National Research Corp (NRC) Exchange: NASDAQ
Data as of Oct. 8, 2025
$15.91 ($-0.15) -0.93%
National Research Corp - Daily Information
Click for more stock information on National Research Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $16.06 |
| Previous Close | $15.91 |
| High | $16.34 |
| Low | $15.83 |
| Adjusted Open | $16.06 |
| Previous Adjusted Close | $15.91 |
| Adjusted High | $16.34 |
| Adjusted Low | $15.83 |
Invest in National Research Corp (NRC)
Key People National Research Corp
| Employee | Position |
|---|---|
| Michael D. Hays | President, Chief Executive Officer & Director |
| Jona S. Raasch | Chief Operating Officer |
| Kevin R. Karas | CFO, Secretary, Treasurer & Senior Vice President |
| Helen L Hrdy | Chief Growth Officer |
| Stephen H. Lockhart | Independent Director |
| Penny Ann Wheeler | Independent Director |
| John N. Nunnelly | Lead Independent Director |
| JoAnn M. Martin | Independent Director |
| Donald M. Berwick | Independent Director |
Historical Stock Data for National Research Corp (NRC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-17 | $16.06 | $16.34 | $15.83 | $15.91 | $15.91 | 100,815 |
| 2025-09-16 | $16.14 | $16.21 | $15.98 | $16.06 | $16.06 | 71,894 |
| 2025-09-15 | $16.09 | $16.46 | $15.91 | $16.20 | $16.20 | 99,835 |
| 2025-09-12 | $16.20 | $16.20 | $15.85 | $16.01 | $16.01 | 76,146 |
| 2025-09-11 | $15.99 | $16.28 | $15.99 | $16.20 | $16.20 | 68,661 |
| 2025-09-10 | $16.07 | $16.09 | $15.64 | $15.89 | $15.89 | 82,433 |
| 2025-09-09 | $15.76 | $16.17 | $15.50 | $16.14 | $16.14 | 91,249 |
| 2025-09-08 | $15.50 | $15.77 | $15.34 | $15.75 | $15.75 | 85,219 |
| 2025-09-05 | $15.01 | $15.67 | $14.91 | $15.40 | $15.40 | 133,413 |
| 2025-09-04 | $14.88 | $15.11 | $14.75 | $14.96 | $14.96 | 117,358 |
| 2025-09-03 | $14.98 | $15.25 | $14.70 | $14.73 | $14.73 | 103,506 |
| 2025-09-02 | $14.55 | $15.15 | $14.55 | $15.07 | $15.07 | 105,607 |
| 2025-08-29 | $14.70 | $14.90 | $14.51 | $14.69 | $14.69 | 78,210 |
| 2025-08-28 | $15.60 | $15.60 | $14.58 | $14.65 | $14.65 | 70,005 |
| 2025-08-27 | $15.23 | $15.57 | $15.11 | $15.48 | $15.48 | 57,921 |
| 2025-08-26 | $15.40 | $15.50 | $15.16 | $15.38 | $15.38 | 61,686 |
| 2025-08-25 | $15.23 | $15.48 | $15.15 | $15.26 | $15.26 | 54,090 |
| 2025-08-22 | $14.63 | $15.49 | $14.53 | $15.37 | $15.37 | 83,241 |
| 2025-08-21 | $15.59 | $15.63 | $14.45 | $14.51 | $14.51 | 75,299 |
