 18,681 |
| 2021-08-10 | $38.00 | $38.06 | $37.69 | $37.99 | $37.49 | 14,870 |
| 2021-08-09 | $39.18 | $39.19 | $37.64 | $38.12 | $37.62 | 8,734 |
| 2021-08-06 | $38.28 | $38.28 | $37.87 | $38.13 | $37.63 | 5,625 |
| 2021-08-05 | $38.02 | $38.02 | $37.69 | $37.92 | $37.42 | 5,228 |
| 2021-08-04 | $37.98 | $38.43 | $37.73 | $37.89 | $37.39 | 93,479 |
| 2021-08-03 | $38.35 | $38.49 | $37.98 | $38.49 | $37.99 | 53,879 |
| 2021-08-02 | $38.36 | $38.36 | $37.92 | $37.97 | $37.47 | 6,282 |
| 2021-07-30 | $37.10 | $37.35 | $37.08 | $37.19 | $36.70 | 12,578 |
| 2021-07-29 | $37.14 | $37.47 | $37.14 | $37.28 | $36.79 | 7,576 |
| 2021-07-28 | $37.23 | $37.23 | $36.66 | $36.99 | $36.51 | 8,759 |
| 2021-07-27 | $37.49 | $37.49 | $36.13 | $36.40 | $35.92 | 36,831 |
| 2021-07-26 | $37.85 | $38.44 | $37.85 | $38.40 | $37.90 | 11,138 |
| 2021-07-23 | $37.48 | $38.04 | $37.48 | $37.94 | $37.44 | 16,625 |
| 2021-07-22 | $37.51 | $37.93 | $37.02 | $37.81 | $37.31 | 10,514 |
| 2021-07-21 | $37.54 | $37.76 | $37.23 | $37.71 | $37.22 | 9,838 |
| 2021-07-20 | $36.58 | $37.18 | $36.58 | $37.18 | $36.69 | 24,954 |
| 2021-07-19 | $36.77 | $37.71 | $36.36 | $36.54 | $36.06 | 13,118 |
| 2021-07-16 | $37.52 | $37.52 | $36.96 | $37.02 | $36.53 | 37,267 |
| 2021-07-15 | $37.17 | $37.36 | $37.07 | $37.31 | $36.82 | 11,026 |
| 2021-07-14 | $38.11 | $38.11 | $37.79 | $37.79 | $37.29 | 6,196 |
| 2021-07-13 | $37.78 | $37.98 | $37.30 | $37.47 | $36.98 | 18,238 |
| 2021-07-12 | $38.75 | $38.75 | $37.48 | $37.58 | $37.09 | 13,815 |
| 2021-07-09 | $37.91 | $37.91 | $36.80 | $37.17 | $36.68 | 19,045 |
| 2021-07-08 | $36.19 | $36.38 | $35.98 | $36.18 | $35.71 | 17,702 |
| 2021-07-07 | $37.85 | $37.85 | $36.71 | $36.93 | $36.45 | 34,586 |
| 2021-07-06 | $37.77 | $37.77 | $36.91 | $36.97 | $36.49 | 25,073 |
| 2021-07-02 | $38.22 | $38.22 | $36.95 | $37.34 | $36.85 | 17,136 |
| 2021-07-01 | $37.94 | $37.94 | $36.65 | $36.76 | $36.28 | 10,952 |
| 2021-06-30 | $37.38 | $37.38 | $37.05 | $37.21 | $36.72 | 9,873 |
| 2021-06-29 | $37.46 | $37.54 | $37.33 | $37.33 | $36.84 | 25,204 |
| 2021-06-28 | $37.96 | $37.96 | $37.72 | $37.92 | $37.42 | 16,121 |
| 2021-06-25 | $39.06 | $39.06 | $38.23 | $38.23 | $37.73 | 8,079 |
| 2021-06-24 | $37.87 | $38.12 | $37.67 | $37.75 | $37.25 | 13,904 |
| 2021-06-23 | $37.85 | $37.85 | $37.51 | $37.77 | $37.28 | 5,291 |
| 2021-06-22 | $38.79 | $38.79 | $37.95 | $38.32 | $37.82 | 29,016 |
| 2021-06-21 | $37.29 | $37.76 | $37.17 | $37.66 | $37.17 | 19,929 |
| 2021-06-18 | $37.43 | $37.43 | $37.11 | $37.11 | $36.62 | 9,180 |
| 2021-06-17 | $37.96 | $37.96 | $37.73 | $37.96 | $37.46 | 10,556 |
| 2021-06-16 | $38.40 | $38.61 | $38.03 | $38.19 | $37.69 | 7,203 |
| 2021-06-15 | $38.36 | $38.43 | $38.20 | $38.28 | $37.77 | 14,782 |
| 2021-06-14 | $38.61 | $38.61 | $38.01 | $38.12 | $37.62 | 7,483 |
| 2021-06-11 | $38.33 | $38.33 | $38.02 | $38.14 | $37.64 | 5,022 |
| 2021-06-10 | $38.77 | $38.77 | $38.53 | $38.75 | $38.24 | 4,886 |
| 2021-06-09 | $38.33 | $38.52 | $38.30 | $38.41 | $37.91 | 12,208 |
| 2021-06-08 | $38.81 | $38.93 | $38.57 | $38.67 | $38.16 | 11,279 |
| 2021-06-07 | $39.63 | $39.63 | $39.30 | $39.60 | $39.08 | 8,797 |
| 2021-06-04 | $38.28 | $40.65 | $38.28 | $39.68 | $39.16 | 8,846 |
| 2021-06-03 | $39.36 | $39.67 | $39.36 | $39.64 | $39.12 | 8,443 |
| 2021-06-02 | $39.38 | $39.73 | $39.37 | $39.68 | $39.16 | 14,991 |
| 2021-06-01 | $39.35 | $39.35 | $38.85 | $38.85 | $38.34 | 13,107 |
| 2021-05-28 | $39.15 | $39.65 | $39.15 | $39.35 | $38.83 | 7,153 |
| 2021-05-27 | $37.88 | $39.15 | $37.88 | $39.15 | $38.64 | 7,114 |
| 2021-05-26 | $38.83 | $39.02 | $38.78 | $38.90 | $38.39 | 11,341 |
| 2021-05-25 | $38.92 | $38.92 | $38.57 | $38.77 | $38.26 | 36,935 |
| 2021-05-24 | $38.80 | $38.86 | $38.53 | $38.80 | $38.29 | 10,122 |
| 2021-05-21 | $38.54 | $38.66 | $38.37 | $38.61 | $38.10 | 5,722 |
| 2021-05-20 | $37.20 | $38.91 | $37.20 | $38.90 | $38.39 | 14,093 |
| 2021-05-19 | $38.68 | $38.68 | $37.92 | $38.19 | $37.69 | 8,102 |
| 2021-05-18 | $39.20 | $39.34 | $38.90 | $39.06 | $38.55 | 20,042 |
| 2021-05-17 | $39.27 | $39.27 | $38.79 | $38.97 | $38.46 | 15,087 |
| 2021-05-14 | $39.63 | $39.65 | $39.10 | $39.59 | $39.07 | 8,758 |
| 2021-05-13 | $37.82 | $38.13 | $37.58 | $38.13 | $37.63 | 17,940 |
| 2021-05-12 | $38.77 | $38.77 | $37.83 | $37.93 | $37.43 | 16,572 |
| 2021-05-11 | $40.57 | $40.81 | $39.37 | $40.01 | $39.49 | 15,987 |
| 2021-05-10 | $42.29 | $42.75 | $41.00 | $41.00 | $40.46 | 8,860 |
| 2021-05-07 | $41.33 | $41.37 | $41.10 | $41.34 | $40.80 | 10,187 |
| 2021-05-06 | $43.47 | $43.47 | $41.56 | $41.72 | $41.17 | 10,240 |
| 2021-05-05 | $41.65 | $41.95 | $41.57 | $41.86 | $41.31 | 7,379 |
| 2021-05-04 | $41.62 | $41.62 | $41.05 | $41.31 | $40.77 | 20,168 |
| 2021-05-03 | $43.16 | $43.16 | $41.65 | $41.90 | $41.35 | 12,281 |
| 2021-04-30 | $42.10 | $42.41 | $41.36 | $41.44 | $40.90 | 9,515 |
| 2021-04-29 | $42.33 | $42.50 | $41.66 | $42.21 | $41.66 | 4,723 |
| 2021-04-28 | $41.15 | $42.26 | $40.65 | $42.26 | $41.71 | 6,930 |
| 2021-04-27 | $41.82 | $41.82 | $41.51 | $41.79 | $41.24 | 5,489 |
| 2021-04-26 | $43.49 | $44.42 | $42.79 | $43.90 | $43.32 | 7,289 |
| 2021-04-23 | $43.27 | $43.46 | $42.88 | $43.46 | $42.89 | 15,142 |
| 2021-04-22 | $43.27 | $43.27 | $42.62 | $42.78 | $42.22 | 6,341 |
| 2021-04-21 | $42.62 | $43.20 | $42.44 | $43.20 | $42.63 | 12,967 |
| 2021-04-20 | $43.55 | $43.58 | $42.97 | $43.33 | $42.76 | 5,905 |
| 2021-04-19 | $44.73 | $45.13 | $44.37 | $44.47 | $43.88 | 20,699 |
| 2021-04-16 | $42.64 | $44.24 | $42.64 | $44.21 | $43.63 | 13,766 |
| 2021-04-15 | $43.45 | $43.98 | $43.45 | $43.58 | $43.01 | 5,653 |
| 2021-04-14 | $42.40 | $43.94 | $42.40 | $43.94 | $43.36 | 4,506 |
| 2021-04-13 | $42.39 | $43.08 | $42.39 | $43.08 | $42.52 | 3,575 |
| 2021-04-12 | $41.80 | $44.00 | $41.80 | $43.02 | $42.46 | 9,680 |
| 2021-04-09 | $44.06 | $44.61 | $44.06 | $44.61 | $44.03 | 6,478 |
| 2021-04-08 | $44.05 | $44.23 | $43.90 | $44.04 | $43.46 | 4,928 |
| 2021-04-07 | $42.62 | $44.39 | $42.62 | $44.15 | $43.57 | 3,275 |
| 2021-04-06 | $42.47 | $44.80 | $42.47 | $44.03 | $43.45 | 15,762 |
| 2021-04-05 | $45.15 | $45.81 | $44.31 | $44.98 | $44.39 | 6,212 |
| 2021-04-01 | $43.02 | $43.16 | $42.90 | $43.16 | $42.59 | 8,768 |
| 2021-03-31 | $43.81 | $43.81 | $42.53 | $43.16 | $42.59 | 4,438 |
| 2021-03-30 | $45.07 | $45.07 | $43.54 | $43.81 | $43.23 | 8,531 |
| 2021-03-29 | $43.72 | $44.91 | $42.86 | $44.86 | $44.27 | 5,637 |
| 2021-03-26 | $43.07 | $43.49 | $42.93 | $43.46 | $42.89 | 11,712 |
| 2021-03-25 | $43.17 | $43.79 | $43.06 | $43.58 | $43.01 | 5,424 |
| 2021-03-24 | $42.67 | $42.95 | $42.39 | $42.72 | $42.16 | 3,885 |
| 2021-03-23 | $43.84 | $43.84 | $42.87 | $43.05 | $42.49 | 13,846 |
| 2021-03-22 | $43.95 | $43.95 | $42.69 | $42.95 | $42.39 | 10,426 |
| 2021-03-19 | $43.15 | $43.76 | $43.11 | $43.76 | $43.19 | 6,451 |
| 2021-03-18 | $42.73 | $44.38 | $42.73 | $43.94 | $43.36 | 9,494 |
| 2021-03-17 | $43.80 | $44.16 | $43.52 | $44.11 | $43.53 | 7,116 |
| 2021-03-16 | $43.24 | $43.54 | $43.16 | $43.36 | $42.79 | 10,612 |
| 2021-03-15 | $44.68 | $44.68 | $42.88 | $43.45 | $42.88 | 7,981 |
| 2021-03-12 | $44.85 | $44.85 | $43.37 | $43.70 | $43.13 | 25,931 |
| 2021-03-11 | $42.82 | $43.05 | $42.71 | $42.75 | $42.19 | 3,024 |
| 2021-03-10 | $42.51 | $42.51 | $42.12 | $42.49 | $41.93 | 11,725 |
| 2021-03-09 | $41.45 | $42.48 | $41.38 | $41.58 | $41.04 | 11,347 |
| 2021-03-08 | $42.65 | $42.65 | $40.81 | $41.61 | $41.06 | 5,598 |
| 2021-03-05 | $41.83 | $42.31 | $41.35 | $42.30 | $41.75 | 8,610 |
| 2021-03-04 | $43.15 | $43.67 | $42.13 | $42.62 | $42.06 | 4,625 |
| 2021-03-03 | $42.44 | $43.06 | $42.25 | $42.28 | $41.73 | 5,720 |
| 2021-03-02 | $44.15 | $44.15 | $42.69 | $42.94 | $42.38 | 4,794 |
| 2021-03-01 | $43.19 | $43.40 | $42.76 | $43.28 | $42.71 | 13,360 |
| 2021-02-26 | $43.10 | $43.39 | $42.84 | $42.91 | $42.35 | 3,435 |
| 2021-02-25 | $42.52 | $43.87 | $42.52 | $42.91 | $42.35 | 3,435 |
| 2021-02-24 | $43.90 | $43.97 | $43.06 | $43.94 | $43.36 | 3,911 |
| 2021-02-23 | $44.44 | $44.72 | $44.03 | $44.68 | $44.09 | 2,862 |
| 2021-02-22 | $45.94 | $45.94 | $44.55 | $44.79 | $44.20 | 2,282 |
| 2021-02-19 | $43.65 | $45.00 | $43.65 | $44.73 | $44.14 | 1,846 |
| 2021-02-18 | $44.50 | $45.45 | $44.01 | $44.55 | $43.97 | 3,402 |
| 2021-02-17 | $45.57 | $45.77 | $45.25 | $45.68 | $45.08 | 9,163 |
| 2021-02-16 | $48.42 | $48.42 | $46.58 | $46.58 | $45.97 | 2,501 |
| 2021-02-12 | $48.35 | $48.35 | $46.68 | $47.16 | $46.54 | 2,554 |
| 2021-02-11 | $46.04 | $46.46 | $46.04 | $46.30 | $45.69 | 2,465 |
| 2021-02-10 | $47.75 | $47.75 | $45.86 | $46.74 | $46.12 | 4,574 |
| 2021-02-09 | $48.01 | $48.01 | $46.51 | $46.74 | $46.13 | 4,574 |
| 2021-02-08 | $44.67 | $47.45 | $44.67 | $46.04 | $45.44 | 2,410 |
| 2021-02-05 | $45.52 | $47.24 | $44.47 | $46.41 | $45.80 | 2,957 |
| 2021-02-04 | $47.66 | $47.66 | $46.44 | $46.71 | $46.10 | 3,221 |
| 2021-02-03 | $48.94 | $48.94 | $47.36 | $47.36 | $46.74 | 9,471 |
| 2021-02-02 | $47.31 | $48.58 | $45.74 | $47.33 | $46.71 | 6,092 |
| 2021-02-01 | $47.16 | $47.16 | $45.95 | $46.28 | $45.67 | 11,099 |
| 2021-01-29 | $47.00 | $47.00 | $45.14 | $45.33 | $44.74 | 8,568 |
| 2021-01-28 | $47.38 | $47.67 | $47.08 | $47.41 | $46.79 | 3,966 |
| 2021-01-27 | $48.08 | $49.21 | $47.51 | $47.63 | $47.01 | 9,888 |
| 2021-01-26 | $46.95 | $47.37 | $46.02 | $46.87 | $46.26 | 2,530 |
| 2021-01-25 | $44.34 | $45.30 | $44.18 | $44.63 | $44.05 | 3,296 |
| 2021-01-22 | $44.69 | $45.17 | $44.69 | $45.09 | $44.49 | 1,745 |
| 2021-01-21 | $47.10 | $47.10 | $45.51 | $45.76 | $45.16 | 2,516 |
| 2021-01-20 | $45.64 | $45.83 | $45.38 | $45.83 | $45.23 | 4,532 |
| 2021-01-19 | $45.18 | $45.36 | $44.51 | $45.36 | $44.77 | 82,075 |
| 2021-01-15 | $44.68 | $44.68 | $44.36 | $44.37 | $43.78 | 2,230 |
| 2021-01-14 | $45.11 | $46.12 | $45.11 | $45.98 | $45.38 | 1,880 |
| 2021-01-13 | $46.33 | $46.33 | $46.11 | $46.20 | $45.59 | 727 |
| 2021-01-12 | $45.08 | $45.48 | $45.08 | $45.36 | $44.77 | 1,687 |
| 2021-01-11 | $44.88 | $44.88 | $44.71 | $44.73 | $44.14 | 4,379 |
| 2021-01-08 | $45.33 | $45.33 | $45.01 | $45.22 | $44.63 | 1,615 |
| 2021-01-07 | $43.91 | $44.37 | $43.91 | $44.17 | $43.59 | 1,408 |
| 2021-01-06 | $42.33 | $44.17 | $42.33 | $43.94 | $43.36 | 1,936 |
| 2021-01-05 | $44.03 | $44.46 | $44.03 | $44.44 | $43.86 | 1,296 |
| 2021-01-04 | $44.51 | $44.51 | $43.89 | $44.02 | $43.44 | 554 |
| 2020-12-31 | $44.40 | $44.81 | $44.40 | $44.78 | $44.19 | 703 |
| 2020-12-30 | $46.18 | $46.18 | $44.42 | $44.42 | $43.84 | 513 |
| 2020-12-29 | $44.15 | $44.26 | $43.99 | $44.01 | $43.43 | 1,601 |
| 2020-12-28 | $43.06 | $43.08 | $42.96 | $42.96 | $42.40 | 591 |
| 2020-12-24 | $42.32 | $42.45 | $42.18 | $42.20 | $41.65 | 9,267 |
| 2020-12-23 | $42.49 | $42.49 | $41.93 | $42.26 | $41.71 | 15,973 |
| 2020-12-22 | $42.12 | $42.12 | $41.54 | $41.87 | $41.32 | 3,195 |
| 2020-12-21 | $40.79 | $42.02 | $40.79 | $41.09 | $40.55 | 4,855 |
| 2020-12-18 | $42.40 | $42.62 | $42.14 | $42.15 | $41.60 | 2,262 |
| 2020-12-17 | $43.00 | $43.00 | $42.14 | $42.16 | $41.61 | 1,943 |
| 2020-12-16 | $44.35 | $44.35 | $42.67 | $42.76 | $42.20 | 968 |
| 2020-12-15 | $43.96 | $43.96 | $42.50 | $42.87 | $42.31 | 1,110 |
| 2020-12-14 | $41.03 | $42.52 | $41.03 | $42.07 | $41.51 | 736 |
| 2020-12-11 | $40.69 | $42.00 | $40.69 | $41.84 | $41.29 | 998 |
| 2020-12-10 | $41.27 | $41.27 | $40.99 | $41.20 | $40.66 | 16,071 |
| 2020-12-09 | $40.88 | $42.00 | $40.88 | $41.80 | $41.25 | 711 |
| 2020-12-08 | $41.31 | $41.58 | $41.29 | $41.49 | $40.94 | 469 |
| 2020-12-07 | $40.30 | $41.66 | $40.30 | $41.59 | $41.05 | 284 |
| 2020-12-04 | $43.30 | $43.30 | $42.10 | $42.14 | $41.59 | 441 |
| 2020-12-03 | $43.98 | $43.98 | $42.52 | $42.54 | $41.98 | 1,301 |
| 2020-12-02 | $42.51 | $42.67 | $42.43 | $42.47 | $41.91 | 1,768 |
| 2020-12-01 | $41.94 | $42.46 | $41.94 | $42.33 | $41.78 | 1,065 |
| 2020-11-30 | $43.00 | $43.00 | $41.16 | $41.16 | $40.62 | 1,453 |
| 2020-11-27 | $41.76 | $41.89 | $41.63 | $41.67 | $41.12 | 2,614 |
| 2020-11-25 | $40.61 | $40.84 | $40.51 | $40.66 | $40.13 | 656 |
| 2020-11-24 | $42.01 | $42.01 | $40.80 | $40.89 | $40.35 | 298 |
| 2020-11-23 | $41.68 | $41.68 | $39.49 | $40.42 | $39.89 | 1,511 |
| 2020-11-20 | $41.40 | $41.40 | $40.00 | $40.16 | $39.63 | 1,165 |
| 2020-11-19 | $40.35 | $40.35 | $39.33 | $39.39 | $38.87 | 2,995 |
| 2020-11-18 | $40.46 | $40.46 | $38.94 | $38.94 | $38.43 | 729 |
| 2020-11-17 | $39.19 | $39.19 | $38.73 | $38.91 | $38.40 | 1,592 |
| 2020-11-16 | $38.82 | $38.95 | $38.59 | $38.67 | $38.16 | 1,655 |
| 2020-11-13 | $36.56 | $38.06 | $36.56 | $38.01 | $37.51 | 612 |
| 2020-11-12 | $37.21 | $37.36 | $36.88 | $36.92 | $36.44 | 2,532 |
| 2020-11-11 | $37.58 | $37.58 | $36.70 | $37.43 | $36.94 | 1,950 |