| 2025-08-20 | $16.07 | $16.07 | $15.57 | $15.72 | $15.72 | 117,200 |
| 2025-08-19 | $15.55 | $16.21 | $15.36 | $16.17 | $16.17 | 124,944 |
| 2025-08-18 | $15.38 | $15.54 | $15.13 | $15.51 | $15.51 | 98,456 |
| 2025-08-15 | $15.08 | $15.36 | $14.90 | $15.31 | $15.31 | 97,960 |
| 2025-08-14 | $15.40 | $15.73 | $14.73 | $15.00 | $15.00 | 124,669 |
| 2025-08-13 | $15.53 | $16.06 | $15.44 | $15.57 | $15.57 | 129,509 |
| 2025-08-12 | $15.15 | $15.71 | $15.00 | $15.53 | $15.53 | 115,752 |
| 2025-08-11 | $15.20 | $15.44 | $14.98 | $15.09 | $15.09 | 119,085 |
| 2025-08-08 | $14.69 | $15.16 | $14.61 | $15.10 | $15.10 | 118,646 |
| 2025-08-07 | $14.37 | $14.72 | $14.32 | $14.69 | $14.69 | 121,520 |
| 2025-08-06 | $13.84 | $14.23 | $13.80 | $14.16 | $14.16 | 104,649 |
| 2025-08-05 | $13.75 | $14.14 | $13.71 | $13.81 | $13.81 | 128,905 |
| 2025-08-04 | $12.69 | $13.86 | $12.69 | $13.66 | $13.66 | 153,571 |
| 2025-08-01 | $12.32 | $12.84 | $12.29 | $12.58 | $12.58 | 192,643 |
| 2025-07-31 | $12.56 | $13.15 | $12.44 | $12.50 | $12.50 | 183,225 |
| 2025-07-30 | $13.34 | $13.34 | $12.32 | $12.63 | $12.63 | 164,016 |
| 2025-07-29 | $14.43 | $14.43 | $13.03 | $13.26 | $13.26 | 137,647 |
| 2025-07-28 | $13.89 | $14.15 | $13.82 | $13.94 | $13.94 | 57,938 |
| 2025-07-25 | $14.26 | $14.53 | $13.85 | $13.89 | $13.89 | 42,798 |
| 2025-07-24 | $14.69 | $14.75 | $14.06 | $14.12 | $14.12 | 84,714 |
| 2025-07-23 | $14.37 | $14.73 | $14.00 | $14.73 | $14.73 | 71,788 |
| 2025-07-22 | $14.07 | $14.39 | $14.07 | $14.16 | $14.16 | 72,744 |
| 2025-07-21 | $14.24 | $14.34 | $14.00 | $14.05 | $14.05 | 49,268 |
| 2025-07-18 | $15.04 | $15.04 | $14.19 | $14.22 | $14.22 | 77,099 |
| 2025-07-17 | $14.94 | $15.48 | $14.77 | $14.95 | $14.95 | 118,286 |
| 2025-07-16 | $15.23 | $15.51 | $14.86 | $14.95 | $14.95 | 113,731 |
| 2025-07-15 | $15.44 | $15.73 | $14.89 | $15.10 | $15.10 | 114,553 |
| 2025-07-14 | $16.03 | $16.36 | $15.31 | $15.38 | $15.38 | 130,838 |
| 2025-07-11 | $16.08 | $16.15 | $15.81 | $15.96 | $15.96 | 47,793 |
| 2025-07-10 | $16.64 | $17.02 | $16.21 | $16.28 | $16.28 | 57,681 |
| 2025-07-09 | $16.89 | $16.91 | $16.41 | $16.74 | $16.74 | 35,687 |
| 2025-07-08 | $16.53 | $17.12 | $16.47 | $16.87 | $16.87 | 60,822 |
| 2025-07-07 | $16.85 | $16.86 | $16.28 | $16.47 | $16.47 | 61,227 |
| 2025-07-03 | $16.59 | $17.22 | $16.55 | $17.01 | $17.01 | 45,734 |