| 2020-11-10 | $35.68 | $37.84 | $35.68 | $37.02 | $36.53 | 8,171 |
| 2020-11-09 | $37.03 | $39.05 | $37.03 | $38.72 | $38.21 | 775 |
| 2020-11-06 | $36.52 | $36.79 | $36.50 | $36.50 | $36.02 | 1,479 |
| 2020-11-05 | $37.13 | $37.13 | $35.73 | $35.73 | $35.27 | 860 |
| 2020-11-04 | $35.16 | $35.53 | $34.94 | $35.20 | $34.74 | 2,815 |
| 2020-11-03 | $35.48 | $35.91 | $35.41 | $35.91 | $35.44 | 6,695 |
| 2020-11-02 | $34.93 | $35.02 | $34.93 | $34.99 | $34.53 | 3,747 |
| 2020-10-30 | $35.18 | $35.72 | $34.99 | $35.15 | $34.69 | 1,318 |
| 2020-10-29 | $34.90 | $36.05 | $34.90 | $35.83 | $35.36 | 3,387 |
| 2020-10-28 | $35.89 | $37.24 | $35.51 | $35.51 | $35.05 | 12,062 |
| 2020-10-27 | $36.85 | $36.85 | $35.20 | $35.32 | $34.86 | 2,546 |
| 2020-10-26 | $36.17 | $36.55 | $35.75 | $36.10 | $35.63 | 5,051 |
| 2020-10-23 | $36.08 | $36.08 | $35.02 | $35.15 | $34.69 | 2,525 |
| 2020-10-22 | $35.34 | $35.34 | $34.69 | $34.89 | $34.43 | 1,336 |
| 2020-10-21 | $34.47 | $34.89 | $34.47 | $34.83 | $34.37 | 19,161 |
| 2020-10-20 | $34.58 | $34.58 | $34.32 | $34.58 | $34.13 | 1,215 |
| 2020-10-19 | $33.65 | $34.43 | $33.65 | $33.85 | $33.41 | 11,795 |
| 2020-10-16 | $34.40 | $34.40 | $34.05 | $34.16 | $33.71 | 89,235 |
| 2020-10-15 | $34.83 | $34.95 | $34.80 | $34.95 | $34.49 | 2,350 |
| 2020-10-14 | $34.59 | $35.02 | $34.59 | $34.68 | $34.23 | 12,752 |
| 2020-10-13 | $34.88 | $34.88 | $33.27 | $33.81 | $33.36 | 1,313 |
| 2020-10-12 | $34.80 | $34.80 | $33.47 | $33.83 | $33.39 | 193 |
| 2020-10-09 | $33.40 | $33.89 | $33.40 | $33.88 | $33.44 | 1,002 |
| 2020-10-08 | $33.34 | $33.50 | $33.33 | $33.38 | $32.94 | 621 |
| 2020-10-07 | $33.33 | $33.38 | $33.23 | $33.34 | $32.90 | 6,268 |
| 2020-10-06 | $32.85 | $33.05 | $32.74 | $32.74 | $32.31 | 2,489 |
| 2020-10-05 | $31.54 | $32.66 | $31.54 | $32.53 | $32.10 | 6,838 |
| 2020-10-02 | $32.45 | $32.64 | $32.37 | $32.64 | $32.21 | 3,428 |
| 2020-10-01 | $33.56 | $33.56 | $32.41 | $32.56 | $32.13 | 2,247 |
| 2020-09-30 | $32.67 | $32.68 | $32.34 | $32.60 | $32.17 | 8,667 |
| 2020-09-29 | $34.15 | $34.15 | $32.14 | $33.04 | $32.61 | 2,900 |
| 2020-09-28 | $33.87 | $33.87 | $32.69 | $32.72 | $32.29 | 696 |
| 2020-09-25 | $33.00 | $33.23 | $32.64 | $33.23 | $32.79 | 3,940 |
| 2020-09-24 | $31.32 | $31.32 | $30.80 | $31.23 | $30.82 | 5,733 |
| 2020-09-23 | $30.82 | $31.06 | $30.61 | $30.92 | $30.51 | 6,267 |
| 2020-09-22 | $30.85 | $30.85 | $30.25 | $30.71 | $30.31 | 1,363 |
| 2020-09-21 | $31.41 | $31.41 | $30.13 | $30.62 | $30.22 | 1,048 |
| 2020-09-18 | $32.21 | $32.21 | $30.74 | $31.00 | $30.59 | 12,260 |
| 2020-09-17 | $31.38 | $31.56 | $31.34 | $31.45 | $31.04 | 1,176 |
| 2020-09-16 | $31.58 | $31.58 | $31.18 | $31.21 | $30.80 | 1,754 |
| 2020-09-15 | $31.03 | $31.94 | $31.03 | $31.75 | $31.33 | 25,887 |
| 2020-09-14 | $31.80 | $31.80 | $31.30 | $31.37 | $30.95 | 1,494 |
| 2020-09-11 | $30.85 | $31.36 | $30.85 | $31.18 | $30.77 | 1,442 |
| 2020-09-10 | $31.90 | $31.90 | $30.90 | $31.05 | $30.64 | 1,186 |
| 2020-09-09 | $30.93 | $31.10 | $30.86 | $31.10 | $30.69 | 2,009 |
| 2020-09-08 | $31.37 | $31.37 | $30.45 | $30.81 | $30.41 | 6,898 |
| 2020-09-04 | $30.15 | $30.55 | $29.94 | $30.42 | $30.02 | 2,145 |
| 2020-09-03 | $30.43 | $30.43 | $29.81 | $29.97 | $29.58 | 2,303 |
| 2020-09-02 | $30.22 | $30.49 | $30.22 | $30.32 | $29.92 | 2,373 |
| 2020-09-01 | $30.05 | $30.16 | $29.77 | $30.07 | $29.67 | 2,595 |
| 2020-08-31 | $30.57 | $30.57 | $30.31 | $30.45 | $30.05 | 24,182 |
| 2020-08-28 | $30.24 | $30.39 | $30.15 | $30.39 | $29.99 | 1,505 |
| 2020-08-27 | $30.57 | $30.57 | $30.21 | $30.24 | $29.84 | 57,464 |
| 2020-08-26 | $30.56 | $30.76 | $30.43 | $30.66 | $30.26 | 1,740 |
| 2020-08-25 | $30.65 | $30.79 | $30.56 | $30.73 | $30.33 | 2,352 |
| 2020-08-24 | $30.25 | $30.57 | $30.25 | $30.46 | $30.06 | 3,052 |
| 2020-08-21 | $29.87 | $30.09 | $29.87 | $29.98 | $29.59 | 525 |
| 2020-08-20 | $29.76 | $30.05 | $29.61 | $30.05 | $29.66 | 1,527 |
| 2020-08-19 | $29.97 | $30.29 | $29.97 | $30.04 | $29.65 | 907 |
| 2020-08-18 | $29.65 | $30.00 | $29.65 | $29.97 | $29.57 | 1,765 |
| 2020-08-17 | $29.00 | $29.48 | $29.00 | $29.33 | $28.95 | 1,632 |
| 2020-08-14 | $29.29 | $29.41 | $29.04 | $29.04 | $28.66 | 2,357 |
| 2020-08-13 | $29.18 | $29.53 | $29.16 | $29.30 | $28.92 | 1,823 |
| 2020-08-12 | $29.15 | $29.39 | $29.15 | $29.34 | $28.96 | 6,561 |
| 2020-08-11 | $29.58 | $29.58 | $28.72 | $28.74 | $28.36 | 1,733 |
| 2020-08-10 | $29.47 | $29.47 | $28.90 | $28.99 | $28.61 | 1,041 |
| 2020-08-07 | $29.13 | $29.13 | $28.51 | $28.81 | $28.43 | 1,973 |
| 2020-08-06 | $28.96 | $29.11 | $28.89 | $29.08 | $28.70 | 828 |
| 2020-08-05 | $28.70 | $29.03 | $28.70 | $28.84 | $28.46 | 838 |
| 2020-08-04 | $28.29 | $28.65 | $28.29 | $28.52 | $28.15 | 4,511 |
| 2020-08-03 | $28.36 | $28.70 | $28.36 | $28.58 | $28.21 | 2,096 |
| 2020-07-31 | $28.70 | $28.70 | $28.19 | $28.28 | $27.91 | 2,991 |
| 2020-07-30 | $28.90 | $29.16 | $28.66 | $29.13 | $28.75 | 1,389 |
| 2020-07-29 | $28.86 | $28.86 | $28.59 | $28.63 | $28.25 | 7,466 |
| 2020-07-28 | $30.33 | $30.33 | $29.06 | $29.32 | $28.94 | 7,597 |
| 2020-07-27 | $31.13 | $31.13 | $29.95 | $30.05 | $29.66 | 977 |
| 2020-07-24 | $28.93 | $29.29 | $28.73 | $29.23 | $28.85 | 3,597 |
| 2020-07-23 | $29.38 | $29.38 | $28.88 | $29.18 | $28.80 | 1,031 |
| 2020-07-22 | $29.36 | $29.36 | $28.90 | $29.11 | $28.73 | 9,091 |
| 2020-07-21 | $29.08 | $29.08 | $28.66 | $28.72 | $28.34 | 6,303 |
| 2020-07-20 | $29.21 | $29.21 | $28.97 | $29.17 | $28.79 | 1,193 |
| 2020-07-17 | $28.27 | $28.27 | $28.01 | $28.14 | $27.77 | 1,980 |
| 2020-07-16 | $28.14 | $28.23 | $27.98 | $28.12 | $27.75 | 2,257 |
| 2020-07-15 | $28.85 | $28.85 | $28.40 | $28.41 | $28.04 | 1,175 |
| 2020-07-14 | $28.06 | $28.21 | $27.81 | $28.21 | $27.84 | 4,415 |
| 2020-07-13 | $28.54 | $28.54 | $27.57 | $27.57 | $27.21 | 2,578 |
| 2020-07-10 | $27.63 | $27.78 | $27.30 | $27.78 | $27.42 | 2,323 |
| 2020-07-09 | $27.83 | $27.83 | $27.36 | $27.39 | $27.03 | 22,227 |
| 2020-07-08 | $28.12 | $28.12 | $27.10 | $27.28 | $26.92 | 6,828 |
| 2020-07-07 | $28.72 | $28.72 | $27.61 | $27.61 | $27.25 | 3,721 |
| 2020-07-06 | $28.31 | $28.53 | $28.31 | $28.44 | $28.07 | 1,761 |
| 2020-07-02 | $27.93 | $28.02 | $27.76 | $27.98 | $27.61 | 4,161 |
| 2020-07-01 | $28.18 | $28.18 | $27.99 | $28.10 | $27.73 | 3,309 |
| 2020-06-30 | $28.08 | $28.46 | $28.08 | $28.33 | $27.96 | 3,551 |
| 2020-06-29 | $28.64 | $28.64 | $27.88 | $27.94 | $27.57 | 1,497 |
| 2020-06-26 | $27.99 | $27.99 | $27.52 | $27.87 | $27.50 | 2,522 |
| 2020-06-25 | $27.39 | $27.63 | $27.18 | $27.59 | $27.23 | 2,694 |
| 2020-06-24 | $27.74 | $27.78 | $27.41 | $27.56 | $27.20 | 913 |
| 2020-06-23 | $28.00 | $28.02 | $27.77 | $27.85 | $27.49 | 3,650 |
| 2020-06-22 | $27.23 | $27.82 | $27.23 | $27.82 | $27.46 | 1,843 |
| 2020-06-19 | $28.22 | $28.22 | $27.59 | $27.59 | $27.23 | 2,120 |
| 2020-06-18 | $27.37 | $27.94 | $27.37 | $27.78 | $27.42 | 5,876 |
| 2020-06-17 | $28.07 | $28.19 | $27.86 | $27.97 | $27.60 | 10,218 |
| 2020-06-16 | $29.35 | $29.35 | $27.88 | $28.12 | $27.75 | 6,134 |
| 2020-06-15 | $27.34 | $27.91 | $27.33 | $27.91 | $27.54 | 9,895 |
| 2020-06-12 | $28.00 | $28.21 | $27.52 | $28.05 | $27.68 | 3,572 |
| 2020-06-11 | $27.43 | $27.57 | $26.70 | $26.86 | $26.51 | 3,403 |
| 2020-06-10 | $28.47 | $28.54 | $28.21 | $28.48 | $28.11 | 4,225 |
| 2020-06-09 | $27.80 | $28.26 | $27.80 | $28.04 | $27.67 | 5,764 |
| 2020-06-08 | $28.54 | $28.56 | $28.26 | $28.49 | $28.12 | 3,381 |
| 2020-06-05 | $28.81 | $29.00 | $28.63 | $28.77 | $28.39 | 8,981 |
| 2020-06-04 | $28.10 | $28.10 | $27.86 | $27.86 | $27.50 | 3,530 |
| 2020-06-03 | $28.05 | $28.22 | $27.81 | $28.15 | $27.78 | 1,895 |
| 2020-06-02 | $27.70 | $27.85 | $27.56 | $27.76 | $27.40 | 5,778 |
| 2020-06-01 | $27.35 | $27.53 | $27.27 | $27.46 | $27.10 | 1,119 |
| 2020-05-29 | $26.16 | $27.23 | $26.16 | $27.03 | $26.68 | 9,875 |
| 2020-05-28 | $27.19 | $27.54 | $27.08 | $27.16 | $26.80 | 1,280 |
| 2020-05-27 | $26.94 | $27.23 | $26.77 | $26.94 | $26.59 | 6,277 |
| 2020-05-26 | $25.30 | $26.44 | $25.30 | $26.25 | $25.91 | 1,684 |
| 2020-05-22 | $25.06 | $25.38 | $25.06 | $25.35 | $25.02 | 2,687 |
| 2020-05-21 | $25.26 | $25.44 | $25.00 | $25.11 | $24.78 | 3,345 |
| 2020-05-20 | $25.63 | $25.63 | $25.18 | $25.31 | $24.98 | 7,255 |
| 2020-05-19 | $25.28 | $25.28 | $24.77 | $25.00 | $24.67 | 14,524 |
| 2020-05-18 | $25.31 | $25.47 | $24.83 | $25.43 | $25.10 | 7,097 |
| 2020-05-15 | $24.00 | $25.95 | $24.00 | $24.84 | $24.51 | 4,540 |
| 2020-05-14 | $24.45 | $24.94 | $24.35 | $24.82 | $24.49 | 8,743 |
| 2020-05-13 | $24.98 | $25.20 | $24.76 | $24.78 | $24.46 | 2,590 |
| 2020-05-12 | $25.25 | $25.84 | $25.17 | $25.17 | $24.84 | 8,658 |
| 2020-05-11 | $25.19 | $25.45 | $25.14 | $25.41 | $25.08 | 8,377 |
| 2020-05-08 | $25.72 | $25.72 | $25.04 | $25.12 | $24.79 | 4,055 |
| 2020-05-07 | $25.18 | $25.42 | $24.92 | $25.08 | $24.75 | 6,468 |
| 2020-05-06 | $24.57 | $24.97 | $24.40 | $24.40 | $24.08 | 5,275 |
| 2020-05-05 | $24.13 | $25.04 | $24.13 | $24.66 | $24.34 | 5,472 |
| 2020-05-04 | $23.96 | $24.45 | $23.96 | $24.28 | $23.96 | 9,161 |
| 2020-05-01 | $24.31 | $24.81 | $24.31 | $24.41 | $24.09 | 8,660 |
| 2020-04-30 | $24.85 | $25.18 | $24.66 | $24.81 | $24.48 | 5,998 |
| 2020-04-29 | $25.45 | $25.76 | $25.37 | $25.76 | $25.42 | 9,357 |
| 2020-04-28 | $24.87 | $25.41 | $24.84 | $24.92 | $24.59 | 8,635 |
| 2020-04-27 | $24.24 | $24.90 | $24.24 | $24.50 | $24.18 | 17,363 |
| 2020-04-24 | $23.20 | $23.48 | $22.99 | $23.43 | $23.12 | 7,712 |
| 2020-04-23 | $22.81 | $23.44 | $22.81 | $23.10 | $22.80 | 10,931 |
| 2020-04-22 | $22.70 | $23.01 | $22.40 | $22.91 | $22.61 | 12,106 |
| 2020-04-21 | $22.46 | $22.46 | $21.94 | $22.00 | $21.71 | 15,405 |
| 2020-04-20 | $22.48 | $23.08 | $22.40 | $22.40 | $22.11 | 12,788 |
| 2020-04-17 | $24.10 | $24.10 | $22.42 | $22.61 | $22.31 | 13,048 |
| 2020-04-16 | $23.57 | $23.57 | $22.04 | $22.24 | $21.95 | 16,047 |
| 2020-04-15 | $22.33 | $22.87 | $22.33 | $22.50 | $22.21 | 12,552 |
| 2020-04-14 | $23.16 | $23.42 | $22.98 | $23.01 | $22.71 | 30,320 |
| 2020-04-13 | $22.12 | $22.82 | $22.12 | $22.41 | $22.12 | 15,981 |
| 2020-04-09 | $22.72 | $23.30 | $22.72 | $22.78 | $22.48 | 16,077 |
| 2020-04-08 | $21.99 | $23.25 | $21.99 | $22.85 | $22.55 | 22,677 |
| 2020-04-07 | $23.09 | $23.61 | $22.85 | $22.85 | $22.55 | 40,549 |
| 2020-04-06 | $21.50 | $22.22 | $21.50 | $21.94 | $21.65 | 43,260 |
| 2020-04-03 | $21.31 | $21.75 | $20.89 | $21.10 | $20.82 | 27,275 |
| 2020-04-02 | $19.73 | $21.23 | $19.73 | $20.90 | $20.63 | 24,780 |
| 2020-04-01 | $21.05 | $22.53 | $21.05 | $21.09 | $20.81 | 17,515 |
| 2020-03-31 | $22.38 | $23.32 | $21.54 | $21.95 | $21.66 | 30,052 |
| 2020-03-30 | $21.61 | $23.56 | $21.61 | $22.25 | $21.96 | 27,838 |
| 2020-03-27 | $21.58 | $23.81 | $21.58 | $22.89 | $22.59 | 25,313 |
| 2020-03-26 | $20.33 | $22.65 | $20.33 | $22.20 | $21.91 | 10,430 |
| 2020-03-25 | $21.13 | $24.82 | $21.13 | $22.08 | $21.79 | 22,403 |
| 2020-03-24 | $22.19 | $23.05 | $19.93 | $22.48 | $22.19 | 41,538 |
| 2020-03-23 | $18.23 | $21.13 | $18.23 | $19.44 | $19.19 | 46,420 |
| 2020-03-20 | $18.73 | $21.05 | $18.53 | $19.80 | $19.54 | 25,646 |
| 2020-03-19 | $18.50 | $20.69 | $18.50 | $19.82 | $19.56 | 50,533 |
| 2020-03-18 | $21.14 | $21.14 | $18.22 | $19.10 | $18.85 | 30,192 |
| 2020-03-17 | $18.37 | $20.06 | $18.37 | $19.72 | $19.46 | 51,872 |
| 2020-03-16 | $20.40 | $20.40 | $18.12 | $19.31 | $19.06 | 27,700 |
| 2020-03-13 | $20.82 | $21.91 | $20.32 | $21.68 | $21.40 | 65,119 |
| 2020-03-12 | $20.75 | $22.78 | $20.07 | $20.70 | $20.43 | 57,349 |
| 2020-03-11 | $22.93 | $23.77 | $22.93 | $23.19 | $22.89 | 10,952 |
| 2020-03-10 | $24.27 | $24.33 | $23.10 | $24.28 | $23.96 | 35,723 |
| 2020-03-09 | $22.67 | $24.15 | $22.67 | $23.62 | $23.31 | 28,312 |
| 2020-03-06 | $24.54 | $24.58 | $23.91 | $24.33 | $24.01 | 59,276 |
| 2020-03-05 | $24.45 | $24.58 | $24.15 | $24.33 | $24.01 | 23,913 |
| 2020-03-04 | $24.67 | $25.19 | $24.60 | $25.02 | $24.69 | 24,884 |
| 2020-03-03 | $24.32 | $24.91 | $24.09 | $24.30 | $23.98 | 57,013 |
| 2020-03-02 | $23.95 | $24.80 | $23.95 | $24.80 | $24.48 | 17,363 |
| 2020-02-28 | $23.97 | $24.57 | $23.88 | $24.42 | $24.10 | 13,262 |
| 2020-02-27 | $24.55 | $24.90 | $24.20 | $24.20 | $23.88 | 10,463 |
| 2020-02-26 | $25.65 | $25.65 | $25.18 | $25.34 | $25.01 | 14,640 |
| 2020-02-25 | $25.94 | $25.94 | $25.02 | $25.25 | $24.92 | 24,686 |
| 2020-02-24 | $25.17 | $26.39 | $25.04 | $25.10 | $24.77 | 3,461 |
| 2020-02-21 | $26.32 | $26.42 | $26.08 | $26.32 | $25.98 | 11,958 |
| 2020-02-20 | $27.05 | $27.24 | $26.79 | $26.80 | $26.45 | 4,518 |
| 2020-02-19 | $27.58 | $27.58 | $27.24 | $27.35 | $26.99 | 5,927 |
| 2020-02-18 | $26.44 | $27.65 | $26.44 | $27.57 | $27.21 | 1,899 |
| 2020-02-14 | $28.03 | $28.03 | $27.53 | $27.72 | $27.36 | 5,404 |
| 2020-02-13 | $27.63 | $27.94 | $27.63 | $27.72 | $27.36 | 2,682 |
| 2020-02-12 | $28.12 | $28.33 | $28.12 | $28.19 | $27.82 | 9,944 |
| 2020-02-11 | $28.36 | $28.42 | $28.13 | $28.32 | $27.95 | 8,986 |
| 2020-02-10 | $27.52 | $28.14 | $27.52 | $28.14 | $27.77 | 4,155 |
| 2020-02-07 | $28.68 | $28.68 | $28.51 | $28.53 | $28.16 | 2,768 |
| 2020-02-06 | $28.82 | $28.94 | $28.78 | $28.86 | $28.48 | 3,447 |
| 2020-02-05 | $28.56 | $28.91 | $28.56 | $28.79 | $28.41 | 10,664 |
| 2020-02-04 | $28.22 | $28.62 | $28.22 | $28.61 | $28.24 | 7,765 |
| 2020-02-03 | $28.02 | $28.06 | $27.91 | $27.96 | $27.59 | 2,700 |
| 2020-01-31 | $28.51 | $28.55 | $27.65 | $27.65 | $27.29 | 3,642 |
| 2020-01-30 | $28.44 | $28.69 | $28.22 | $28.69 | $28.31 | 16,156 |
| 2020-01-29 | $28.50 | $28.63 | $28.35 | $28.41 | $28.04 | 45,337 |
| 2020-01-28 | $27.46 | $27.89 | $27.05 | $27.81 | $27.45 | 30,190 |
| 2020-01-27 | $28.01 | $28.35 | $28.01 | $28.19 | $27.82 | 2,490 |
| 2020-01-24 | $28.16 | $28.16 | $27.91 | $28.01 | $27.64 | 6,070 |
| 2020-01-23 | $28.60 | $28.60 | $27.97 | $28.25 | $27.88 | 4,587 |
| 2020-01-22 | $28.37 | $28.80 | $28.37 | $28.62 | $28.25 | 1,825 |
| 2020-01-21 | $29.11 | $29.11 | $28.65 | $28.70 | $28.32 | 6,002 |
| 2020-01-17 | $28.11 | $28.64 | $28.11 | $28.25 | $27.88 | 1,879 |
| 2020-01-16 | $27.40 | $27.76 | $27.40 | $27.76 | $27.40 | 9,065 |
| 2020-01-15 | $28.20 | $28.20 | $27.53 | $27.74 | $27.38 | 2,485 |
| 2020-01-14 | $28.18 | $28.57 | $28.06 | $28.37 | $28.00 | 4,110 |
| 2020-01-13 | $27.98 | $28.32 | $27.98 | $28.32 | $27.95 | 2,718 |
| 2020-01-10 | $28.10 | $28.22 | $27.92 | $27.97 | $27.60 | 6,045 |
| 2020-01-09 | $27.91 | $28.12 | $27.91 | $28.09 | $27.72 | 2,817 |
| 2020-01-08 | $27.44 | $27.86 | $27.02 | $27.79 | $27.43 | 1,279 |
| 2020-01-07 | $27.59 | $28.07 | $27.59 | $28.07 | $27.70 | 2,591 |
| 2020-01-06 | $28.01 | $28.15 | $27.53 | $28.13 | $27.76 | 10,152 |
| 2020-01-03 | $28.15 | $28.22 | $28.00 | $28.08 | $27.71 | 3,625 |
| 2020-01-02 | $28.63 | $28.63 | $28.28 | $28.38 | $28.01 | 3,278 |
| 2019-12-31 | $28.87 | $28.87 | $27.75 | $28.15 | $27.78 | 2,944 |
| 2019-12-30 | $28.28 | $28.54 | $27.70 | $27.90 | $27.53 | 3,942 |
| 2019-12-27 | $29.01 | $29.01 | $28.45 | $28.66 | $28.28 | 3,112 |
| 2019-12-26 | $28.64 | $28.90 | $28.64 | $28.90 | $28.52 | 16,054 |
| 2019-12-24 | $28.73 | $28.73 | $28.48 | $28.69 | $28.31 | 2,216 |
| 2019-12-23 | $28.20 | $28.80 | $28.13 | $28.58 | $28.21 | 6,916 |
| 2019-12-20 | $28.38 | $28.94 | $28.38 | $28.40 | $28.03 | 1,730 |
| 2019-12-19 | $28.48 | $29.16 | $28.48 | $28.59 | $28.22 | 1,478 |
| 2019-12-18 | $28.57 | $29.09 | $28.57 | $28.57 | $28.20 | 1,798 |
| 2019-12-17 | $29.32 | $29.32 | $28.70 | $29.01 | $28.63 | 2,008 |
| 2019-12-16 | $29.23 | $29.23 | $28.89 | $28.96 | $28.58 | 3,338 |
| 2019-12-13 | $29.03 | $29.35 | $29.03 | $29.23 | $28.85 | 1,822 |
| 2019-12-12 | $28.36 | $28.60 | $28.36 | $28.57 | $28.20 | 5,747 |
| 2019-12-11 | $28.15 | $28.17 | $28.05 | $28.14 | $27.77 | 4,678 |
| 2019-12-10 | $28.28 | $28.47 | $28.28 | $28.36 | $27.99 | 3,397 |
| 2019-12-09 | $28.23 | $28.75 | $28.17 | $28.19 | $27.82 | 12,239 |
| 2019-12-06 | $28.65 | $28.80 | $28.54 | $28.80 | $28.42 | 2,980 |
| 2019-12-05 | $28.37 | $28.48 | $28.24 | $28.35 | $27.98 | 2,478 |
| 2019-12-04 | $27.98 | $28.11 | $27.96 | $28.11 | $27.74 | 4,195 |
| 2019-12-03 | $27.77 | $27.98 | $27.61 | $27.98 | $27.61 | 3,026 |
| 2019-12-02 | $28.04 | $28.04 | $27.64 | $27.81 | $27.45 | 7,940 |
| 2019-11-29 | $28.67 | $28.67 | $28.11 | $28.15 | $27.78 | 3,122 |
| 2019-11-27 | $28.63 | $28.71 | $28.62 | $28.67 | $28.29 | 1,090 |
| 2019-11-26 | $28.53 | $29.06 | $28.53 | $28.80 | $28.42 | 1,113 |
| 2019-11-25 | $27.78 | $28.63 | $27.78 | $28.38 | $28.01 | 999 |
| 2019-11-22 | $28.18 | $28.27 | $28.06 | $28.22 | $27.85 | 4,580 |
| 2019-11-21 | $27.92 | $27.92 | $27.26 | $27.88 | $27.51 | 18,466 |
| 2019-11-20 | $28.60 | $28.60 | $28.08 | $28.09 | $27.72 | 5,623 |
| 2019-11-19 | $28.91 | $28.91 | $28.32 | $28.43 | $28.06 | 17,237 |
| 2019-11-18 | $28.62 | $29.03 | $28.45 | $28.66 | $28.28 | 4,828 |
| 2019-11-15 | $28.74 | $28.82 | $28.62 | $28.73 | $28.35 | 14,276 |
| 2019-11-14 | $28.47 | $28.48 | $28.26 | $28.48 | $28.11 | 4,969 |
| 2019-11-13 | $28.83 | $28.99 | $28.70 | $28.81 | $28.43 | 9,713 |
| 2019-11-12 | $29.62 | $29.71 | $29.58 | $29.58 | $29.19 | 6,759 |
| 2019-11-11 | $28.53 | $28.53 | $28.13 | $28.20 | $27.83 | 807 |
| 2019-11-08 | $28.93 | $28.93 | $28.46 | $28.59 | $28.22 | 1,706 |
| 2019-11-07 | $28.90 | $29.01 | $28.77 | $28.96 | $28.58 | 1,169 |
| 2019-11-06 | $28.23 | $28.27 | $28.15 | $28.25 | $27.88 | 1,981 |
| 2019-11-05 | $27.94 | $28.01 | $27.89 | $27.98 | $27.61 | 2,779 |
| 2019-11-04 | $27.58 | $27.78 | $27.58 | $27.72 | $27.36 | 924 |
| 2019-11-01 | $27.57 | $27.59 | $27.42 | $27.44 | $27.08 | 860 |
| 2019-10-31 | $27.52 | $27.62 | $27.50 | $27.62 | $27.26 | 5,452 |
| 2019-10-30 | $27.55 | $27.67 | $27.35 | $27.67 | $27.31 | 2,627 |
| 2019-10-29 | $28.32 | $28.32 | $27.74 | $28.09 | $27.72 | 1,017 |
| 2019-10-28 | $26.81 | $26.98 | $26.46 | $26.80 | $26.45 | 2,320 |
| 2019-10-25 | $26.23 | $26.50 | $26.07 | $26.45 | $26.10 | 820 |
| 2019-10-24 | $26.60 | $26.60 | $26.49 | $26.51 | $26.16 | 7,580 |
| 2019-10-23 | $26.41 | $26.41 | $25.90 | $26.21 | $25.87 | 5,743 |
| 2019-10-22 | $25.49 | $26.03 | $25.49 | $25.76 | $25.42 | 3,504 |
| 2019-10-21 | $25.64 | $25.79 | $25.56 | $25.79 | $25.45 | 13,930 |
| 2019-10-18 | $25.51 | $25.51 | $25.45 | $25.50 | $25.17 | 24,189 |
| 2019-10-17 | $24.93 | $25.64 | $24.93 | $25.44 | $25.11 | 2,093 |
| 2019-10-16 | $24.87 | $25.33 | $24.87 | $25.20 | $24.87 | 10,747 |
| 2019-10-15 | $25.38 | $25.63 | $25.38 | $25.51 | $25.18 | 11,355 |
| 2019-10-14 | $25.21 | $25.58 | $24.84 | $25.24 | $24.91 | 1,149 |
| 2019-10-11 | $25.34 | $25.34 | $25.34 | $25.34 | $25.01 | 2,147 |
| 2019-10-10 | $24.66 | $24.76 | $24.61 | $24.67 | $24.35 | 105,236 |
| 2019-10-09 | $24.70 | $24.70 | $24.25 | $24.41 | $24.09 | 6,721 |
| 2019-10-08 | $24.36 | $24.45 | $24.18 | $24.18 | $23.86 | 7,848 |
| 2019-10-07 | $24.67 | $24.67 | $24.30 | $24.67 | $24.35 | 6,064 |
| 2019-10-04 | $23.98 | $24.72 | $23.98 | $24.61 | $24.29 | 3,001 |
| 2019-10-03 | $23.70 | $24.30 | $23.70 | $24.23 | $23.91 | 7,921 |
| 2019-10-02 | $24.01 | $24.33 | $23.95 | $24.11 | $23.79 | 9,342 |
| 2019-10-01 | $25.03 | $25.03 | $24.43 | $24.43 | $24.11 | 12,883 |
| 2019-09-30 | $24.05 | $24.25 | $24.05 | $24.11 | $23.79 | 7,793 |
| 2019-09-27 | $24.21 | $24.41 | $23.72 | $23.84 | $23.53 | 2,890 |
| 2019-09-26 | $25.16 | $25.16 | $24.35 | $24.48 | $24.16 | 5,322 |
| 2019-09-25 | $23.92 | $24.27 | $23.92 | $24.27 | $23.95 | 10,981 |
| 2019-09-24 | $24.40 | $24.40 | $24.24 | $24.35 | $24.03 | 10,767 |
| 2019-09-23 | $25.04 | $25.04 | $24.64 | $24.71 | $24.39 | 4,418 |
| 2019-09-20 | $24.90 | $24.90 | $24.69 | $24.74 | $24.42 | 5,558 |
| 2019-09-19 | $24.88 | $25.04 | $24.85 | $24.95 | $24.62 | 2,819 |
| 2019-09-18 | $24.31 | $25.07 | $24.31 | $24.90 | $24.57 | 10,561 |
| 2019-09-17 | $24.92 | $24.92 | $24.67 | $24.86 | $24.53 | 13,399 |
| 2019-09-16 | $25.64 | $25.65 | $25.44 | $25.44 | $25.11 | 7,953 |
| 2019-09-13 | $25.43 | $25.85 | $25.43 | $25.66 | $25.32 | 3,770 |
| 2019-09-12 | $25.79 | $25.79 | $25.25 | $25.43 | $25.10 | 6,540 |
| 2019-09-11 | $25.54 | $25.54 | $24.93 | $24.98 | $24.65 | 32,585 |
| 2019-09-10 | $24.58 | $24.72 | $24.55 | $24.67 | $24.35 | 30,570 |
| 2019-09-09 | $23.81 | $24.19 | $23.81 | $24.08 | $23.76 | 7,668 |
| 2019-09-06 | $24.29 | $24.49 | $24.29 | $24.45 | $24.13 | 2,913 |
| 2019-09-05 | $23.92 | $24.15 | $23.92 | $24.03 | $23.72 | 15,874 |
| 2019-09-04 | $23.35 | $23.35 | $23.26 | $23.27 | $22.97 | 35,144 |
| 2019-09-03 | $23.61 | $23.61 | $23.30 | $23.39 | $23.08 | 13,204 |
| 2019-08-30 | $23.28 | $23.30 | $23.09 | $23.11 | $22.81 | 31,310 |
| 2019-08-29 | $23.08 | $23.21 | $22.96 | $22.99 | $22.69 | 12,147 |
| 2019-08-28 | $22.35 | $22.92 | $22.35 | $22.87 | $22.57 | 14,664 |
| 2019-08-27 | $23.14 | $23.21 | $22.96 | $23.04 | $22.74 | 48,153 |
| 2019-08-26 | $23.15 | $23.15 | $22.97 | $23.09 | $22.79 | 13,358 |
| 2019-08-23 | $22.67 | $22.74 | $22.32 | $22.46 | $22.17 | 13,314 |
| 2019-08-22 | $22.83 | $23.13 | $22.83 | $22.98 | $22.68 | 31,088 |
| 2019-08-21 | $22.82 | $23.32 | $22.82 | $23.02 | $22.72 | 7,568 |
| 2019-08-20 | $23.13 | $23.13 | $22.65 | $22.65 | $22.35 | 53,621 |
| 2019-08-19 | $23.21 | $23.23 | $23.11 | $23.13 | $22.83 | 17,608 |
| 2019-08-16 | $22.50 | $22.76 | $22.50 | $22.70 | $22.40 | 24,228 |
| 2019-08-15 | $22.59 | $22.70 | $22.54 | $22.59 | $22.29 | 52,731 |
| 2019-08-14 | $22.85 | $22.98 | $22.62 | $22.70 | $22.40 | 72,464 |
| 2019-08-13 | $22.70 | $23.08 | $22.70 | $23.06 | $22.76 | 20,864 |
| 2019-08-12 | $23.00 | $23.08 | $22.78 | $22.96 | $22.66 | 17,394 |
| 2019-08-09 | $23.08 | $23.71 | $23.02 | $23.19 | $22.89 | 28,207 |
| 2019-08-08 | $22.85 | $23.26 | $22.84 | $23.26 | $22.96 | 22,503 |
| 2019-08-07 | $22.55 | $23.00 | $22.55 | $22.90 | $22.60 | 24,997 |
| 2019-08-06 | $23.32 | $23.57 | $23.21 | $23.30 | $22.99 | 51,365 |
| 2019-08-05 | $23.50 | $23.55 | $22.78 | $23.08 | $22.78 | 19,113 |
| 2019-08-02 | $24.75 | $24.75 | $23.80 | $24.01 | $23.70 | 9,573 |
| 2019-08-01 | $24.70 | $25.10 | $24.43 | $24.43 | $24.11 | 31,290 |
| 2019-07-31 | $24.68 | $24.86 | $24.35 | $24.51 | $24.19 | 17,374 |
| 2019-07-30 | $24.54 | $24.54 | $24.19 | $24.27 | $23.95 | 17,219 |
| 2019-07-29 | $24.67 | $24.67 | $24.14 | $24.29 | $23.97 | 15,297 |
| 2019-07-26 | $25.40 | $25.78 | $25.25 | $25.65 | $25.31 | 29,108 |
| 2019-07-25 | $23.96 | $24.37 | $23.96 | $24.10 | $23.78 | 9,339 |
| 2019-07-24 | $24.46 | $24.53 | $24.35 | $24.53 | $24.21 | 14,456 |
| 2019-07-23 | $23.92 | $24.31 | $23.92 | $24.26 | $23.94 | 15,156 |
| 2019-07-22 | $23.81 | $23.96 | $23.71 | $23.86 | $23.55 | 8,257 |
| 2019-07-19 | $23.88 | $24.66 | $23.88 | $23.94 | $23.63 | 7,592 |
| 2019-07-18 | $23.54 | $23.76 | $23.53 | $23.66 | $23.35 | 12,443 |
| 2019-07-17 | $24.20 | $24.20 | $23.90 | $23.95 | $23.64 | 108,613 |
| 2019-07-16 | $23.71 | $23.91 | $23.51 | $23.52 | $23.21 | 31,776 |
| 2019-07-15 | $24.02 | $24.02 | $23.81 | $23.81 | $23.50 | 8,417 |
| 2019-07-12 | $24.12 | $24.12 | $23.70 | $23.83 | $23.52 | 11,528 |
| 2019-07-11 | $24.00 | $24.32 | $24.00 | $24.17 | $23.85 | 13,964 |
| 2019-07-10 | $23.82 | $23.82 | $23.41 | $23.46 | $23.15 | 35,241 |
| 2019-07-09 | $23.79 | $23.79 | $23.32 | $23.51 | $23.20 | 13,639 |
| 2019-07-08 | $24.24 | $24.42 | $24.04 | $24.42 | $24.10 | 8,539 |
| 2019-07-05 | $23.84 | $24.36 | $23.84 | $24.16 | $23.84 | 7,807 |
| 2019-07-03 | $24.76 | $24.76 | $24.25 | $24.31 | $23.99 | 3,187 |
| 2019-07-02 | $24.66 | $25.24 | $24.66 | $24.91 | $24.58 | 16,634 |
| 2019-07-01 | $24.69 | $25.19 | $24.69 | $24.98 | $24.65 | 11,261 |
| 2019-06-28 | $24.57 | $24.92 | $24.52 | $24.70 | $24.38 | 12,791 |
| 2019-06-27 | $24.64 | $24.96 | $24.64 | $24.72 | $24.40 | 10,231 |
| 2019-06-26 | $24.29 | $24.46 | $24.12 | $24.46 | $24.14 | 11,672 |
| 2019-06-25 | $24.58 | $24.70 | $24.23 | $24.41 | $24.09 | 7,240 |
| 2019-06-24 | $24.28 | $24.68 | $24.28 | $24.47 | $24.15 | 25,056 |
| 2019-06-21 | $24.38 | $24.51 | $24.28 | $24.51 | $24.19 | 10,673 |
| 2019-06-20 | $24.53 | $24.53 | $24.14 | $24.14 | $23.82 | 3,964 |
| 2019-06-19 | $23.62 | $24.08 | $23.62 | $24.08 | $23.76 | 50,805 |
| 2019-06-18 | $23.45 | $23.58 | $23.19 | $23.58 | $23.27 | 43,028 |
| 2019-06-17 | $23.35 | $23.38 | $23.17 | $23.22 | $22.92 | 18,337 |
| 2019-06-14 | $23.04 | $23.39 | $23.04 | $23.17 | $22.87 | 11,980 |
| 2019-06-13 | $23.55 | $23.57 | $23.38 | $23.48 | $23.17 | 17,995 |
| 2019-06-12 | $23.70 | $23.70 | $23.33 | $23.47 | $23.16 | 12,858 |
| 2019-06-11 | $23.59 | $23.70 | $23.56 | $23.59 | $23.28 | 76,061 |
| 2019-06-10 | $23.63 | $23.63 | $23.35 | $23.36 | $23.05 | 13,999 |
| 2019-06-07 | $23.15 | $23.38 | $23.15 | $23.22 | $22.92 | 9,934 |
| 2019-06-06 | $22.75 | $22.98 | $22.68 | $22.75 | $22.45 | 14,465 |
| 2019-06-05 | $22.64 | $23.33 | $22.64 | $23.32 | $23.01 | 18,335 |
| 2019-06-04 | $22.48 | $22.48 | $21.81 | $22.36 | $22.07 | 23,250 |
| 2019-06-03 | $21.63 | $21.83 | $21.60 | $21.70 | $21.42 | 12,841 |
| 2019-05-31 | $21.38 | $21.79 | $21.38 | $21.62 | $21.34 | 14,985 |
| 2019-05-30 | $22.06 | $22.27 | $22.03 | $22.08 | $21.79 | 15,952 |
| 2019-05-29 | $22.08 | $22.12 | $21.87 | $21.96 | $21.67 | 63,524 |
| 2019-05-28 | $22.73 | $22.80 | $22.48 | $22.48 | $22.19 | 10,300 |
| 2019-05-24 | $22.21 | $22.57 | $22.17 | $22.53 | $22.23 | 13,264 |
| 2019-05-23 | $22.14 | $22.30 | $21.97 | $22.02 | $21.73 | 8,232 |
| 2019-05-22 | $22.33 | $22.33 | $22.01 | $22.15 | $21.86 | 11,293 |
| 2019-05-21 | $22.18 | $22.55 | $22.13 | $22.40 | $22.11 | 57,997 |