| 2025-07-02 | $16.57 | $16.65 | $16.01 | $16.54 | $16.54 | 150,649 |
| 2025-07-01 | $16.68 | $17.22 | $16.56 | $16.67 | $16.67 | 85,471 |
| 2025-06-30 | $16.70 | $17.18 | $16.70 | $16.80 | $16.80 | 105,527 |
| 2025-06-27 | $16.15 | $16.94 | $15.80 | $16.67 | $16.67 | 333,986 |
| 2025-06-26 | $16.89 | $17.02 | $15.94 | $16.19 | $16.07 | 86,151 |
| 2025-06-25 | $17.16 | $17.29 | $16.60 | $16.84 | $16.72 | 100,486 |
| 2025-06-24 | $17.16 | $17.25 | $16.94 | $17.24 | $17.12 | 70,079 |
| 2025-06-23 | $16.51 | $17.00 | $16.19 | $17.00 | $17.00 | 101,163 |
| 2025-06-20 | $17.01 | $17.01 | $16.44 | $16.55 | $16.55 | 152,944 |
| 2025-06-18 | $16.76 | $17.09 | $16.50 | $16.83 | $16.83 | 109,030 |
| 2025-06-17 | $16.49 | $17.10 | $16.41 | $16.77 | $16.77 | 120,843 |
| 2025-06-16 | $16.09 | $16.75 | $16.09 | $16.63 | $16.63 | 113,829 |
| 2025-06-13 | $15.80 | $16.27 | $15.80 | $16.04 | $16.04 | 103,347 |
| 2025-06-12 | $16.06 | $16.56 | $15.90 | $16.03 | $16.03 | 89,444 |
| 2025-06-11 | $16.29 | $16.40 | $16.00 | $16.07 | $16.07 | 99,849 |
| 2025-06-10 | $15.80 | $16.24 | $15.64 | $16.21 | $16.21 | 76,837 |
| 2025-06-09 | $15.17 | $15.74 | $15.06 | $15.62 | $15.62 | 100,411 |
| 2025-06-06 | $14.54 | $15.06 | $14.44 | $15.02 | $15.02 | 108,126 |
| 2025-06-05 | $14.17 | $14.47 | $14.02 | $14.37 | $14.37 | 58,082 |
| 2025-06-04 | $13.89 | $14.42 | $13.89 | $14.09 | $14.09 | 43,791 |
| 2025-06-03 | $13.72 | $14.26 | $13.60 | $14.12 | $14.12 | 64,062 |
| 2025-06-02 | $13.39 | $13.79 | $13.21 | $13.78 | $13.78 | 84,950 |
| 2025-05-30 | $13.68 | $13.82 | $13.33 | $13.51 | $13.51 | 55,644 |
| 2025-05-29 | $13.35 | $13.86 | $13.25 | $13.77 | $13.77 | 59,894 |
| 2025-05-28 | $13.65 | $13.83 | $13.19 | $13.30 | $13.30 | 66,131 |
| 2025-05-27 | $13.89 | $14.02 | $13.54 | $13.64 | $13.64 | 97,998 |
| 2025-05-23 | $13.47 | $13.91 | $13.43 | $13.59 | $13.59 | 82,187 |
| 2025-05-22 | $13.33 | $13.95 | $13.27 | $13.79 | $13.79 | 80,699 |
| 2025-05-21 | $13.46 | $13.85 | $13.34 | $13.39 | $13.39 | 69,260 |
| 2025-05-20 | $13.97 | $13.97 | $13.62 | $13.80 | $13.80 | 47,273 |
| 2025-05-19 | $13.80 | $14.11 | $13.70 | $13.97 | $13.97 | 82,917 |
| 2025-05-16 | $13.98 | $14.20 | $13.61 | $14.04 | $14.04 | 116,145 |
| 2025-05-15 | $13.30 | $14.15 | $13.28 | $13.98 | $13.98 | 67,968 |
| 2025-05-14 | $13.54 | $13.69 | $13.34 | $13.39 | $13.39 | 78,924 |