| 2019-05-20 | $22.61 | $22.61 | $22.03 | $22.06 | $21.77 | 15,542 |
| 2019-05-17 | $22.85 | $22.85 | $22.57 | $22.61 | $22.31 | 8,035 |
| 2019-05-16 | $23.32 | $23.32 | $22.88 | $23.10 | $22.80 | 14,256 |
| 2019-05-15 | $23.54 | $23.66 | $23.28 | $23.66 | $23.35 | 38,470 |
| 2019-05-14 | $23.63 | $23.95 | $23.63 | $23.83 | $23.52 | 38,445 |
| 2019-05-13 | $23.32 | $23.53 | $23.22 | $23.52 | $23.21 | 8,244 |
| 2019-05-10 | $24.02 | $24.25 | $23.79 | $23.99 | $23.68 | 36,848 |
| 2019-05-09 | $23.26 | $23.74 | $23.26 | $23.64 | $23.33 | 15,671 |
| 2019-05-08 | $24.26 | $24.26 | $23.90 | $24.02 | $23.71 | 60,243 |
| 2019-05-07 | $24.51 | $24.64 | $24.16 | $24.27 | $23.95 | 2,604 |
| 2019-05-06 | $26.14 | $26.97 | $25.95 | $26.97 | $26.62 | 2,078 |
| 2019-05-03 | $25.88 | $27.50 | $25.88 | $26.30 | $25.96 | 1,003 |
| 2019-05-02 | $26.89 | $27.07 | $25.91 | $26.49 | $26.14 | 919 |
| 2019-05-01 | $27.33 | $27.33 | $26.00 | $26.00 | $25.66 | 462 |
| 2019-04-30 | $26.48 | $27.37 | $26.28 | $26.92 | $26.57 | 1,851 |
| 2019-04-29 | $26.52 | $27.03 | $26.47 | $26.50 | $26.15 | 2,248 |
| 2019-04-26 | $26.29 | $26.78 | $26.29 | $26.67 | $26.32 | 3,616 |
| 2019-04-25 | $25.98 | $26.55 | $25.98 | $26.55 | $26.20 | 1,214 |
| 2019-04-24 | $26.85 | $26.90 | $26.66 | $26.85 | $26.50 | 9,074 |
| 2019-04-23 | $26.86 | $27.33 | $26.86 | $27.06 | $26.71 | 6,664 |
| 2019-04-22 | $26.78 | $26.99 | $26.58 | $26.76 | $26.41 | 5,887 |
| 2019-04-18 | $27.12 | $27.12 | $26.72 | $27.12 | $26.76 | 6,480 |
| 2019-04-17 | $26.91 | $27.37 | $26.91 | $27.33 | $26.97 | 1,922 |
| 2019-04-16 | $27.07 | $27.44 | $27.03 | $27.03 | $26.68 | 108,866 |
| 2019-04-15 | $27.03 | $27.49 | $27.03 | $27.14 | $26.78 | 580 |
| 2019-04-12 | $27.09 | $27.29 | $26.96 | $27.10 | $26.74 | 1,803 |
| 2019-04-11 | $27.39 | $27.39 | $26.90 | $27.29 | $26.93 | 908 |
| 2019-04-10 | $27.45 | $27.66 | $27.37 | $27.51 | $27.15 | 3,126 |
| 2019-04-09 | $27.51 | $27.89 | $27.51 | $27.72 | $27.36 | 2,785 |
| 2019-04-08 | $28.11 | $28.11 | $27.99 | $28.05 | $27.68 | 2,980 |
| 2019-04-05 | $28.02 | $28.42 | $28.02 | $28.33 | $27.96 | 17,060 |
| 2019-04-04 | $27.34 | $27.34 | $26.82 | $27.20 | $26.84 | 1,971 |
| 2019-04-03 | $26.64 | $27.18 | $26.64 | $27.02 | $26.67 | 2,139 |
| 2019-04-02 | $26.58 | $27.07 | $26.49 | $26.86 | $26.51 | 4,528 |
| 2019-04-01 | $26.55 | $27.03 | $26.55 | $26.90 | $26.55 | 3,787 |
| 2019-03-29 | $25.92 | $26.19 | $25.86 | $25.94 | $25.60 | 6,417 |
| 2019-03-28 | $26.67 | $26.80 | $26.30 | $26.49 | $26.14 | 2,403 |
| 2019-03-27 | $27.33 | $27.38 | $26.26 | $26.56 | $26.21 | 3,907 |
| 2019-03-26 | $26.70 | $27.03 | $26.63 | $26.75 | $26.40 | 6,846 |
| 2019-03-25 | $26.53 | $26.53 | $26.23 | $26.39 | $26.04 | 2,530 |
| 2019-03-22 | $26.82 | $26.82 | $26.29 | $26.35 | $26.00 | 9,144 |
| 2019-03-21 | $26.84 | $27.09 | $26.65 | $27.09 | $26.74 | 14,226 |
| 2019-03-20 | $26.80 | $26.98 | $26.52 | $26.85 | $26.50 | 2,959 |
| 2019-03-19 | $27.22 | $27.22 | $26.86 | $27.00 | $26.65 | 3,558 |
| 2019-03-18 | $26.43 | $26.87 | $26.43 | $26.65 | $26.30 | 2,370 |
| 2019-03-15 | $26.13 | $26.38 | $26.11 | $26.24 | $25.90 | 2,041 |
| 2019-03-14 | $25.70 | $25.90 | $25.70 | $25.81 | $25.47 | 1,872 |
| 2019-03-13 | $26.00 | $26.20 | $26.00 | $26.19 | $25.85 | 4,000 |
| 2019-03-12 | $26.02 | $26.75 | $26.00 | $26.19 | $25.85 | 16,555 |
| 2019-03-11 | $25.90 | $25.90 | $24.89 | $25.66 | $25.32 | 5,071 |
| 2019-03-08 | $25.18 | $25.86 | $25.18 | $25.38 | $25.05 | 2,384 |
| 2019-03-07 | $25.99 | $26.17 | $25.93 | $26.07 | $25.73 | 5,011 |
| 2019-03-06 | $27.09 | $27.09 | $26.34 | $26.47 | $26.12 | 2,044 |
| 2019-03-05 | $26.76 | $26.76 | $26.36 | $26.58 | $26.23 | 1,966 |
| 2019-03-04 | $26.51 | $26.67 | $26.49 | $26.58 | $26.23 | 2,292 |
| 2019-03-01 | $26.66 | $26.96 | $26.66 | $26.79 | $26.44 | 1,441 |
| 2019-02-28 | $27.03 | $27.31 | $26.75 | $26.84 | $26.49 | 9,413 |
| 2019-02-27 | $26.97 | $27.19 | $26.84 | $27.02 | $26.67 | 2,156 |
| 2019-02-26 | $27.08 | $27.36 | $26.97 | $27.20 | $26.84 | 4,147 |
| 2019-02-25 | $26.80 | $27.25 | $26.80 | $27.03 | $26.67 | 6,919 |
| 2019-02-22 | $26.71 | $26.85 | $26.58 | $26.67 | $26.32 | 1,835 |
| 2019-02-21 | $26.37 | $27.27 | $26.37 | $26.72 | $26.37 | 19,183 |
| 2019-02-20 | $26.81 | $27.87 | $26.81 | $27.24 | $26.88 | 11,958 |
| 2019-02-19 | $27.83 | $27.83 | $27.01 | $27.42 | $27.06 | 3,051 |
| 2019-02-15 | $26.71 | $27.00 | $26.71 | $26.98 | $26.63 | 220,655 |
| 2019-02-14 | $27.51 | $27.58 | $27.08 | $27.58 | $27.22 | 8,393 |
| 2019-02-13 | $26.71 | $27.16 | $26.71 | $26.91 | $26.56 | 2,761 |
| 2019-02-12 | $26.82 | $27.26 | $26.80 | $27.13 | $26.77 | 20,123 |
| 2019-02-11 | $26.78 | $26.78 | $26.37 | $26.76 | $26.41 | 3,701 |
| 2019-02-08 | $26.59 | $26.59 | $26.19 | $26.50 | $26.15 | 3,035 |
| 2019-02-07 | $27.11 | $27.91 | $27.10 | $27.25 | $26.89 | 11,436 |
| 2019-02-06 | $28.68 | $28.68 | $27.86 | $28.28 | $27.91 | 2,336 |
| 2019-02-05 | $28.13 | $28.13 | $27.51 | $27.69 | $27.33 | 3,780 |
| 2019-02-04 | $26.96 | $27.64 | $26.96 | $27.45 | $27.09 | 21,470 |
| 2019-02-01 | $27.60 | $27.61 | $27.29 | $27.39 | $27.03 | 8,867 |
| 2019-01-31 | $26.91 | $27.72 | $26.91 | $27.49 | $27.13 | 10,042 |
| 2019-01-30 | $28.05 | $28.05 | $27.23 | $27.96 | $27.59 | 3,051 |
| 2019-01-29 | $27.21 | $28.10 | $27.21 | $27.61 | $27.25 | 5,971 |
| 2019-01-28 | $28.08 | $28.08 | $24.52 | $27.44 | $27.08 | 13,786 |
| 2019-01-25 | $27.15 | $27.72 | $27.15 | $27.61 | $27.25 | 3,130 |
| 2019-01-24 | $27.21 | $27.21 | $26.54 | $26.85 | $26.50 | 7,487 |
| 2019-01-23 | $26.02 | $26.78 | $26.02 | $26.41 | $26.06 | 7,718 |
| 2019-01-22 | $26.82 | $26.82 | $25.87 | $26.24 | $25.89 | 13,388 |
| 2019-01-18 | $25.61 | $26.37 | $25.61 | $26.27 | $25.93 | 16,169 |
| 2019-01-17 | $25.60 | $25.93 | $25.43 | $25.73 | $25.39 | 81,882 |
| 2019-01-16 | $25.75 | $26.63 | $25.75 | $26.42 | $26.07 | 6,685 |
| 2019-01-15 | $26.75 | $26.75 | $26.00 | $26.31 | $25.97 | 16,596 |
| 2019-01-14 | $26.60 | $26.60 | $25.65 | $26.36 | $26.01 | 37,505 |
| 2019-01-11 | $26.28 | $26.43 | $25.85 | $26.28 | $25.94 | 23,544 |
| 2019-01-10 | $25.89 | $26.25 | $25.85 | $26.14 | $25.80 | 16,213 |
| 2019-01-09 | $25.34 | $26.19 | $25.34 | $25.67 | $25.33 | 9,591 |
| 2019-01-08 | $24.93 | $26.00 | $24.93 | $25.62 | $25.28 | 27,689 |
| 2019-01-07 | $24.95 | $25.87 | $24.90 | $25.08 | $24.75 | 25,590 |
| 2019-01-04 | $24.91 | $25.28 | $24.49 | $25.23 | $24.90 | 10,493 |
| 2019-01-03 | $24.68 | $25.21 | $24.55 | $24.79 | $24.47 | 76,741 |
| 2019-01-02 | $24.75 | $25.49 | $24.75 | $25.13 | $24.80 | 19,909 |
| 2018-12-31 | $25.06 | $25.38 | $24.64 | $25.05 | $24.72 | 125,834 |
| 2018-12-28 | $25.58 | $25.58 | $24.58 | $25.08 | $24.75 | 42,081 |
| 2018-12-27 | $24.22 | $24.46 | $23.73 | $24.27 | $23.95 | 65,597 |
| 2018-12-26 | $24.68 | $25.07 | $23.76 | $24.93 | $24.60 | 43,371 |
| 2018-12-24 | $23.03 | $23.99 | $22.83 | $23.66 | $23.35 | 16,266 |
| 2018-12-21 | $23.25 | $24.08 | $23.22 | $23.50 | $23.19 | 96,317 |
| 2018-12-20 | $23.92 | $24.62 | $23.37 | $23.84 | $23.53 | 47,519 |
| 2018-12-19 | $24.77 | $25.42 | $24.42 | $24.69 | $24.36 | 22,090 |
| 2018-12-18 | $24.95 | $25.68 | $24.95 | $25.41 | $25.08 | 80,045 |
| 2018-12-17 | $24.40 | $24.65 | $24.13 | $24.40 | $24.08 | 47,831 |
| 2018-12-14 | $24.43 | $24.63 | $24.16 | $24.41 | $24.09 | 53,843 |
| 2018-12-13 | $25.56 | $25.98 | $25.21 | $25.50 | $25.17 | 26,075 |
| 2018-12-12 | $24.91 | $25.62 | $24.91 | $25.31 | $24.98 | 53,134 |
| 2018-12-11 | $24.72 | $25.41 | $24.72 | $25.00 | $24.67 | 109,634 |
| 2018-12-10 | $25.02 | $25.29 | $24.80 | $25.18 | $24.85 | 82,877 |
| 2018-12-07 | $25.25 | $25.71 | $25.20 | $25.35 | $25.02 | 25,089 |
| 2018-12-06 | $25.21 | $26.25 | $25.21 | $26.16 | $25.82 | 24,433 |
| 2018-12-04 | $26.76 | $27.21 | $26.16 | $26.39 | $26.04 | 92,442 |
| 2018-12-03 | $27.49 | $27.71 | $27.49 | $27.68 | $27.32 | 44,993 |
| 2018-11-30 | $26.88 | $27.40 | $26.88 | $27.30 | $26.94 | 11,815 |
| 2018-11-29 | $26.89 | $26.89 | $26.56 | $26.82 | $26.47 | 16,380 |
| 2018-11-28 | $26.81 | $27.64 | $26.81 | $27.45 | $27.09 | 20,154 |
| 2018-11-27 | $26.50 | $26.88 | $26.50 | $26.85 | $26.50 | 53,616 |
| 2018-11-26 | $26.53 | $27.33 | $26.53 | $27.13 | $26.77 | 23,332 |
| 2018-11-23 | $25.68 | $26.73 | $25.68 | $26.14 | $25.80 | 3,976 |
| 2018-11-21 | $26.87 | $26.87 | $26.22 | $26.46 | $26.11 | 10,858 |
| 2018-11-20 | $25.26 | $25.91 | $25.26 | $25.69 | $25.35 | 34,659 |
| 2018-11-19 | $27.27 | $27.27 | $26.22 | $26.41 | $26.06 | 13,802 |
| 2018-11-16 | $27.06 | $27.06 | $26.42 | $26.74 | $26.39 | 14,243 |
| 2018-11-15 | $26.64 | $26.98 | $26.53 | $26.90 | $26.55 | 31,406 |
| 2018-11-14 | $27.10 | $27.10 | $26.61 | $26.85 | $26.50 | 18,373 |
| 2018-11-13 | $26.00 | $26.08 | $25.73 | $25.79 | $25.45 | 38,656 |
| 2018-11-12 | $26.63 | $26.87 | $26.42 | $26.42 | $26.07 | 20,307 |
| 2018-11-09 | $26.67 | $26.88 | $26.60 | $26.80 | $26.45 | 7,697 |
| 2018-11-08 | $26.69 | $26.69 | $26.46 | $26.54 | $26.19 | 6,182 |
| 2018-11-07 | $26.69 | $27.32 | $26.69 | $27.30 | $26.94 | 10,826 |
| 2018-11-06 | $27.22 | $27.76 | $27.22 | $27.60 | $27.24 | 27,188 |
| 2018-11-05 | $28.11 | $28.64 | $28.11 | $28.54 | $28.17 | 12,032 |
| 2018-11-02 | $28.00 | $28.00 | $26.82 | $27.05 | $26.70 | 14,667 |
| 2018-11-01 | $28.00 | $28.19 | $26.60 | $27.09 | $26.74 | 23,855 |
| 2018-10-31 | $30.54 | $30.70 | $29.59 | $29.87 | $29.48 | 5,638 |
| 2018-10-30 | $29.82 | $30.72 | $29.82 | $30.66 | $30.26 | 18,139 |
| 2018-10-29 | $30.80 | $31.01 | $29.86 | $30.12 | $29.73 | 15,183 |
| 2018-10-26 | $30.02 | $30.69 | $29.86 | $30.57 | $30.17 | 16,214 |
| 2018-10-25 | $30.47 | $31.48 | $30.47 | $31.35 | $30.94 | 19,077 |
| 2018-10-24 | $31.91 | $32.86 | $31.65 | $32.03 | $31.61 | 8,119 |
| 2018-10-23 | $33.27 | $33.30 | $32.24 | $33.10 | $32.67 | 38,384 |
| 2018-10-22 | $36.34 | $36.34 | $34.55 | $34.84 | $34.38 | 7,666 |
| 2018-10-19 | $34.72 | $34.86 | $34.41 | $34.54 | $34.09 | 5,677 |
| 2018-10-18 | $34.96 | $35.15 | $34.43 | $34.66 | $34.21 | 14,999 |
| 2018-10-17 | $36.02 | $36.03 | $35.57 | $35.95 | $35.48 | 9,760 |
| 2018-10-16 | $35.31 | $35.76 | $35.29 | $35.66 | $35.19 | 22,381 |
| 2018-10-15 | $34.83 | $35.15 | $34.83 | $35.03 | $34.57 | 8,638 |
| 2018-10-12 | $35.29 | $35.29 | $34.61 | $35.15 | $34.69 | 9,047 |
| 2018-10-11 | $37.22 | $37.22 | $35.04 | $35.30 | $34.84 | 2,522 |
| 2018-10-10 | $37.20 | $37.39 | $36.35 | $36.81 | $36.33 | 4,402 |
| 2018-10-09 | $37.86 | $37.86 | $36.58 | $37.24 | $36.75 | 4,611 |
| 2018-10-08 | $38.31 | $38.31 | $37.41 | $37.67 | $37.18 | 2,670 |
| 2018-10-05 | $37.35 | $38.51 | $37.35 | $37.92 | $37.42 | 1,029 |
| 2018-10-04 | $38.37 | $38.37 | $37.89 | $38.09 | $37.59 | 1,311 |
| 2018-10-03 | $38.13 | $39.10 | $38.13 | $38.34 | $37.84 | 1,402 |
| 2018-10-02 | $38.25 | $38.55 | $38.22 | $38.41 | $37.91 | 4,139 |
| 2018-10-01 | $38.21 | $38.26 | $38.07 | $38.14 | $37.64 | 5,604 |
| 2018-09-28 | $37.71 | $37.71 | $37.26 | $37.38 | $36.89 | 3,108 |
| 2018-09-27 | $36.03 | $37.14 | $36.03 | $36.94 | $36.46 | 1,727 |
| 2018-09-26 | $38.76 | $38.76 | $37.27 | $38.14 | $37.64 | 1,930 |
| 2018-09-25 | $38.58 | $38.58 | $38.03 | $38.03 | $37.53 | 4,011 |
| 2018-09-24 | $38.12 | $38.12 | $37.01 | $37.41 | $36.92 | 5,420 |
| 2018-09-21 | $38.12 | $38.12 | $36.97 | $37.63 | $37.14 | 8,940 |
| 2018-09-20 | $38.01 | $38.25 | $37.77 | $37.97 | $37.47 | 3,155 |
| 2018-09-19 | $37.14 | $38.35 | $37.14 | $37.94 | $37.44 | 2,136 |
| 2018-09-18 | $38.06 | $38.06 | $37.39 | $37.67 | $37.18 | 19,102 |
| 2018-09-17 | $36.93 | $36.95 | $36.57 | $36.73 | $36.25 | 23,955 |
| 2018-09-14 | $36.60 | $36.91 | $36.50 | $36.74 | $36.26 | 8,915 |
| 2018-09-13 | $35.96 | $35.96 | $35.30 | $35.34 | $34.88 | 9,321 |
| 2018-09-12 | $36.48 | $36.48 | $35.88 | $36.05 | $35.58 | 4,013 |
| 2018-09-11 | $35.21 | $36.08 | $35.21 | $35.90 | $35.43 | 10,786 |
| 2018-09-10 | $35.69 | $36.62 | $35.69 | $36.07 | $35.60 | 7,808 |
| 2018-09-07 | $35.80 | $36.60 | $35.80 | $36.42 | $35.94 | 12,837 |
| 2018-09-06 | $37.81 | $37.81 | $37.25 | $37.39 | $36.90 | 9,381 |
| 2018-09-05 | $37.13 | $37.21 | $36.95 | $37.19 | $36.70 | 11,194 |
| 2018-09-04 | $36.71 | $37.82 | $36.71 | $37.45 | $36.96 | 1,893 |
| 2018-08-31 | $39.26 | $39.26 | $38.60 | $38.79 | $38.28 | 2,199 |
| 2018-08-30 | $38.34 | $39.07 | $38.34 | $38.90 | $38.39 | 2,240 |
| 2018-08-29 | $37.37 | $39.37 | $37.37 | $38.95 | $38.44 | 3,195 |
| 2018-08-28 | $38.32 | $38.40 | $37.91 | $38.10 | $37.60 | 17,326 |
| 2018-08-27 | $38.04 | $38.04 | $37.57 | $37.95 | $37.45 | 5,100 |
| 2018-08-24 | $37.89 | $37.89 | $37.15 | $37.40 | $36.91 | 5,464 |
| 2018-08-23 | $37.32 | $37.38 | $37.19 | $37.28 | $36.79 | 1,482 |
| 2018-08-22 | $38.01 | $38.01 | $37.58 | $37.62 | $37.13 | 5,370 |
| 2018-08-21 | $38.19 | $38.19 | $37.43 | $37.86 | $37.36 | 17,508 |