| 2025-05-13 | $13.85 | $14.11 | $13.39 | $13.44 | $13.44 | 97,860 |
| 2025-05-12 | $13.80 | $13.90 | $13.26 | $13.85 | $13.85 | 147,823 |
| 2025-05-09 | $13.41 | $13.75 | $12.82 | $12.99 | $12.99 | 116,865 |
| 2025-05-08 | $13.09 | $13.60 | $13.09 | $13.42 | $13.42 | 104,827 |
| 2025-05-07 | $12.87 | $13.43 | $12.75 | $13.09 | $13.09 | 117,260 |
| 2025-05-06 | $12.73 | $13.01 | $12.39 | $12.69 | $12.69 | 132,299 |
| 2025-05-05 | $12.72 | $13.29 | $12.72 | $12.78 | $12.78 | 182,818 |
| 2025-05-02 | $12.29 | $12.81 | $12.29 | $12.77 | $12.77 | 97,269 |
| 2025-05-01 | $11.41 | $12.15 | $11.15 | $12.12 | $12.12 | 123,598 |
| 2025-04-30 | $11.75 | $11.75 | $11.01 | $11.36 | $11.36 | 79,862 |
| 2025-04-29 | $10.74 | $11.89 | $10.74 | $11.87 | $11.87 | 130,227 |
| 2025-04-28 | $10.75 | $11.15 | $10.52 | $10.84 | $10.84 | 116,452 |
| 2025-04-25 | $10.53 | $10.91 | $10.24 | $10.72 | $10.72 | 75,050 |
| 2025-04-24 | $10.59 | $10.95 | $10.56 | $10.70 | $10.70 | 65,146 |
| 2025-04-23 | $10.70 | $11.27 | $10.59 | $10.63 | $10.63 | 69,781 |
| 2025-04-22 | $10.47 | $11.21 | $10.20 | $10.69 | $10.69 | 87,057 |
| 2025-04-21 | $10.47 | $11.08 | $9.76 | $10.13 | $10.13 | 90,887 |
| 2025-04-17 | $10.47 | $10.85 | $10.40 | $10.54 | $10.54 | 79,839 |
| 2025-04-16 | $10.96 | $10.96 | $10.47 | $10.53 | $10.53 | 50,254 |
| 2025-04-15 | $10.77 | $11.42 | $10.45 | $10.91 | $10.91 | 120,515 |
| 2025-04-14 | $10.78 | $11.05 | $10.51 | $10.78 | $10.78 | 90,013 |
| 2025-04-11 | $11.21 | $11.72 | $10.60 | $10.70 | $10.70 | 87,305 |
| 2025-04-10 | $11.85 | $12.64 | $10.94 | $11.17 | $11.17 | 96,817 |
| 2025-04-09 | $11.86 | $13.38 | $11.64 | $12.52 | $12.52 | 97,072 |
| 2025-04-08 | $12.38 | $12.63 | $11.70 | $11.96 | $11.96 | 142,140 |
| 2025-04-07 | $12.08 | $12.58 | $11.55 | $12.08 | $12.08 | 111,283 |
| 2025-04-04 | $12.00 | $12.48 | $11.51 | $12.40 | $12.40 | 120,439 |
| 2025-04-03 | $11.76 | $12.24 | $11.38 | $11.92 | $11.92 | 106,589 |
| 2025-04-02 | $12.60 | $12.82 | $12.12 | $12.16 | $12.16 | 68,983 |
| 2025-04-01 | $12.79 | $13.07 | $12.52 | $12.82 | $12.82 | 93,436 |
| 2025-03-31 | $12.69 | $13.11 | $12.32 | $12.80 | $12.80 | 127,408 |
| 2025-03-28 | $14.02 | $14.02 | $12.88 | $12.91 | $12.91 | 64,677 |
| 2025-03-27 | $13.98 | $14.13 | $13.72 | $14.05 | $13.92 | 55,692 |
| 2025-03-26 | $13.75 | $14.14 | $13.73 | $13.94 | $13.81 | 65,522 |
| 2025-03-25 | $14.65 | $14.65 | $13.63 | $13.72 | $13.59 | 51,215 |
| 2025-03-24 | $14.64 | $15.04 | $14.46 | $14.68 | $14.54 | 75,107 |
| 2025-03-21 | $14.82 | $15.20 | $14.08 | $14.44 | $14.44 | 143,625 |
| 2025-03-20 | $15.71 | $15.90 | $14.97 | $14.99 | $14.99 | 61,239 |
| 2025-03-19 | $15.45 | $15.98 | $15.40 | $15.87 | $15.87 | 69,909 |
| 2025-03-18 | $15.08 | $15.67 | $14.73 | $15.55 | $15.55 | 86,106 |
| 2025-03-17 | $14.72 | $15.17 | $14.56 | $15.07 | $15.07 | 122,264 |
| 2025-03-14 | $14.66 | $15.09 | $14.24 | $14.83 | $14.83 | 76,541 |
| 2025-03-13 | $14.61 | $14.92 | $14.39 | $14.59 | $14.59 | 66,492 |
| 2025-03-12 | $14.90 | $15.19 | $14.39 | $14.83 | $14.83 | 79,048 |
| 2025-03-11 | $15.32 | $15.52 | $14.66 | $14.89 | $14.89 | 86,104 |
| 2025-03-10 | $15.00 | $15.60 | $15.00 | $15.20 | $15.20 | 112,135 |
| 2025-03-07 | $14.15 | $15.35 | $14.15 | $15.11 | $15.11 | 78,253 |
| 2025-03-06 | $14.04 | $14.41 | $13.86 | $14.37 | $14.37 | 65,530 |
| 2025-03-05 | $14.20 | $14.47 | $13.99 | $14.23 | $14.23 | 92,498 |
| 2025-03-04 | $13.93 | $14.37 | $13.74 | $14.10 | $14.10 | 97,649 |
| 2025-03-03 | $14.71 | $14.88 | $13.92 | $14.15 | $14.15 | 86,436 |
| 2025-02-28 | $14.41 | $14.85 | $13.93 | $14.59 | $14.59 | 509,517 |
| 2025-02-27 | $14.80 | $15.10 | $14.36 | $14.50 | $14.50 | 68,520 |
| 2025-02-26 | $15.22 | $15.98 | $14.78 | $14.86 | $14.86 | 67,483 |
| 2025-02-25 | $16.03 | $16.03 | $15.27 | $15.37 | $15.37 | 95,142 |
| 2025-02-24 | $15.77 | $16.35 | $15.38 | $15.58 | $15.58 | 101,931 |
| 2025-02-21 | $16.57 | $17.39 | $15.59 | $15.61 | $15.61 | 67,619 |
| 2025-02-20 | $16.90 | $16.93 | $16.46 | $16.46 | $16.46 | 66,391 |
| 2025-02-19 | $17.39 | $17.39 | $16.99 | $17.03 | $17.03 | 61,957 |
| 2025-02-18 | $17.70 | $17.77 | $17.36 | $17.60 | $17.60 | 63,542 |
| 2025-02-14 | $18.03 | $18.41 | $17.61 | $17.70 | $17.70 | 89,949 |
| 2025-02-13 | $17.42 | $17.98 | $17.10 | $17.87 | $17.87 | 72,544 |
| 2025-02-12 | $17.14 | $17.47 | $16.92 | $17.25 | $17.25 | 76,110 |
| 2025-02-11 | $17.03 | $17.63 | $17.03 | $17.52 | $17.52 | 61,650 |
| 2025-02-10 | $16.72 | $17.37 | $16.70 | $17.24 | $17.24 | 74,036 |
| 2025-02-07 | $16.86 | $17.04 | $16.51 | $16.69 | $16.69 | 79,019 |
| 2025-02-06 | $16.96 | $17.01 | $16.73 | $16.82 | $16.82 | 66,585 |
| 2025-02-05 | $16.35 | $16.99 | $16.23 | $16.90 | $16.90 | 115,655 |