| 2018-08-20 | $38.49 | $38.49 | $37.98 | $38.12 | $37.62 | 5,808 |
| 2018-08-17 | $37.66 | $37.86 | $37.64 | $37.86 | $37.36 | 4,006 |
| 2018-08-16 | $36.93 | $38.04 | $36.93 | $37.70 | $37.21 | 4,226 |
| 2018-08-15 | $37.17 | $37.42 | $37.10 | $37.33 | $36.84 | 5,874 |
| 2018-08-14 | $37.67 | $37.89 | $37.67 | $37.77 | $37.27 | 8,909 |
| 2018-08-13 | $36.71 | $37.55 | $36.71 | $37.35 | $36.86 | 2,593 |
| 2018-08-10 | $37.17 | $37.92 | $37.17 | $37.85 | $37.35 | 2,255 |
| 2018-08-09 | $38.86 | $38.86 | $38.64 | $38.83 | $38.32 | 2,739 |
| 2018-08-08 | $38.90 | $39.06 | $38.90 | $38.96 | $38.45 | 1,380 |
| 2018-08-07 | $38.12 | $38.61 | $38.10 | $38.16 | $37.66 | 4,448 |
| 2018-08-06 | $37.58 | $38.15 | $37.53 | $37.84 | $37.34 | 2,051 |
| 2018-08-03 | $38.29 | $38.43 | $38.14 | $38.43 | $37.93 | 3,760 |
| 2018-08-02 | $38.76 | $38.97 | $38.76 | $38.95 | $38.44 | 3,811 |
| 2018-08-01 | $38.56 | $39.10 | $38.56 | $39.00 | $38.49 | 4,699 |
| 2018-07-31 | $36.72 | $38.05 | $36.45 | $37.27 | $36.78 | 22,454 |
| 2018-07-30 | $36.89 | $36.89 | $35.91 | $36.25 | $35.78 | 4,277 |
| 2018-07-27 | $35.93 | $36.91 | $35.93 | $36.43 | $35.95 | 8,307 |
| 2018-07-26 | $36.71 | $36.71 | $36.50 | $36.53 | $36.05 | 11,168 |
| 2018-07-25 | $35.99 | $36.61 | $35.99 | $36.56 | $36.08 | 8,150 |
| 2018-07-24 | $36.34 | $36.34 | $35.93 | $35.95 | $35.48 | 21,895 |
| 2018-07-23 | $35.39 | $35.56 | $35.39 | $35.48 | $35.02 | 4,727 |
| 2018-07-20 | $35.26 | $35.46 | $35.26 | $35.37 | $34.91 | 3,658 |
| 2018-07-19 | $35.69 | $35.88 | $35.63 | $35.84 | $35.37 | 6,934 |
| 2018-07-18 | $35.42 | $35.76 | $35.42 | $35.57 | $35.10 | 10,852 |
| 2018-07-17 | $35.12 | $35.54 | $35.12 | $35.36 | $34.90 | 17,101 |
| 2018-07-16 | $35.13 | $35.66 | $35.13 | $35.52 | $35.05 | 17,607 |
| 2018-07-13 | $34.97 | $35.55 | $34.97 | $35.26 | $34.80 | 4,789 |
| 2018-07-12 | $35.33 | $35.55 | $35.19 | $35.41 | $34.95 | 10,544 |
| 2018-07-11 | $35.56 | $35.60 | $35.15 | $35.35 | $34.89 | 6,658 |
| 2018-07-10 | $36.53 | $36.53 | $36.24 | $36.39 | $35.91 | 20,738 |
| 2018-07-09 | $37.21 | $37.21 | $36.65 | $36.85 | $36.37 | 11,283 |
| 2018-07-06 | $36.89 | $36.89 | $36.45 | $36.63 | $36.15 | 12,921 |
| 2018-07-05 | $36.55 | $36.60 | $36.35 | $36.58 | $36.10 | 18,899 |
| 2018-07-03 | $36.81 | $37.00 | $36.48 | $36.84 | $36.36 | 11,806 |
| 2018-07-02 | $36.37 | $36.63 | $36.28 | $36.49 | $36.01 | 5,804 |
| 2018-06-29 | $37.85 | $37.85 | $37.63 | $37.70 | $37.21 | 3,086 |
| 2018-06-28 | $37.05 | $37.73 | $37.05 | $37.51 | $37.02 | 9,823 |
| 2018-06-27 | $37.42 | $37.75 | $37.20 | $37.20 | $36.71 | 13,527 |
| 2018-06-26 | $37.24 | $37.60 | $37.16 | $37.41 | $36.92 | 9,749 |
| 2018-06-25 | $37.30 | $37.30 | $36.97 | $37.30 | $36.81 | 3,980 |
| 2018-06-22 | $37.60 | $37.86 | $37.57 | $37.70 | $37.21 | 3,276 |
| 2018-06-21 | $36.99 | $37.41 | $36.87 | $36.94 | $36.46 | 2,214 |
| 2018-06-20 | $38.00 | $38.10 | $37.84 | $37.95 | $37.45 | 7,399 |
| 2018-06-19 | $38.45 | $38.74 | $38.17 | $38.65 | $38.14 | 3,467 |
| 2018-06-18 | $38.85 | $39.13 | $38.85 | $38.99 | $38.48 | 4,399 |
| 2018-06-15 | $38.59 | $39.48 | $38.59 | $39.24 | $38.73 | 2,053 |
| 2018-06-14 | $39.01 | $40.20 | $39.01 | $39.64 | $39.12 | 1,847 |
| 2018-06-13 | $38.56 | $39.49 | $38.56 | $39.24 | $38.73 | 13,063 |
| 2018-06-12 | $40.23 | $40.23 | $39.58 | $39.67 | $39.15 | 13,527 |
| 2018-06-11 | $39.34 | $40.25 | $39.34 | $40.17 | $39.64 | 12,330 |
| 2018-06-08 | $40.96 | $40.96 | $40.58 | $40.75 | $40.22 | 11,657 |
| 2018-06-07 | $40.60 | $41.19 | $40.44 | $40.71 | $40.18 | 22,272 |
| 2018-06-06 | $40.50 | $40.69 | $40.50 | $40.62 | $40.09 | 1,187 |
| 2018-06-05 | $41.15 | $41.15 | $40.49 | $40.58 | $40.05 | 7,701 |
| 2018-06-04 | $41.18 | $41.18 | $40.58 | $40.90 | $40.36 | 6,665 |
| 2018-06-01 | $40.56 | $40.56 | $40.02 | $40.07 | $39.55 | 1,318 |
| 2018-05-31 | $39.09 | $39.60 | $39.07 | $39.45 | $38.93 | 5,787 |
| 2018-05-30 | $39.52 | $39.76 | $39.41 | $39.72 | $39.20 | 4,180 |
| 2018-05-29 | $39.56 | $40.05 | $39.55 | $39.78 | $39.26 | 835 |
| 2018-05-25 | $39.86 | $39.86 | $39.18 | $39.48 | $38.96 | 4,360 |
| 2018-05-24 | $39.19 | $39.19 | $38.43 | $39.17 | $38.66 | 7,239 |
| 2018-05-23 | $39.21 | $39.33 | $39.07 | $39.31 | $38.79 | 8,090 |
| 2018-05-22 | $39.83 | $39.92 | $39.67 | $39.70 | $39.18 | 12,018 |
| 2018-05-21 | $38.87 | $39.23 | $38.87 | $39.05 | $38.54 | 10,378 |
| 2018-05-18 | $38.00 | $38.11 | $37.97 | $37.98 | $37.48 | 2,632 |
| 2018-05-17 | $38.28 | $38.36 | $38.11 | $38.20 | $37.70 | 2,330 |
| 2018-05-16 | $38.48 | $38.56 | $38.35 | $38.45 | $37.95 | 3,195 |
| 2018-05-15 | $38.20 | $38.68 | $38.20 | $38.59 | $38.08 | 3,621 |
| 2018-05-14 | $38.52 | $39.25 | $38.52 | $39.07 | $38.56 | 2,333 |
| 2018-05-11 | $38.46 | $38.53 | $38.34 | $38.45 | $37.95 | 1,726 |
| 2018-05-10 | $38.57 | $38.57 | $38.16 | $38.36 | $37.86 | 8,161 |
| 2018-05-09 | $37.00 | $37.76 | $37.00 | $37.74 | $37.25 | 3,256 |
| 2018-05-08 | $38.60 | $39.00 | $38.60 | $38.79 | $38.28 | 7,705 |
| 2018-05-07 | $38.45 | $39.08 | $38.45 | $38.99 | $38.48 | 2,529 |
| 2018-05-04 | $39.04 | $39.57 | $39.04 | $39.51 | $38.99 | 1,265 |
| 2018-05-03 | $38.68 | $39.35 | $38.68 | $39.30 | $38.79 | 5,896 |
| 2018-05-02 | $38.70 | $39.46 | $38.70 | $39.23 | $38.72 | 3,073 |
| 2018-05-01 | $37.57 | $37.57 | $37.30 | $37.41 | $36.92 | 6,644 |
| 2018-04-30 | $37.09 | $37.58 | $36.44 | $36.44 | $35.96 | 6,992 |
| 2018-04-27 | $37.40 | $37.44 | $36.46 | $36.95 | $36.47 | 4,155 |
| 2018-04-26 | $38.83 | $38.83 | $38.20 | $38.39 | $37.89 | 4,319 |
| 2018-04-25 | $38.12 | $38.18 | $38.05 | $38.10 | $37.60 | 2,372 |
| 2018-04-24 | $38.65 | $38.65 | $38.12 | $38.30 | $37.80 | 9,802 |
| 2018-04-23 | $38.90 | $39.00 | $38.79 | $38.96 | $38.45 | 4,540 |
| 2018-04-20 | $39.01 | $39.01 | $38.72 | $38.83 | $38.32 | 2,614 |
| 2018-04-19 | $40.28 | $40.28 | $40.00 | $40.13 | $39.60 | 4,806 |
| 2018-04-18 | $39.13 | $39.70 | $39.13 | $39.60 | $39.08 | 5,711 |
| 2018-04-17 | $39.68 | $39.68 | $39.43 | $39.60 | $39.08 | 31,796 |
| 2018-04-16 | $39.24 | $39.96 | $39.22 | $39.22 | $38.71 | 5,452 |
| 2018-04-13 | $38.29 | $39.17 | $38.29 | $38.80 | $38.29 | 4,520 |
| 2018-04-12 | $38.61 | $38.68 | $38.42 | $38.58 | $38.07 | 3,430 |
| 2018-04-11 | $38.43 | $38.57 | $38.25 | $38.40 | $37.90 | 5,045 |
| 2018-04-10 | $38.48 | $38.69 | $38.43 | $38.58 | $38.07 | 5,058 |
| 2018-04-09 | $37.71 | $37.89 | $37.61 | $37.63 | $37.14 | 5,050 |
| 2018-04-06 | $37.15 | $37.92 | $37.15 | $37.58 | $37.09 | 3,028 |
| 2018-04-05 | $38.00 | $38.05 | $37.86 | $38.00 | $37.50 | 7,970 |
| 2018-04-04 | $37.20 | $38.05 | $37.20 | $37.87 | $37.37 | 7,053 |
| 2018-04-03 | $37.19 | $37.35 | $37.00 | $37.16 | $36.67 | 12,784 |
| 2018-04-02 | $37.45 | $37.80 | $36.67 | $36.67 | $36.19 | 11,890 |
| 2018-03-29 | $36.78 | $37.87 | $36.78 | $37.77 | $37.28 | 19,132 |
| 2018-03-28 | $36.73 | $37.48 | $36.73 | $37.02 | $36.53 | 56,248 |
| 2018-03-27 | $36.70 | $37.29 | $36.40 | $36.40 | $35.92 | 12,888 |
| 2018-03-26 | $37.27 | $37.27 | $36.07 | $36.87 | $36.39 | 6,745 |
| 2018-03-23 | $36.78 | $37.01 | $36.05 | $36.14 | $35.67 | 3,457 |
| 2018-03-22 | $37.66 | $37.94 | $37.45 | $37.67 | $37.18 | 7,353 |
| 2018-03-21 | $37.62 | $38.32 | $37.62 | $38.15 | $37.65 | 12,155 |
| 2018-03-20 | $38.38 | $38.38 | $37.93 | $38.23 | $37.73 | 16,546 |
| 2018-03-19 | $39.68 | $39.68 | $38.62 | $38.99 | $38.48 | 18,495 |
| 2018-03-16 | $39.32 | $40.47 | $39.32 | $39.99 | $39.47 | 3,933 |
| 2018-03-15 | $40.84 | $41.21 | $40.51 | $40.71 | $40.18 | 7,556 |
| 2018-03-14 | $40.54 | $40.63 | $40.04 | $40.34 | $39.81 | 6,237 |
| 2018-03-13 | $41.27 | $41.94 | $40.83 | $40.85 | $40.31 | 14,037 |
| 2018-03-12 | $40.80 | $40.88 | $40.59 | $40.76 | $40.23 | 19,688 |
| 2018-03-09 | $40.63 | $41.21 | $40.63 | $41.20 | $40.66 | 3,734 |
| 2018-03-08 | $41.32 | $41.32 | $40.68 | $40.92 | $40.38 | 2,635 |
| 2018-03-07 | $39.80 | $40.39 | $39.80 | $40.12 | $39.59 | 14,503 |
| 2018-03-06 | $40.60 | $41.34 | $40.50 | $40.78 | $40.25 | 56,375 |
| 2018-03-05 | $38.68 | $39.95 | $38.68 | $39.95 | $39.43 | 2,643 |
| 2018-03-02 | $39.50 | $40.18 | $39.49 | $40.16 | $39.63 | 4,674 |
| 2018-03-01 | $41.18 | $41.18 | $39.93 | $40.08 | $39.55 | 2,171 |
| 2018-02-28 | $41.40 | $41.78 | $41.40 | $41.46 | $40.92 | 4,159 |
| 2018-02-27 | $42.54 | $42.54 | $41.49 | $41.53 | $40.99 | 3,631 |
| 2018-02-26 | $41.75 | $41.99 | $41.51 | $41.98 | $41.43 | 2,936 |
| 2018-02-23 | $39.85 | $40.83 | $39.85 | $40.73 | $40.20 | 1,647 |
| 2018-02-22 | $39.81 | $39.92 | $39.46 | $39.58 | $39.06 | 3,605 |
| 2018-02-21 | $39.64 | $39.74 | $39.17 | $39.23 | $38.72 | 4,542 |
| 2018-02-20 | $38.43 | $39.63 | $38.43 | $39.01 | $38.50 | 5,212 |
| 2018-02-16 | $38.30 | $38.59 | $37.94 | $38.20 | $37.70 | 6,070 |
| 2018-02-15 | $39.11 | $39.11 | $38.08 | $38.50 | $38.00 | 10,060 |
| 2018-02-14 | $37.17 | $38.13 | $37.11 | $38.08 | $37.58 | 15,281 |
| 2018-02-13 | $38.47 | $38.67 | $38.01 | $38.60 | $38.09 | 7,991 |
| 2018-02-12 | $40.27 | $40.27 | $37.93 | $39.10 | $38.59 | 4,669 |
| 2018-02-09 | $38.79 | $39.44 | $37.96 | $38.58 | $38.07 | 5,501 |
| 2018-02-08 | $40.00 | $40.00 | $38.73 | $38.73 | $38.22 | 9,091 |
| 2018-02-07 | $39.52 | $40.41 | $39.52 | $39.80 | $39.28 | 14,758 |
| 2018-02-06 | $40.89 | $41.43 | $40.30 | $41.39 | $40.85 | 7,964 |
| 2018-02-05 | $42.15 | $42.15 | $40.03 | $40.52 | $39.99 | 4,963 |
| 2018-02-02 | $44.22 | $44.22 | $43.10 | $43.39 | $42.82 | 1,832 |
| 2018-02-01 | $44.25 | $44.71 | $44.11 | $44.21 | $43.63 | 4,407 |
| 2018-01-31 | $46.86 | $47.36 | $46.67 | $47.00 | $46.38 | 2,282 |
| 2018-01-30 | $45.50 | $45.90 | $45.25 | $45.64 | $45.04 | 1,689 |
| 2018-01-29 | $45.80 | $46.01 | $45.80 | $45.92 | $45.32 | 1,627 |
| 2018-01-26 | $46.00 | $46.22 | $45.95 | $46.19 | $45.58 | 1,553 |
| 2018-01-25 | $45.60 | $46.00 | $45.41 | $45.45 | $44.85 | 2,815 |
| 2018-01-24 | $45.81 | $45.82 | $45.33 | $45.57 | $44.97 | 4,863 |
| 2018-01-23 | $45.12 | $46.28 | $45.12 | $45.69 | $45.09 | 5,382 |
| 2018-01-22 | $45.33 | $45.44 | $45.09 | $45.33 | $44.74 | 3,526 |
| 2018-01-19 | $45.51 | $45.53 | $45.26 | $45.53 | $44.93 | 1,706 |
| 2018-01-18 | $46.69 | $46.69 | $45.45 | $45.69 | $45.09 | 2,409 |
| 2018-01-17 | $46.14 | $46.76 | $46.14 | $46.67 | $46.06 | 757 |
| 2018-01-16 | $45.94 | $47.13 | $45.94 | $46.08 | $45.48 | 1,480 |
| 2018-01-12 | $46.13 | $46.21 | $45.90 | $46.21 | $45.60 | 1,459 |
| 2018-01-11 | $46.15 | $47.07 | $46.15 | $46.68 | $46.07 | 2,202 |
| 2018-01-10 | $46.87 | $47.39 | $46.87 | $47.22 | $46.60 | 6,408 |
| 2018-01-09 | $46.01 | $46.78 | $46.01 | $46.65 | $46.04 | 5,073 |
| 2018-01-08 | $46.88 | $46.99 | $46.73 | $46.97 | $46.35 | 1,038 |
| 2018-01-05 | $45.91 | $46.68 | $45.91 | $46.67 | $46.06 | 830 |
| 2018-01-04 | $46.45 | $46.57 | $46.32 | $46.47 | $45.86 | 4,193 |
| 2018-01-03 | $44.68 | $45.39 | $44.68 | $45.35 | $44.76 | 5,357 |
| 2018-01-02 | $44.63 | $44.63 | $43.86 | $44.59 | $44.01 | 1,168 |
| 2017-12-29 | $44.89 | $44.92 | $44.20 | $44.38 | $43.80 | 5,273 |
| 2017-12-28 | $44.98 | $44.98 | $44.48 | $44.86 | $44.27 | 3,057 |
| 2017-12-27 | $44.59 | $44.68 | $44.36 | $44.54 | $43.96 | 2,453 |
| 2017-12-26 | $45.10 | $45.31 | $45.10 | $45.31 | $44.72 | 473 |
| 2017-12-22 | $44.75 | $45.27 | $44.75 | $45.18 | $44.59 | 2,616 |
| 2017-12-21 | $45.55 | $46.19 | $45.55 | $46.01 | $45.41 | 2,302 |
| 2017-12-20 | $45.72 | $45.84 | $45.63 | $45.63 | $45.03 | 2,950 |
| 2017-12-19 | $45.94 | $45.94 | $45.39 | $45.58 | $44.98 | 1,304 |
| 2017-12-18 | $46.69 | $46.69 | $46.26 | $46.64 | $46.03 | 13,986 |
| 2017-12-15 | $45.11 | $45.35 | $45.06 | $45.30 | $44.71 | 30,833 |
| 2017-12-14 | $45.02 | $45.02 | $44.74 | $44.90 | $44.31 | 1,473 |
| 2017-12-13 | $44.50 | $44.56 | $44.29 | $44.40 | $43.82 | 1,728 |
| 2017-12-12 | $44.99 | $45.33 | $44.99 | $45.14 | $44.55 | 1,032 |
| 2017-12-11 | $45.21 | $45.44 | $45.19 | $45.34 | $44.75 | 631 |
| 2017-12-08 | $44.46 | $45.99 | $44.46 | $45.99 | $45.39 | 763 |
| 2017-12-07 | $45.02 | $45.27 | $44.83 | $45.01 | $44.42 | 10,985 |
| 2017-12-06 | $44.60 | $44.90 | $44.39 | $44.85 | $44.26 | 11,843 |
| 2017-12-05 | $46.38 | $46.47 | $46.07 | $46.47 | $45.86 | 2,132 |
| 2017-12-04 | $48.21 | $48.40 | $48.09 | $48.12 | $47.49 | 1,223 |
| 2017-12-01 | $48.38 | $49.03 | $48.38 | $48.91 | $48.27 | 3,107 |
| 2017-11-30 | $50.01 | $50.01 | $48.74 | $49.31 | $48.66 | 1,180 |
| 2017-11-29 | $49.25 | $49.30 | $48.87 | $49.01 | $48.37 | 11,185 |
| 2017-11-28 | $47.96 | $48.36 | $47.96 | $48.27 | $47.64 | 13,483 |
| 2017-11-27 | $48.70 | $49.54 | $48.70 | $49.10 | $48.46 | 3,590 |
| 2017-11-24 | $49.44 | $50.26 | $49.44 | $50.26 | $49.60 | 607 |
| 2017-11-22 | $48.88 | $49.58 | $48.88 | $49.50 | $48.85 | 6,923 |
| 2017-11-21 | $49.70 | $49.70 | $49.02 | $49.36 | $48.71 | 746 |
| 2017-11-20 | $48.07 | $48.88 | $48.07 | $48.80 | $48.16 | 2,870 |
| 2017-11-17 | $48.12 | $49.50 | $48.12 | $49.04 | $48.40 | 977 |
| 2017-11-16 | $49.40 | $49.40 | $49.13 | $49.31 | $48.66 | 1,747 |
| 2017-11-15 | $49.00 | $49.13 | $48.43 | $49.01 | $48.37 | 3,761 |
| 2017-11-14 | $50.46 | $50.46 | $49.39 | $49.91 | $49.26 | 5,136 |
| 2017-11-13 | $49.21 | $49.25 | $48.55 | $49.25 | $48.60 | 897 |
| 2017-11-10 | $49.20 | $49.20 | $49.02 | $49.20 | $48.56 | 972 |
| 2017-11-09 | $50.56 | $50.56 | $49.27 | $49.90 | $49.25 | 2,998 |
| 2017-11-08 | $51.20 | $51.20 | $50.04 | $50.48 | $49.82 | 1,704 |
| 2017-11-07 | $51.66 | $51.66 | $50.96 | $51.66 | $50.98 | 2,007 |
| 2017-11-06 | $50.02 | $50.22 | $49.52 | $50.08 | $49.42 | 742 |
| 2017-11-03 | $49.58 | $49.72 | $49.49 | $49.67 | $49.02 | 3,626 |
| 2017-11-02 | $49.38 | $49.60 | $49.30 | $49.44 | $48.79 | 3,815 |
| 2017-11-01 | $48.90 | $49.30 | $48.90 | $49.20 | $48.56 | 9,138 |
| 2017-10-31 | $47.05 | $48.55 | $47.05 | $48.10 | $47.47 | 8,034 |
| 2017-10-30 | $44.46 | $45.05 | $44.46 | $44.65 | $44.07 | 3,314 |
| 2017-10-27 | $45.21 | $45.21 | $44.52 | $45.02 | $44.43 | 1,544 |
| 2017-10-26 | $44.53 | $44.92 | $44.41 | $44.50 | $43.92 | 2,239 |
| 2017-10-25 | $44.38 | $44.38 | $44.03 | $44.31 | $43.73 | 1,236 |
| 2017-10-24 | $44.23 | $44.23 | $43.92 | $44.13 | $43.55 | 880 |
| 2017-10-23 | $44.00 | $44.23 | $43.67 | $43.75 | $43.18 | 2,526 |
| 2017-10-20 | $42.94 | $43.38 | $42.94 | $43.28 | $42.71 | 7,652 |
| 2017-10-19 | $43.24 | $43.24 | $42.50 | $42.77 | $42.21 | 2,464 |
| 2017-10-18 | $42.06 | $42.77 | $42.06 | $42.76 | $42.20 | 836 |
| 2017-10-17 | $42.68 | $42.89 | $42.68 | $42.73 | $42.17 | 798 |
| 2017-10-16 | $42.10 | $42.69 | $42.10 | $42.67 | $42.11 | 1,372 |
| 2017-10-13 | $42.49 | $42.53 | $42.32 | $42.43 | $41.87 | 635 |
| 2017-10-12 | $42.16 | $42.23 | $41.96 | $42.10 | $41.55 | 3,352 |
| 2017-10-11 | $42.62 | $42.62 | $42.23 | $42.34 | $41.79 | 1,458 |
| 2017-10-10 | $42.51 | $42.70 | $42.51 | $42.59 | $42.03 | 380 |
| 2017-10-09 | $42.17 | $42.17 | $41.90 | $42.04 | $41.49 | 1,732 |
| 2017-10-06 | $42.08 | $42.17 | $41.81 | $41.99 | $41.44 | 2,420 |
| 2017-10-05 | $41.90 | $42.17 | $41.90 | $42.17 | $41.62 | 4,346 |
| 2017-10-04 | $42.45 | $42.45 | $41.99 | $42.14 | $41.59 | 553 |
| 2017-10-03 | $42.06 | $42.34 | $42.06 | $42.34 | $41.79 | 2,102 |
| 2017-10-02 | $41.72 | $41.74 | $41.58 | $41.70 | $41.15 | 2,320 |
| 2017-09-29 | $41.74 | $41.74 | $41.54 | $41.74 | $41.19 | 1,342 |
| 2017-09-28 | $41.40 | $41.45 | $41.23 | $41.45 | $40.91 | 3,238 |
| 2017-09-27 | $42.36 | $42.36 | $40.93 | $42.03 | $41.48 | 1,542 |
| 2017-09-26 | $42.08 | $42.08 | $41.51 | $41.67 | $41.12 | 3,513 |
| 2017-09-25 | $41.91 | $42.32 | $41.91 | $42.28 | $41.73 | 1,504 |
| 2017-09-22 | $42.20 | $42.41 | $42.20 | $42.22 | $41.67 | 1,306 |
| 2017-09-21 | $43.08 | $43.10 | $42.93 | $43.10 | $42.54 | 1,524 |
| 2017-09-20 | $44.96 | $44.96 | $44.27 | $44.39 | $43.81 | 3,605 |
| 2017-09-19 | $43.43 | $43.79 | $43.43 | $43.50 | $42.93 | 895 |
| 2017-09-18 | $43.04 | $43.04 | $42.53 | $42.80 | $42.24 | 754 |
| 2017-09-15 | $42.56 | $42.60 | $42.06 | $42.60 | $42.04 | 1,982 |
| 2017-09-14 | $42.93 | $42.93 | $42.71 | $42.93 | $42.37 | 799 |
| 2017-09-13 | $43.05 | $43.05 | $42.67 | $43.01 | $42.45 | 882 |
| 2017-09-12 | $44.16 | $44.16 | $43.42 | $43.54 | $42.97 | 2,010 |
| 2017-09-11 | $44.06 | $44.06 | $43.65 | $43.70 | $43.13 | 3,701 |
| 2017-09-08 | $43.58 | $43.67 | $43.41 | $43.61 | $43.04 | 10,871 |
| 2017-09-07 | $43.58 | $43.75 | $43.50 | $43.65 | $43.08 | 4,932 |
| 2017-09-06 | $43.34 | $43.61 | $43.34 | $43.59 | $43.02 | 1,667 |
| 2017-09-05 | $43.60 | $43.60 | $42.89 | $43.07 | $42.51 | 2,330 |
| 2017-09-01 | $43.95 | $44.27 | $43.64 | $44.26 | $43.68 | 1,274 |
| 2017-08-31 | $44.18 | $44.32 | $44.05 | $44.15 | $43.57 | 2,877 |
| 2017-08-30 | $44.02 | $44.65 | $44.02 | $44.18 | $43.60 | 2,827 |
| 2017-08-29 | $44.49 | $44.49 | $43.89 | $44.39 | $43.81 | 1,920 |
| 2017-08-28 | $44.44 | $44.44 | $43.85 | $44.44 | $43.86 | 995 |
| 2017-08-25 | $44.34 | $44.34 | $44.08 | $44.34 | $43.76 | 986 |
| 2017-08-24 | $43.90 | $44.30 | $43.90 | $44.26 | $43.68 | 603 |
| 2017-08-23 | $44.20 | $44.32 | $43.69 | $44.32 | $43.74 | 697 |
| 2017-08-22 | $44.58 | $44.58 | $43.95 | $44.30 | $43.72 | 2,226 |
| 2017-08-21 | $43.88 | $43.98 | $43.86 | $43.98 | $43.40 | 8,930 |
| 2017-08-18 | $44.59 | $44.59 | $43.99 | $44.25 | $43.67 | 1,426 |
| 2017-08-17 | $45.20 | $45.20 | $44.28 | $44.50 | $43.92 | 3,044 |
| 2017-08-16 | $44.81 | $44.81 | $44.52 | $44.69 | $44.10 | 1,327 |
| 2017-08-15 | $44.70 | $44.80 | $44.39 | $44.58 | $44.00 | 4,094 |
| 2017-08-14 | $44.69 | $45.11 | $44.69 | $44.95 | $44.36 | 4,977 |
| 2017-08-11 | $44.78 | $44.78 | $44.21 | $44.48 | $43.90 | 6,900 |
| 2017-08-10 | $44.26 | $44.45 | $44.11 | $44.45 | $43.87 | 9,142 |
| 2017-08-09 | $45.09 | $45.09 | $44.43 | $44.47 | $43.89 | 3,185 |
| 2017-08-08 | $45.78 | $45.84 | $45.55 | $45.75 | $45.15 | 1,070 |
| 2017-08-07 | $46.25 | $46.25 | $45.89 | $46.14 | $45.54 | 7,759 |
| 2017-08-04 | $46.59 | $46.71 | $46.03 | $46.70 | $46.09 | 1,763 |
| 2017-08-03 | $47.12 | $47.30 | $47.12 | $47.29 | $46.67 | 508 |
| 2017-08-02 | $46.92 | $47.34 | $46.92 | $47.28 | $46.66 | 1,336 |
| 2017-08-01 | $45.10 | $47.62 | $45.10 | $46.43 | $45.82 | 7,335 |
| 2017-07-31 | $45.60 | $47.30 | $45.60 | $47.30 | $46.68 | 9,875 |
| 2017-07-28 | $44.16 | $44.16 | $43.64 | $43.64 | $43.07 | 4,517 |
| 2017-07-27 | $44.72 | $44.72 | $44.05 | $44.21 | $43.63 | 1,078 |
| 2017-07-26 | $44.21 | $44.66 | $44.08 | $44.34 | $43.76 | 608 |
| 2017-07-25 | $44.53 | $44.53 | $44.18 | $44.36 | $43.78 | 496 |
| 2017-07-24 | $44.18 | $44.73 | $44.15 | $44.45 | $43.87 | 2,270 |
| 2017-07-21 | $44.17 | $44.33 | $44.14 | $44.32 | $43.74 | 5,378 |
| 2017-07-20 | $44.73 | $44.73 | $43.99 | $44.18 | $43.60 | 3,043 |
| 2017-07-19 | $44.16 | $44.16 | $43.69 | $43.80 | $43.23 | 41,714 |
| 2017-07-18 | $43.53 | $43.60 | $43.43 | $43.60 | $43.03 | 833 |
| 2017-07-17 | $43.96 | $43.96 | $43.27 | $43.35 | $42.78 | 2,631 |
| 2017-07-14 | $44.14 | $44.14 | $42.82 | $43.51 | $42.94 | 1,198 |
| 2017-07-13 | $43.26 | $43.26 | $42.83 | $43.23 | $42.66 | 12,878 |
| 2017-07-12 | $43.46 | $43.46 | $43.35 | $43.42 | $42.85 | 2,702 |
| 2017-07-11 | $42.30 | $42.89 | $42.30 | $42.89 | $42.33 | 3,581 |
| 2017-07-10 | $42.16 | $42.62 | $42.16 | $42.57 | $42.01 | 3,131 |
| 2017-07-07 | $41.89 | $42.69 | $41.89 | $42.68 | $42.12 | 4,769 |
| 2017-07-06 | $41.97 | $42.19 | $41.85 | $42.18 | $41.63 | 2,345 |
| 2017-07-05 | $41.74 | $41.93 | $41.71 | $41.93 | $41.38 | 7,791 |
| 2017-07-03 | $41.39 | $41.39 | $41.26 | $41.34 | $40.80 | 1,062 |
| 2017-06-30 | $41.34 | $41.34 | $41.05 | $41.19 | $40.65 | 2,871 |
| 2017-06-29 | $41.47 | $41.59 | $41.08 | $41.36 | $40.82 | 81,133 |
| 2017-06-28 | $40.71 | $41.25 | $40.61 | $41.13 | $40.59 | 48,882 |
| 2017-06-27 | $40.15 | $40.15 | $39.89 | $39.89 | $39.37 | 700 |
| 2017-06-26 | $40.41 | $40.61 | $40.28 | $40.34 | $39.81 | 3,300 |
| 2017-06-23 | $40.27 | $40.36 | $40.22 | $40.26 | $39.73 | 1,200 |
| 2017-06-22 | $39.95 | $40.00 | $39.82 | $39.94 | $39.42 | 1,100 |
| 2017-06-21 | $40.16 | $40.26 | $40.11 | $40.20 | $39.67 | 1,900 |
| 2017-06-20 | $40.78 | $40.80 | $40.65 | $40.69 | $40.16 | 800 |
| 2017-06-19 | $40.37 | $40.41 | $40.20 | $40.24 | $39.71 | 3,000 |
| 2017-06-16 | $40.19 | $40.27 | $40.15 | $40.27 | $39.74 | 800 |
| 2017-06-15 | $40.21 | $40.43 | $40.12 | $40.43 | $39.90 | 1,500 |
| 2017-06-14 | $40.99 | $40.99 | $40.76 | $40.82 | $40.29 | 1,836 |
| 2017-06-13 | $41.38 | $41.38 | $41.24 | $41.31 | $40.77 | 1,534 |
| 2017-06-12 | $40.64 | $40.77 | $40.64 | $40.74 | $40.21 | 109,668 |
| 2017-06-09 | $41.28 | $41.32 | $41.01 | $41.24 | $40.70 | 13,656 |
| 2017-06-08 | $41.55 | $41.59 | $41.36 | $41.58 | $41.04 | 5,550 |
| 2017-06-07 | $41.10 | $41.10 | $40.90 | $41.04 | $40.50 | 1,239 |
| 2017-06-06 | $40.72 | $40.88 | $40.71 | $40.85 | $40.31 | 801 |
| 2017-06-05 | $40.37 | $40.55 | $40.37 | $40.52 | $39.99 | 2,314 |
| 2017-06-02 | $41.19 | $41.33 | $40.94 | $41.31 | $40.77 | 8,331 |
| 2017-06-01 | $40.55 | $40.62 | $40.49 | $40.52 | $39.99 | 11,424 |
| 2017-05-31 | $40.21 | $40.28 | $40.14 | $40.26 | $39.73 | 8,945 |
| 2017-05-30 | $39.95 | $40.04 | $39.92 | $40.03 | $39.51 | 990 |
| 2017-05-26 | $39.83 | $40.13 | $39.83 | $40.13 | $39.60 | 3,826 |
| 2017-05-25 | $39.95 | $40.03 | $39.80 | $40.03 | $39.51 | 4,158 |
| 2017-05-24 | $40.14 | $40.19 | $40.05 | $40.11 | $39.58 | 361 |
| 2017-05-23 | $39.86 | $40.41 | $39.86 | $40.39 | $39.86 | 3,712 |
| 2017-05-22 | $40.47 | $40.49 | $40.28 | $40.40 | $39.87 | 3,070 |
| 2017-05-19 | $40.66 | $40.77 | $40.46 | $40.71 | $40.18 | 611 |
| 2017-05-18 | $40.28 | $40.46 | $40.28 | $40.33 | $39.80 | 1,045 |
| 2017-05-17 | $40.58 | $40.58 | $40.28 | $40.47 | $39.94 | 11,974 |
| 2017-05-16 | $40.91 | $40.93 | $40.69 | $40.82 | $40.29 | 1,890 |
| 2017-05-15 | $40.78 | $40.79 | $40.68 | $40.79 | $40.26 | 792 |
| 2017-05-12 | $40.95 | $40.95 | $40.86 | $40.93 | $40.39 | 1,595 |
| 2017-05-11 | $39.84 | $39.93 | $39.72 | $39.91 | $39.39 | 2,336 |
| 2017-05-10 | $40.45 | $40.45 | $40.25 | $40.39 | $39.86 | 1,199 |
| 2017-05-09 | $40.63 | $40.63 | $40.51 | $40.59 | $40.06 | 3,538 |
| 2017-05-08 | $40.79 | $40.88 | $40.69 | $40.73 | $40.20 | 2,853 |
| 2017-05-05 | $40.10 | $40.40 | $40.10 | $40.34 | $39.81 | 4,787 |
| 2017-05-04 | $40.00 | $40.19 | $39.91 | $40.19 | $39.66 | 1,446 |
| 2017-05-03 | $39.98 | $40.09 | $39.89 | $40.07 | $39.55 | 501 |
| 2017-05-02 | $40.01 | $40.09 | $39.90 | $40.03 | $39.51 | 1,963 |
| 2017-05-01 | $39.75 | $39.90 | $39.75 | $39.90 | $39.38 | 2,305 |
| 2017-04-28 | $38.96 | $40.15 | $38.92 | $40.15 | $39.62 | 3,969 |
| 2017-04-27 | $37.68 | $38.04 | $37.62 | $37.77 | $37.28 | 1,642 |
| 2017-04-26 | $37.76 | $37.76 | $37.60 | $37.67 | $37.18 | 775 |
| 2017-04-25 | $38.01 | $38.01 | $37.85 | $37.91 | $37.41 | 2,149 |
| 2017-04-24 | $37.75 | $37.75 | $37.59 | $37.70 | $37.21 | 2,089 |
| 2017-04-21 | $37.40 | $37.46 | $37.30 | $37.40 | $36.91 | 3,396 |
| 2017-04-20 | $37.44 | $37.58 | $37.44 | $37.51 | $37.02 | 2,331 |
| 2017-04-19 | $37.26 | $37.26 | $36.99 | $37.08 | $36.59 | 1,130 |
| 2017-04-18 | $37.18 | $37.32 | $37.16 | $37.28 | $36.79 | 3,356 |
| 2017-04-17 | $37.33 | $37.42 | $37.28 | $37.42 | $36.93 | 2,665 |
| 2017-04-13 | $37.41 | $37.42 | $37.35 | $37.35 | $36.86 | 907 |
| 2017-04-12 | $37.77 | $37.87 | $37.67 | $37.77 | $37.28 | 2,407 |
| 2017-04-11 | $37.84 | $37.84 | $37.68 | $37.81 | $37.31 | 2,825 |
| 2017-04-10 | $37.65 | $37.72 | $37.62 | $37.70 | $37.21 | 12,007 |
| 2017-04-07 | $37.67 | $37.72 | $37.58 | $37.70 | $37.21 | 334 |
| 2017-04-06 | $37.78 | $37.86 | $37.69 | $37.71 | $37.22 | 868 |
| 2017-04-05 | $38.43 | $38.50 | $38.23 | $38.33 | $37.83 | 928 |
| 2017-04-04 | $38.28 | $38.50 | $38.27 | $38.46 | $37.96 | 610 |
| 2017-04-03 | $39.01 | $39.22 | $39.01 | $39.22 | $38.71 | 1,200 |
| 2017-03-31 | $38.65 | $38.74 | $38.62 | $38.74 | $38.23 | 900 |
| 2017-03-30 | $39.12 | $39.74 | $39.12 | $39.73 | $39.21 | 1,000 |
| 2017-03-29 | $38.71 | $38.91 | $38.71 | $38.88 | $38.37 | 3,300 |
| 2017-03-28 | $39.40 | $39.44 | $38.67 | $39.44 | $38.92 | 900 |
| 2017-03-27 | $38.64 | $38.95 | $38.64 | $38.94 | $38.10 | 1,100 |
| 2017-03-24 | $38.62 | $38.88 | $38.62 | $38.80 | $37.97 | 1,100 |
| 2017-03-23 | $39.08 | $39.09 | $38.70 | $38.74 | $37.91 | 4,200 |
| 2017-03-22 | $38.18 | $38.86 | $38.18 | $38.86 | $38.03 | 1,600 |
| 2017-03-21 | $38.33 | $38.40 | $38.18 | $38.36 | $37.54 | 4,000 |
| 2017-03-20 | $38.82 | $38.82 | $38.62 | $38.72 | $37.89 | 2,100 |
| 2017-03-17 | $38.77 | $38.84 | $38.67 | $38.78 | $37.95 | 2,300 |
| 2017-03-16 | $38.99 | $38.99 | $38.70 | $38.78 | $37.95 | 4,100 |
| 2017-03-15 | $38.58 | $38.87 | $38.58 | $38.84 | $38.01 | 3,200 |
| 2017-03-14 | $39.15 | $39.36 | $39.11 | $39.29 | $38.45 | 2,000 |
| 2017-03-13 | $39.82 | $39.82 | $39.67 | $39.76 | $38.91 | 3,200 |
| 2017-03-10 | $39.07 | $39.60 | $39.07 | $39.55 | $38.70 | 2,600 |
| 2017-03-09 | $39.59 | $39.66 | $39.45 | $39.45 | $38.60 | 1,700 |
| 2017-03-08 | $39.57 | $39.87 | $39.57 | $39.61 | $38.76 | 1,800 |
| 2017-03-07 | $40.68 | $40.70 | $40.51 | $40.62 | $39.75 | 3,600 |
| 2017-03-06 | $41.01 | $41.19 | $41.01 | $41.18 | $40.30 | 1,500 |
| 2017-03-03 | $41.42 | $41.80 | $41.38 | $41.69 | $40.80 | 5,000 |
| 2017-03-02 | $42.60 | $42.60 | $42.30 | $42.36 | $41.45 | 11,000 |
| 2017-03-01 | $42.76 | $42.83 | $42.65 | $42.76 | $41.84 | 28,300 |
| 2017-02-28 | $42.11 | $42.17 | $41.89 | $42.01 | $41.11 | 2,000 |
| 2017-02-27 | $42.03 | $42.18 | $42.03 | $42.15 | $41.25 | 600 |
| 2017-02-24 | $42.04 | $42.13 | $42.00 | $42.13 | $41.23 | 1,700 |
| 2017-02-23 | $42.34 | $42.44 | $42.21 | $42.33 | $41.42 | 3,700 |