| 2025-02-04 | $16.28 | $17.08 | $16.05 | $16.28 | $16.28 | 70,880 |
| 2025-02-03 | $16.47 | $16.61 | $16.20 | $16.36 | $16.36 | 78,085 |
| 2025-01-31 | $16.63 | $16.90 | $16.33 | $16.67 | $16.67 | 81,202 |
| 2025-01-30 | $16.42 | $17.37 | $16.29 | $16.72 | $16.72 | 98,357 |
| 2025-01-29 | $16.51 | $16.51 | $15.90 | $16.33 | $16.33 | 68,074 |
| 2025-01-28 | $18.66 | $18.66 | $16.09 | $16.51 | $16.51 | 139,183 |
| 2025-01-27 | $17.98 | $19.01 | $17.83 | $18.73 | $18.73 | 82,206 |
| 2025-01-24 | $17.87 | $18.23 | $17.58 | $17.96 | $17.96 | 56,845 |
| 2025-01-23 | $17.48 | $18.20 | $17.42 | $18.05 | $18.05 | 62,013 |
| 2025-01-22 | $17.79 | $17.96 | $17.32 | $17.48 | $17.48 | 53,185 |
| 2025-01-21 | $17.59 | $18.45 | $17.09 | $17.82 | $17.82 | 96,957 |
| 2025-01-17 | $17.43 | $17.45 | $17.12 | $17.41 | $17.41 | 53,672 |
| 2025-01-16 | $17.16 | $17.43 | $16.79 | $17.25 | $17.25 | 53,264 |
| 2025-01-15 | $17.33 | $17.33 | $16.90 | $17.12 | $17.12 | 32,356 |
| 2025-01-14 | $17.28 | $17.47 | $16.50 | $16.93 | $16.93 | 67,301 |
| 2025-01-13 | $16.71 | $17.43 | $16.56 | $17.27 | $17.27 | 109,962 |
| 2025-01-10 | $17.12 | $17.12 | $16.64 | $16.79 | $16.79 | 96,576 |
| 2025-01-08 | $17.28 | $17.63 | $16.87 | $17.34 | $17.34 | 75,427 |
| 2025-01-07 | $17.67 | $17.92 | $17.23 | $17.36 | $17.36 | 61,861 |
| 2025-01-06 | $17.75 | $18.07 | $17.58 | $17.67 | $17.67 | 87,154 |
| 2025-01-03 | $17.41 | $17.98 | $17.28 | $17.73 | $17.73 | 80,699 |
| 2025-01-02 | $17.76 | $18.11 | $17.24 | $17.29 | $17.29 | 50,604 |
| 2024-12-31 | $17.42 | $17.73 | $17.32 | $17.64 | $17.64 | 59,699 |
| 2024-12-30 | $17.21 | $17.65 | $16.99 | $17.41 | $17.41 | 71,343 |
| 2024-12-27 | $17.72 | $17.95 | $17.01 | $17.43 | $17.43 | 82,437 |
| 2024-12-26 | $17.73 | $17.94 | $16.93 | $17.94 | $17.82 | 154,106 |
| 2024-12-24 | $17.94 | $18.37 | $17.74 | $17.76 | $17.64 | 50,567 |
| 2024-12-23 | $17.17 | $17.90 | $17.06 | $17.84 | $17.72 | 122,869 |
| 2024-12-20 | $16.82 | $17.88 | $16.82 | $17.17 | $17.05 | 333,536 |
| 2024-12-19 | $17.23 | $17.51 | $16.74 | $17.07 | $16.95 | 115,918 |
| 2024-12-18 | $17.68 | $18.31 | $17.07 | $17.18 | $17.06 | 115,447 |
| 2024-12-17 | $17.13 | $17.83 | $17.00 | $17.68 | $17.56 | 123,024 |
| 2024-12-16 | $17.79 | $18.58 | $16.93 | $17.19 | $17.07 | 149,889 |
| 2024-12-13 | $18.40 | $18.51 | $17.71 | $17.79 | $17.67 | 95,161 |
| 2024-12-12 | $19.07 | $19.14 | $18.47 | $18.