| 2017-02-22 | $42.50 | $42.66 | $42.50 | $42.62 | $41.71 | 2,100 |
| 2017-02-21 | $42.28 | $42.50 | $42.23 | $42.39 | $41.48 | 200 |
| 2017-02-17 | $42.69 | $42.69 | $42.12 | $42.30 | $41.39 | 400 |
| 2017-02-16 | $42.42 | $42.51 | $42.24 | $42.51 | $41.60 | 2,800 |
| 2017-02-15 | $42.62 | $42.84 | $42.57 | $42.78 | $41.86 | 4,200 |
| 2017-02-14 | $42.35 | $42.69 | $42.35 | $42.65 | $41.73 | 1,300 |
| 2017-02-13 | $42.22 | $42.36 | $42.20 | $42.29 | $41.38 | 1,400 |
| 2017-02-10 | $41.31 | $41.62 | $41.31 | $41.60 | $40.71 | 800 |
| 2017-02-09 | $41.02 | $41.39 | $41.02 | $41.39 | $40.50 | 3,700 |
| 2017-02-08 | $41.41 | $41.45 | $41.36 | $41.39 | $40.50 | 1,000 |
| 2017-02-07 | $41.24 | $41.38 | $41.24 | $41.31 | $40.42 | 1,600 |
| 2017-02-06 | $41.24 | $41.36 | $41.16 | $41.36 | $40.47 | 1,300 |
| 2017-02-03 | $41.20 | $41.72 | $41.20 | $41.68 | $40.79 | 600 |
| 2017-02-02 | $41.29 | $41.38 | $41.19 | $41.34 | $40.45 | 600 |
| 2017-02-01 | $41.69 | $41.84 | $41.64 | $41.75 | $40.85 | 674 |
| 2017-01-31 | $40.05 | $40.54 | $40.05 | $40.54 | $39.67 | 4,189 |
| 2017-01-30 | $39.87 | $39.89 | $39.66 | $39.89 | $39.03 | 519 |
| 2017-01-27 | $40.25 | $40.33 | $40.19 | $40.27 | $39.40 | 1,751 |
| 2017-01-26 | $40.81 | $41.06 | $40.39 | $40.78 | $39.90 | 2,949 |
| 2017-01-25 | $40.56 | $40.73 | $40.56 | $40.73 | $39.86 | 1,895 |
| 2017-01-24 | $39.45 | $39.76 | $39.45 | $39.76 | $38.91 | 596 |
| 2017-01-23 | $38.93 | $38.93 | $38.69 | $38.82 | $37.99 | 1,403 |
| 2017-01-20 | $38.29 | $38.67 | $38.23 | $38.43 | $37.61 | 811 |
| 2017-01-19 | $37.14 | $38.33 | $37.14 | $38.21 | $37.39 | 3,815 |
| 2017-01-18 | $38.15 | $38.29 | $37.57 | $37.91 | $37.09 | 2,934 |
| 2017-01-17 | $38.39 | $38.46 | $38.13 | $38.41 | $37.59 | 3,162 |
| 2017-01-13 | $38.67 | $38.67 | $38.57 | $38.66 | $37.83 | 1,561 |
| 2017-01-12 | $38.50 | $38.67 | $38.33 | $38.67 | $37.84 | 913 |
| 2017-01-11 | $38.56 | $38.56 | $38.35 | $38.47 | $37.64 | 1,336 |
| 2017-01-10 | $38.54 | $38.69 | $38.48 | $38.54 | $37.71 | 1,524 |
| 2017-01-09 | $38.82 | $39.03 | $38.64 | $38.84 | $38.00 | 1,089 |
| 2017-01-06 | $38.72 | $38.98 | $38.60 | $38.85 | $38.01 | 2,315 |
| 2017-01-05 | $38.06 | $38.37 | $37.74 | $38.35 | $37.53 | 551 |
| 2017-01-04 | $38.47 | $39.03 | $38.47 | $38.92 | $38.08 | 1,920 |
| 2017-01-03 | $38.75 | $38.75 | $38.37 | $38.54 | $37.71 | 4,149 |
| 2016-12-30 | $38.27 | $39.18 | $38.14 | $39.18 | $38.34 | 1,755 |
| 2016-12-29 | $38.19 | $38.80 | $38.10 | $38.26 | $37.44 | 2,489 |
| 2016-12-28 | $38.77 | $38.91 | $38.39 | $38.91 | $38.08 | 3,054 |
| 2016-12-27 | $38.72 | $38.72 | $38.12 | $38.58 | $37.75 | 1,556 |
| 2016-12-23 | $38.81 | $38.81 | $38.36 | $38.58 | $37.75 | 743 |
| 2016-12-22 | $38.70 | $38.70 | $38.17 | $38.17 | $37.35 | 448 |
| 2016-12-21 | $38.11 | $38.65 | $38.11 | $38.36 | $37.54 | 601 |
| 2016-12-20 | $39.00 | $39.20 | $38.43 | $38.95 | $38.11 | 1,342 |
| 2016-12-19 | $38.84 | $39.00 | $38.80 | $39.00 | $38.16 | 1,547 |
| 2016-12-16 | $38.29 | $38.92 | $38.17 | $38.57 | $37.74 | 1,414 |
| 2016-12-15 | $38.66 | $38.89 | $38.65 | $38.83 | $37.99 | 3,391 |
| 2016-12-14 | $37.91 | $38.53 | $37.91 | $38.31 | $37.49 | 3,866 |
| 2016-12-13 | $38.32 | $38.88 | $38.32 | $38.67 | $37.84 | 4,962 |
| 2016-12-12 | $38.35 | $39.09 | $38.24 | $38.55 | $37.72 | 1,720 |
| 2016-12-09 | $36.85 | $37.58 | $36.85 | $37.22 | $36.42 | 491 |
| 2016-12-08 | $37.40 | $37.53 | $37.29 | $37.38 | $36.58 | 651 |
| 2016-12-07 | $37.38 | $37.38 | $36.48 | $37.23 | $36.43 | 8,082 |
| 2016-12-06 | $36.23 | $36.99 | $36.20 | $36.54 | $35.76 | 3,654 |
| 2016-12-05 | $35.82 | $36.14 | $35.81 | $35.92 | $35.15 | 2,044 |
| 2016-12-02 | $35.22 | $35.74 | $35.22 | $35.22 | $34.46 | 542 |
| 2016-12-01 | $35.92 | $35.97 | $35.63 | $35.70 | $34.93 | 3,869 |
| 2016-11-30 | $34.66 | $35.70 | $34.66 | $35.20 | $34.44 | 8,797 |
| 2016-11-29 | $35.24 | $35.51 | $34.53 | $35.37 | $34.61 | 4,279 |
| 2016-11-28 | $35.24 | $35.40 | $35.22 | $35.28 | $34.52 | 2,299 |
| 2016-11-25 | $34.96 | $34.96 | $34.74 | $34.87 | $34.12 | 1,253 |
| 2016-11-23 | $35.74 | $35.94 | $35.53 | $35.93 | $35.15 | 6,246 |
| 2016-11-22 | $35.70 | $35.75 | $35.58 | $35.75 | $34.98 | 1,680 |
| 2016-11-21 | $34.94 | $35.58 | $34.94 | $35.50 | $34.74 | 1,462 |
| 2016-11-18 | $35.97 | $35.97 | $35.40 | $35.51 | $34.75 | 1,306 |
| 2016-11-17 | $35.70 | $36.12 | $35.70 | $36.12 | $35.34 | 6,797 |
| 2016-11-16 | $35.99 | $35.99 | $35.20 | $35.51 | $34.75 | 13,780 |
| 2016-11-15 | $36.43 | $36.78 | $36.43 | $36.70 | $35.91 | 4,005 |
| 2016-11-14 | $36.50 | $36.77 | $36.50 | $36.77 | $35.98 | 3,565 |
| 2016-11-11 | $36.43 | $36.56 | $36.18 | $36.30 | $35.52 | 1,985 |
| 2016-11-10 | $34.84 | $36.00 | $34.77 | $35.38 | $34.62 | 39,227 |
| 2016-11-09 | $34.50 | $35.10 | $34.50 | $34.82 | $34.07 | 11,599 |
| 2016-11-08 | $34.63 | $35.20 | $34.63 | $35.09 | $34.34 | 3,168 |
| 2016-11-07 | $34.31 | $34.76 | $34.31 | $34.72 | $33.97 | 17,491 |
| 2016-11-04 | $34.66 | $34.66 | $34.00 | $34.14 | $33.41 | 25,937 |
| 2016-11-03 | $35.04 | $35.36 | $35.04 | $35.36 | $34.60 | 4,723 |
| 2016-11-02 | $35.37 | $35.37 | $35.04 | $35.18 | $34.43 | 1,024 |
| 2016-11-01 | $35.32 | $35.33 | $34.91 | $35.12 | $34.37 | 1,782 |
| 2016-10-31 | $35.05 | $35.05 | $33.46 | $34.15 | $33.42 | 1,379 |
| 2016-10-28 | $35.03 | $35.24 | $34.85 | $34.85 | $34.10 | 2,273 |
| 2016-10-27 | $35.08 | $35.21 | $34.96 | $35.04 | $34.29 | 383 |
| 2016-10-26 | $35.05 | $35.88 | $35.05 | $35.49 | $34.72 | 976 |
| 2016-10-25 | $35.45 | $35.63 | $35.35 | $35.35 | $34.59 | 1,663 |
| 2016-10-24 | $35.58 | $35.62 | $35.50 | $35.61 | $34.85 | 1,346 |
| 2016-10-21 | $35.34 | $35.45 | $35.30 | $35.44 | $34.67 | 563 |
| 2016-10-20 | $34.58 | $34.77 | $34.58 | $34.74 | $33.99 | 548 |
| 2016-10-19 | $34.39 | $34.46 | $34.34 | $34.42 | $33.68 | 752 |
| 2016-10-18 | $34.38 | $34.44 | $34.33 | $34.38 | $33.64 | 1,046 |
| 2016-10-17 | $32.95 | $33.07 | $32.93 | $32.98 | $32.27 | 736 |
| 2016-10-14 | $33.03 | $33.03 | $32.74 | $32.79 | $32.09 | 1,939 |
| 2016-10-13 | $32.82 | $32.97 | $32.70 | $32.92 | $32.21 | 1,590 |
| 2016-10-12 | $32.92 | $33.23 | $32.78 | $33.13 | $32.42 | 3,330 |
| 2016-10-11 | $33.24 | $33.39 | $33.01 | $33.29 | $32.57 | 1,750 |
| 2016-10-10 | $32.68 | $33.14 | $32.68 | $32.90 | $32.19 | 680 |
| 2016-10-07 | $33.05 | $33.63 | $32.43 | $32.74 | $32.04 | 1,838 |
| 2016-10-06 | $32.58 | $32.58 | $32.36 | $32.51 | $31.81 | 877 |
| 2016-10-05 | $32.53 | $32.67 | $32.50 | $32.56 | $31.86 | 2,448 |
| 2016-10-04 | $32.58 | $32.74 | $32.41 | $32.54 | $31.84 | 655 |
| 2016-10-03 | $32.17 | $32.20 | $32.01 | $32.18 | $31.49 | 291 |
| 2016-09-30 | $32.09 | $32.36 | $32.09 | $32.36 | $31.67 | 3,738 |
| 2016-09-29 | $32.57 | $32.57 | $32.16 | $32.27 | $31.57 | 1,250 |
| 2016-09-28 | $32.15 | $32.43 | $32.13 | $32.43 | $31.73 | 3,933 |
| 2016-09-27 | $32.17 | $32.75 | $31.84 | $32.16 | $31.47 | 3,196 |
| 2016-09-26 | $32.07 | $32.27 | $32.07 | $32.21 | $31.19 | 654 |
| 2016-09-23 | $32.67 | $32.92 | $32.67 | $32.78 | $31.75 | 994 |
| 2016-09-22 | $33.40 | $33.43 | $33.14 | $33.24 | $32.20 | 6,256 |
| 2016-09-21 | $32.70 | $32.89 | $32.35 | $32.76 | $31.73 | 4,094 |
| 2016-09-20 | $32.32 | $32.50 | $32.32 | $32.43 | $31.41 | 1,268 |
| 2016-09-19 | $32.19 | $32.27 | $32.04 | $32.18 | $31.17 | 763 |
| 2016-09-16 | $32.08 | $32.17 | $31.97 | $32.14 | $31.13 | 460 |
| 2016-09-15 | $32.22 | $32.52 | $32.22 | $32.45 | $31.43 | 8,846 |
| 2016-09-14 | $31.97 | $32.11 | $31.60 | $31.74 | $30.74 | 6,615 |
| 2016-09-13 | $31.99 | $32.13 | $31.75 | $32.13 | $31.12 | 2,951 |
| 2016-09-12 | $31.92 | $32.23 | $31.87 | $32.23 | $31.22 | 3,423 |
| 2016-09-09 | $32.62 | $32.79 | $32.51 | $32.63 | $31.60 | 1,355 |
| 2016-09-08 | $32.66 | $32.72 | $32.56 | $32.66 | $31.63 | 1,612 |
| 2016-09-07 | $33.73 | $34.00 | $33.73 | $33.88 | $32.82 | 4,216 |
| 2016-09-06 | $33.06 | $33.26 | $33.06 | $33.14 | $32.09 | 4,930 |
| 2016-09-02 | $33.79 | $33.99 | $33.78 | $33.90 | $32.83 | 717 |
| 2016-09-01 | $34.00 | $34.04 | $33.77 | $34.00 | $32.93 | 1,836 |
| 2016-08-31 | $33.90 | $34.21 | $33.90 | $34.16 | $33.08 | 1,395 |
| 2016-08-30 | $33.85 | $34.31 | $33.85 | $34.11 | $33.04 | 1,570 |
| 2016-08-29 | $34.00 | $34.10 | $34.00 | $34.01 | $32.94 | 1,828 |
| 2016-08-26 | $33.16 | $33.66 | $33.16 | $33.54 | $32.49 | 3,933 |
| 2016-08-25 | $33.87 | $34.22 | $33.87 | $34.19 | $33.12 | 10,111 |
| 2016-08-24 | $34.00 | $34.00 | $33.77 | $33.88 | $32.82 | 3,002 |
| 2016-08-23 | $33.97 | $34.28 | $33.97 | $34.12 | $33.05 | 1,368 |
| 2016-08-22 | $35.02 | $35.08 | $34.87 | $35.02 | $33.92 | 2,182 |
| 2016-08-19 | $34.85 | $35.19 | $34.85 | $35.19 | $34.08 | 916 |
| 2016-08-18 | $35.30 | $35.30 | $35.06 | $35.25 | $34.14 | 533 |
| 2016-08-17 | $35.01 | $35.19 | $34.81 | $35.19 | $34.08 | 983 |
| 2016-08-16 | $34.20 | $34.46 | $34.20 | $34.42 | $33.34 | 2,940 |
| 2016-08-15 | $34.63 | $34.63 | $34.41 | $34.50 | $33.41 | 1,445 |
| 2016-08-12 | $34.71 | $34.71 | $34.34 | $34.46 | $33.38 | 1,142 |
| 2016-08-11 | $33.90 | $34.47 | $33.90 | $34.37 | $33.28 | 2,482 |
| 2016-08-10 | $34.21 | $34.24 | $33.94 | $34.05 | $32.98 | 1,231 |
| 2016-08-09 | $33.74 | $34.01 | $33.74 | $33.83 | $32.77 | 1,085 |
| 2016-08-08 | $33.63 | $34.05 | $33.63 | $33.93 | $32.86 | 1,245 |
| 2016-08-05 | $31.95 | $32.33 | $31.91 | $31.91 | $30.91 | 1,284 |
| 2016-08-04 | $32.43 | $32.73 | $32.43 | $32.73 | $31.70 | 2,215 |
| 2016-08-03 | $31.91 | $32.05 | $31.73 | $31.94 | $30.94 | 2,375 |
| 2016-08-02 | $32.26 | $32.58 | $31.80 | $32.41 | $31.39 | 8,457 |
| 2016-08-01 | $32.78 | $32.78 | $32.40 | $32.58 | $31.56 | 5,271 |
| 2016-07-29 | $32.83 | $32.83 | $31.94 | $32.35 | $31.33 | 2,597 |
| 2016-07-28 | $33.34 | $33.34 | $32.64 | $33.31 | $32.26 | 940 |
| 2016-07-27 | $32.95 | $33.11 | $32.83 | $32.98 | $31.94 | 2,833 |
| 2016-07-26 | $31.18 | $31.26 | $30.93 | $31.05 | $30.07 | 3,308 |
| 2016-07-25 | $31.87 | $32.18 | $31.66 | $31.97 | $30.97 | 2,406 |
| 2016-07-22 | $31.71 | $32.33 | $31.71 | $32.17 | $31.15 | 1,566 |
| 2016-07-21 | $32.13 | $32.16 | $31.79 | $31.99 | $30.98 | 11,958 |
| 2016-07-20 | $31.77 | $32.23 | $31.75 | $32.00 | $30.99 | 3,158 |
| 2016-07-19 | $32.78 | $32.83 | $32.31 | $32.35 | $31.33 | 6,672 |
| 2016-07-18 | $32.28 | $32.87 | $32.28 | $32.76 | $31.73 | 2,686 |
| 2016-07-15 | $32.25 | $32.61 | $32.25 | $32.61 | $31.59 | 3,501 |
| 2016-07-14 | $32.52 | $32.52 | $32.20 | $32.25 | $31.24 | 2,038 |
| 2016-07-13 | $32.58 | $32.83 | $32.50 | $32.69 | $31.66 | 2,058 |
| 2016-07-12 | $33.53 | $33.62 | $33.36 | $33.47 | $32.42 | 2,868 |
| 2016-07-11 | $32.71 | $32.95 | $32.61 | $32.89 | $31.85 | 792 |
| 2016-07-08 | $31.08 | $31.31 | $30.98 | $31.23 | $30.24 | 1,256 |
| 2016-07-07 | $30.40 | $30.40 | $30.11 | $30.19 | $29.24 | 1,054 |
| 2016-07-06 | $30.44 | $30.49 | $30.10 | $30.42 | $29.46 | 2,752 |
| 2016-07-05 | $31.25 | $31.25 | $30.97 | $31.12 | $30.14 | 5,651 |
| 2016-07-01 | $31.40 | $31.43 | $31.26 | $31.33 | $30.35 | 2,395 |
| 2016-06-30 | $31.21 | $31.61 | $31.21 | $31.55 | $30.56 | 1,802 |
| 2016-06-29 | $30.82 | $30.97 | $30.77 | $30.89 | $29.92 | 1,977 |
| 2016-06-28 | $30.48 | $30.61 | $30.26 | $30.54 | $29.58 | 2,271 |
| 2016-06-27 | $29.37 | $29.66 | $29.15 | $29.66 | $28.73 | 5,643 |
| 2016-06-24 | $29.28 | $30.20 | $29.28 | $29.83 | $28.89 | 4,606 |
| 2016-06-23 | $31.17 | $31.40 | $31.08 | $31.33 | $30.35 | 3,284 |
| 2016-06-22 | $31.10 | $31.10 | $30.68 | $30.68 | $29.72 | 1,062 |
| 2016-06-21 | $32.04 | $32.27 | $32.04 | $32.11 | $31.10 | 1,030 |
| 2016-06-20 | $32.47 | $32.67 | $32.30 | $32.38 | $31.36 | 5,002 |
| 2016-06-17 | $31.17 | $31.69 | $31.17 | $31.50 | $30.51 | 40,464 |
| 2016-06-16 | $30.13 | $30.87 | $30.08 | $30.87 | $29.90 | 5,692 |
| 2016-06-15 | $31.93 | $32.09 | $31.55 | $31.58 | $30.59 | 20,339 |
| 2016-06-14 | $31.60 | $31.62 | $31.30 | $31.62 | $30.63 | 12,013 |
| 2016-06-13 | $31.88 | $31.95 | $31.58 | $31.72 | $30.72 | 1,489 |
| 2016-06-10 | $32.36 | $32.73 | $32.36 | $32.58 | $31.56 | 771 |
| 2016-06-09 | $32.74 | $32.94 | $32.63 | $32.75 | $31.72 | 2,768 |
| 2016-06-08 | $32.93 | $33.14 | $32.93 | $33.14 | $32.10 | 2,707 |
| 2016-06-07 | $32.87 | $33.03 | $32.85 | $33.01 | $31.97 | 1,946 |
| 2016-06-06 | $32.43 | $32.70 | $32.37 | $32.49 | $31.47 | 39,447 |
| 2016-06-03 | $31.61 | $31.81 | $31.49 | $31.73 | $30.73 | 3,683 |
| 2016-06-02 | $32.04 | $32.09 | $31.88 | $32.03 | $31.02 | 21,084 |
| 2016-06-01 | $32.06 | $32.25 | $32.00 | $32.17 | $31.16 | 2,043 |
| 2016-05-31 | $32.67 | $32.67 | $32.36 | $32.49 | $31.47 | 3,537 |
| 2016-05-27 | $32.19 | $32.66 | $32.19 | $32.62 | $31.59 | 5,779 |
| 2016-05-26 | $31.92 | $32.09 | $31.92 | $32.02 | $31.01 | 1,079 |
| 2016-05-25 | $31.85 | $32.08 | $31.65 | $31.72 | $30.72 | 3,636 |
| 2016-05-24 | $29.87 | $30.73 | $29.87 | $30.62 | $29.66 | 2,540 |
| 2016-05-23 | $30.27 | $30.66 | $30.27 | $30.57 | $29.60 | 1,637 |
| 2016-05-20 | $30.56 | $30.92 | $30.51 | $30.69 | $29.72 | 1,263 |
| 2016-05-19 | $30.84 | $31.14 | $30.73 | $31.02 | $30.05 | 19,491 |
| 2016-05-18 | $31.44 | $31.44 | $31.03 | $31.12 | $30.14 | 914 |
| 2016-05-17 | $31.92 | $31.98 | $31.55 | $31.68 | $30.68 | 25,330 |
| 2016-05-16 | $32.15 | $32.67 | $32.15 | $32.54 | $31.52 | 11,727 |
| 2016-05-13 | $31.26 | $31.57 | $31.19 | $31.52 | $30.53 | 975 |
| 2016-05-12 | $31.00 | $31.35 | $30.97 | $31.07 | $30.09 | 3,426 |
| 2016-05-11 | $30.19 | $30.61 | $30.19 | $30.24 | $29.29 | 1,517 |
| 2016-05-10 | $31.00 | $31.63 | $31.00 | $31.63 | $30.64 | 2,578 |
| 2016-05-09 | $29.31 | $29.60 | $29.22 | $29.29 | $28.37 | 683 |
| 2016-05-06 | $29.60 | $29.86 | $29.60 | $29.86 | $28.92 | 1,779 |
| 2016-05-05 | $30.37 | $31.01 | $30.37 | $30.57 | $29.61 | 3,759 |
| 2016-05-04 | $30.35 | $30.84 | $30.27 | $30.83 | $29.86 | 1,350 |
| 2016-05-03 | $30.14 | $30.76 | $30.14 | $30.76 | $29.79 | 3,861 |
| 2016-05-02 | $30.26 | $31.06 | $30.26 | $30.72 | $29.75 | 2,054 |
| 2016-04-29 | $26.83 | $27.66 | $26.71 | $26.93 | $26.08 | 1,554 |
| 2016-04-28 | $26.55 | $27.93 | $26.55 | $27.20 | $26.35 | 56,514 |
| 2016-04-27 | $27.64 | $27.89 | $27.39 | $27.89 | $27.01 | 1,848 |
| 2016-04-26 | $27.91 | $28.11 | $27.91 | $28.05 | $27.17 | 4,815 |
| 2016-04-25 | $28.16 | $28.34 | $27.99 | $27.99 | $27.11 | 992 |
| 2016-04-22 | $28.49 | $29.00 | $28.49 | $28.90 | $27.99 | 2,286 |
| 2016-04-21 | $28.66 | $28.66 | $28.52 | $28.56 | $27.66 | 1,760 |
| 2016-04-20 | $28.76 | $29.07 | $28.63 | $28.79 | $27.89 | 13,652 |
| 2016-04-19 | $28.52 | $28.64 | $28.41 | $28.44 | $27.55 | 6,420 |
| 2016-04-18 | $28.07 | $28.23 | $27.59 | $27.85 | $26.97 | 128,801 |
| 2016-04-15 | $28.25 | $28.88 | $28.21 | $28.24 | $27.35 | 7,544 |
| 2016-04-14 | $28.96 | $29.20 | $28.69 | $28.74 | $27.84 | 8,058 |
| 2016-04-13 | $28.15 | $28.55 | $28.15 | $28.49 | $27.59 | 2,811 |
| 2016-04-12 | $27.43 | $27.83 | $27.34 | $27.81 | $26.94 | 3,384 |
| 2016-04-11 | $27.37 | $27.58 | $27.02 | $27.06 | $26.21 | 5,917 |
| 2016-04-08 | $26.88 | $27.09 | $26.74 | $26.87 | $26.03 | 2,681 |
| 2016-04-07 | $26.06 | $26.06 | $25.72 | $25.89 | $25.08 | 5,356 |
| 2016-04-06 | $26.44 | $26.44 | $25.82 | $26.40 | $25.57 | 3,389 |
| 2016-04-05 | $26.25 | $26.25 | $25.98 | $25.98 | $25.16 | 3,437 |
| 2016-04-04 | $26.56 | $26.80 | $26.50 | $26.64 | $25.80 | 6,197 |
| 2016-04-01 | $26.42 | $26.60 | $26.42 | $26.47 | $25.64 | 3,625 |
| 2016-03-31 | $27.98 | $27.98 | $27.75 | $27.75 | $26.88 | 88,510 |
| 2016-03-30 | $28.25 | $28.25 | $28.03 | $28.08 | $27.20 | 4,180 |
| 2016-03-29 | $27.76 | $28.53 | $27.76 | $28.53 | $27.63 | 6,387 |
| 2016-03-28 | $27.70 | $28.91 | $27.64 | $28.58 | $27.68 | 4,805 |
| 2016-03-24 | $28.50 | $28.64 | $28.30 | $28.32 | $27.10 | 22,470 |
| 2016-03-23 | $29.70 | $29.70 | $29.43 | $29.49 | $28.22 | 10,335 |
| 2016-03-22 | $30.40 | $30.86 | $30.37 | $30.73 | $29.41 | 20,691 |
| 2016-03-21 | $29.84 | $30.10 | $29.64 | $29.94 | $28.65 | 7,021 |
| 2016-03-18 | $29.50 | $30.01 | $29.50 | $29.93 | $28.65 | 46,605 |
| 2016-03-17 | $31.05 | $31.40 | $31.01 | $31.37 | $30.02 | 5,998 |
| 2016-03-16 | $31.32 | $31.57 | $31.25 | $31.50 | $30.15 | 7,434 |
| 2016-03-15 | $30.72 | $31.11 | $30.72 | $30.92 | $29.59 | 5,248 |
| 2016-03-14 | $31.28 | $32.08 | $31.28 | $31.72 | $30.36 | 7,572 |
| 2016-03-11 | $30.48 | $30.81 | $30.43 | $30.75 | $29.43 | 4,483 |
| 2016-03-10 | $29.71 | $29.77 | $29.03 | $29.31 | $28.05 | 6,792 |
| 2016-03-09 | $29.70 | $29.73 | $29.51 | $29.68 | $28.41 | 2,504 |
| 2016-03-08 | $29.13 | $29.40 | $29.11 | $29.23 | $27.98 | 3,352 |
| 2016-03-07 | $29.01 | $29.10 | $28.92 | $28.96 | $27.72 | 5,029 |
| 2016-03-04 | $29.43 | $29.57 | $29.33 | $29.46 | $28.19 | 4,219 |
| 2016-03-03 | $28.58 | $28.71 | $28.43 | $28.57 | $27.34 | 11,495 |
| 2016-03-02 | $28.46 | $28.85 | $28.46 | $28.85 | $27.61 | 7,370 |
| 2016-03-01 | $27.51 | $28.02 | $27.51 | $27.96 | $26.76 | 10,413 |
| 2016-02-29 | $26.75 | $28.43 | $26.75 | $28.20 | $26.99 | 26,546 |
| 2016-02-26 | $26.25 | $26.55 | $26.12 | $26.19 | $25.07 | 8,512 |
| 2016-02-25 | $25.61 | $25.88 | $25.57 | $25.80 | $24.69 | 11,776 |
| 2016-02-24 | $25.64 | $25.94 | $25.41 | $25.91 | $24.80 | 11,574 |
| 2016-02-23 | $26.72 | $26.81 | $26.52 | $26.66 | $25.52 | 7,948 |
| 2016-02-22 | $26.57 | $26.78 | $26.18 | $26.59 | $25.45 | 5,880 |
| 2016-02-19 | $25.72 | $26.23 | $25.72 | $26.02 | $24.90 | 6,911 |
| 2016-02-18 | $26.50 | $26.75 | $26.27 | $26.27 | $25.14 | 4,700 |
| 2016-02-17 | $25.28 | $25.58 | $25.28 | $25.50 | $24.41 | 19,529 |
| 2016-02-16 | $25.07 | $25.07 | $24.68 | $24.96 | $23.89 | 10,458 |
| 2016-02-12 | $23.29 | $23.85 | $23.21 | $23.71 | $22.69 | 18,037 |
| 2016-02-11 | $24.51 | $24.57 | $24.22 | $24.42 | $23.37 | 18,223 |
| 2016-02-10 | $25.04 | $25.33 | $24.73 | $24.85 | $23.78 | 4,779 |
| 2016-02-09 | $24.93 | $25.20 | $24.80 | $25.06 | $23.99 | 10,127 |
| 2016-02-08 | $25.79 | $25.90 | $25.53 | $25.86 | $24.75 | 10,440 |
| 2016-02-05 | $26.29 | $26.29 | $25.81 | $26.02 | $24.90 | 6,356 |
| 2016-02-04 | $27.00 | $27.42 | $26.33 | $26.75 | $25.60 | 29,489 |
| 2016-02-03 | $26.57 | $26.58 | $26.01 | $26.42 | $25.29 | 5,095 |
| 2016-02-02 | $27.68 | $27.68 | $27.35 | $27.39 | $26.21 | 8,074 |
| 2016-02-01 | $28.11 | $28.53 | $28.11 | $28.44 | $27.22 | 9,004 |
| 2016-01-29 | $28.49 | $28.50 | $27.88 | $28.43 | $27.21 | 5,659 |
| 2016-01-28 | $28.86 | $28.86 | $28.42 | $28.60 | $27.37 | 6,261 |
| 2016-01-27 | $30.00 | $30.43 | $29.64 | $29.89 | $28.61 | 6,980 |
| 2016-01-26 | $30.07 | $30.45 | $29.40 | $29.41 | $28.15 | 15,894 |
| 2016-01-25 | $30.55 | $30.75 | $30.20 | $30.66 | $29.34 | 5,815 |
| 2016-01-22 | $31.78 | $31.78 | $31.16 | $31.60 | $30.24 | 18,107 |
| 2016-01-21 | $29.49 | $29.88 | $29.49 | $29.72 | $28.44 | 8,079 |
| 2016-01-20 | $29.18 | $29.32 | $28.58 | $29.22 | $27.97 | 14,265 |
| 2016-01-19 | $30.38 | $30.56 | $30.17 | $30.42 | $29.11 | 6,392 |
| 2016-01-15 | $29.67 | $29.68 | $29.29 | $29.53 | $28.26 | 4,513 |
| 2016-01-14 | $30.51 | $30.99 | $30.27 | $30.87 | $29.54 | 8,853 |
| 2016-01-13 | $31.43 | $31.43 | $30.62 | $30.72 | $29.40 | 12,367 |
| 2016-01-12 | $30.97 | $31.34 | $30.70 | $31.15 | $29.81 | 7,402 |
| 2016-01-11 | $31.54 | $31.56 | $31.27 | $31.56 | $30.21 | 11,033 |
| 2016-01-08 | $31.80 | $32.00 | $31.37 | $31.37 | $30.02 | 21,567 |
| 2016-01-07 | $31.41 | $32.03 | $31.41 | $31.81 | $30.44 | 50,289 |
| 2016-01-06 | $34.10 | $34.46 | $34.10 | $34.35 | $32.88 | 3,414 |
| 2016-01-05 | $35.82 | $36.05 | $35.69 | $35.82 | $34.28 | 41,987 |
| 2016-01-04 | $35.44 | $35.67 | $35.24 | $35.59 | $34.06 | 4,619 |
| 2015-12-31 | $36.71 | $36.86 | $36.42 | $36.58 | $35.01 | 10,516 |
| 2015-12-30 | $36.97 | $36.97 | $36.74 | $36.80 | $35.22 | 5,057 |
| 2015-12-29 | $37.03 | $37.33 | $37.03 | $37.24 | $35.64 | 5,754 |
| 2015-12-28 | $36.21 | $36.32 | $36.18 | $36.32 | $34.76 | 3,471 |
| 2015-12-24 | $36.18 | $36.41 | $36.18 | $36.32 | $34.76 | 1,486 |
| 2015-12-23 | $36.02 | $36.34 | $36.02 | $36.28 | $34.72 | 6,438 |
| 2015-12-22 | $36.00 | $36.00 | $35.51 | $35.90 | $34.36 | 5,510 |
| 2015-12-21 | $35.37 | $35.41 | $35.11 | $35.33 | $33.81 | 5,775 |
| 2015-12-18 | $35.12 | $35.15 | $34.93 | $35.03 | $33.52 | 1,976 |
| 2015-12-17 | $35.64 | $35.64 | $35.21 | $35.21 | $33.70 | 8,061 |
| 2015-12-16 | $36.09 | $36.62 | $35.96 | $36.58 | $35.01 | 6,382 |
| 2015-12-15 | $34.92 | $35.36 | $34.92 | $35.14 | $33.63 | 9,536 |
| 2015-12-14 | $35.46 | $35.81 | $35.37 | $35.59 | $34.06 | 3,970 |
| 2015-12-11 | $35.38 | $35.59 | $35.23 | $35.37 | $33.85 | 5,995 |
| 2015-12-10 | $35.31 | $35.52 | $35.31 | $35.34 | $33.82 | 13,198 |
| 2015-12-09 | $35.09 | $35.20 | $34.54 | $34.71 | $33.22 | 4,496 |
| 2015-12-08 | $34.91 | $35.17 | $34.82 | $35.05 | $33.55 | 8,862 |
| 2015-12-07 | $35.27 | $35.31 | $35.08 | $35.28 | $33.77 | 5,519 |
| 2015-12-04 | $34.84 | $35.36 | $34.84 | $35.33 | $33.81 | 7,288 |
| 2015-12-03 | $34.48 | $34.48 | $34.00 | $34.16 | $32.69 | 1,398 |
| 2015-12-02 | $34.91 | $34.94 | $34.51 | $34.62 | $33.13 | 4,316 |
| 2015-12-01 | $34.90 | $34.98 | $34.78 | $34.88 | $33.38 | 8,333 |
| 2015-11-30 | $33.68 | $33.75 | $33.58 | $33.75 | $32.30 | 7,834 |
| 2015-11-27 | $33.50 | $33.96 | $33.50 | $33.67 | $32.22 | 2,090 |
| 2015-11-25 | $35.87 | $36.40 | $35.87 | $36.22 | $34.67 | 46,451 |
| 2015-11-24 | $35.89 | $35.96 | $35.53 | $35.96 | $34.42 | 4,781 |
| 2015-11-23 | $35.58 | $37.11 | $35.58 | $36.18 | $34.62 | 4,648 |
| 2015-11-20 | $34.75 | $36.78 | $34.75 | $35.90 | $34.36 | 17,029 |
| 2015-11-19 | $34.05 | $34.12 | $33.94 | $34.05 | $32.59 | 2,827 |
| 2015-11-18 | $34.60 | $34.88 | $34.46 | $34.76 | $33.27 | 1,371 |
| 2015-11-17 | $34.76 | $35.04 | $34.76 | $35.02 | $33.52 | 4,723 |
| 2015-11-16 | $34.74 | $34.98 | $34.63 | $34.96 | $33.46 | 2,567 |
| 2015-11-13 | $35.50 | $35.50 | $34.94 | $35.07 | $33.56 | 3,232 |
| 2015-11-12 | $34.97 | $35.34 | $34.92 | $35.29 | $33.78 | 1,965 |
| 2015-11-11 | $35.76 | $35.76 | $35.67 | $35.76 | $34.22 | 1,175 |
| 2015-11-10 | $35.61 | $35.73 | $35.45 | $35.73 | $34.20 | 2,388 |
| 2015-11-09 | $35.49 | $35.49 | $35.22 | $35.37 | $33.85 | 2,834 |
| 2015-11-06 | $35.08 | $35.13 | $35.02 | $35.09 | $33.58 | 1,089 |
| 2015-11-05 | $35.40 | $35.45 | $35.16 | $35.41 | $33.89 | 1,983 |
| 2015-11-04 | $35.04 | $35.14 | $34.89 | $34.91 | $33.41 | 2,046 |
| 2015-11-03 | $34.80 | $35.11 | $34.66 | $34.83 | $33.33 | 13,407 |
| 2015-11-02 | $34.40 | $34.82 | $34.40 | $34.72 | $33.23 | 5,358 |
| 2015-10-30 | $32.18 | $33.22 | $32.18 | $33.00 | $31.58 | 1,369 |
| 2015-10-29 | $31.99 | $32.53 | $31.99 | $32.52 | $31.12 | 3,586 |
| 2015-10-28 | $32.50 | $32.76 | $32.21 | $32.70 | $31.29 | 4,324 |
| 2015-10-27 | $32.66 | $32.84 | $32.66 | $32.74 | $31.33 | 1,108 |
| 2015-10-26 | $33.19 | $33.36 | $33.18 | $33.31 | $31.88 | 570 |
| 2015-10-23 | $33.03 | $33.47 | $33.03 | $33.47 | $32.03 | 2,795 |
| 2015-10-22 | $32.33 | $32.74 | $32.33 | $32.68 | $31.28 | 2,579 |
| 2015-10-21 | $32.12 | $32.16 | $31.94 | $31.96 | $30.58 | 2,215 |
| 2015-10-20 | $31.87 | $31.94 | $31.69 | $31.76 | $30.39 | 2,900 |
| 2015-10-19 | $32.00 | $32.98 | $31.63 | $32.70 | $31.30 | 10,290 |
| 2015-10-16 | $32.67 | $32.92 | $32.65 | $32.86 | $31.45 | 1,566 |
| 2015-10-15 | $32.77 | $33.06 | $32.72 | $33.01 | $31.59 | 4,408 |
| 2015-10-14 | $32.14 | $32.29 | $31.92 | $31.96 | $30.58 | 837 |
| 2015-10-13 | $32.59 | $33.18 | $32.59 | $32.78 | $31.37 | 4,998 |
| 2015-10-12 | $33.90 | $33.90 | $33.46 | $33.46 | $32.02 | 9,830 |
| 2015-10-09 | $34.20 | $34.20 | $33.75 | $34.15 | $32.68 | 8,789 |
| 2015-10-08 | $33.09 | $33.59 | $33.09 | $33.49 | $32.05 | 7,702 |
| 2015-10-07 | $33.43 | $33.75 | $33.35 | $33.75 | $32.30 | 4,129 |
| 2015-10-06 | $33.21 | $33.53 | $33.10 | $33.27 | $31.84 | 5,836 |
| 2015-10-05 | $33.59 | $34.17 | $33.59 | $34.02 | $32.56 | 4,210 |
| 2015-10-02 | $32.12 | $33.35 | $32.12 | $33.21 | $31.78 | 7,680 |
| 2015-10-01 | $30.96 | $31.03 | $30.80 | $30.98 | $29.65 | 13,023 |
| 2015-09-30 | $29.82 | $29.83 | $29.50 | $29.81 | $28.53 | 3,784 |
| 2015-09-29 | $28.96 | $29.04 | $28.81 | $28.87 | $27.63 | 12,733 |
| 2015-09-28 | $29.54 | $29.54 | $29.19 | $29.39 | $28.13 | 2,790 |
| 2015-09-25 | $30.79 | $31.05 | $29.77 | $30.79 | $29.47 | 1,404 |
| 2015-09-24 | $29.90 | $30.38 | $29.67 | $29.78 | $28.50 | 2,810 |
| 2015-09-23 | $30.81 | $30.88 | $30.63 | $30.75 | $29.43 | 1,647 |
| 2015-09-22 | $31.04 | $31.12 | $30.61 | $30.79 | $29.47 | 7,578 |
| 2015-09-21 | $31.35 | $32.00 | $31.32 | $31.74 | $30.38 | 4,802 |
| 2015-09-18 | $31.23 | $31.30 | $31.00 | $31.00 | $29.67 | 1,612 |
| 2015-09-17 | $32.10 | $32.85 | $32.10 | $32.15 | $30.77 | 2,079 |
| 2015-09-16 | $32.24 | $32.49 | $32.24 | $32.43 | $31.04 | 38,281 |
| 2015-09-15 | $32.15 | $32.16 | $31.71 | $32.16 | $30.78 | 197,057 |
| 2015-09-14 | $30.35 | $30.90 | $30.35 | $30.90 | $29.57 | 9,305 |
| 2015-09-11 | $29.96 | $30.21 | $29.63 | $30.02 | $28.73 | 4,320 |
| 2015-09-10 | $31.00 | $31.42 | $31.00 | $31.22 | $29.88 | 8,555 |
| 2015-09-09 | $32.95 | $32.95 | $31.35 | $31.45 | $30.10 | 5,832 |
| 2015-09-08 | $30.71 | $31.26 | $30.70 | $31.15 | $29.81 | 10,065 |
| 2015-09-04 | $30.96 | $31.21 | $30.82 | $30.87 | $29.54 | 3,266 |
| 2015-09-03 | $31.94 | $32.31 | $31.94 | $32.09 | $30.71 | 2,997 |
| 2015-09-02 | $32.12 | $32.33 | $31.80 | $32.32 | $30.93 | 3,292 |
| 2015-09-01 | $32.04 | $32.46 | $31.89 | $31.92 | $30.55 | 6,754 |
| 2015-08-31 | $33.70 | $33.92 | $33.27 | $33.46 | $32.02 | 1,485 |
Nitto Denko Corporation (NDEKY) News Headlines
Recent Nitto Denko Corporation (NDEKY) News
Similar Companies to Nitto Denko Corporation (NDEKY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |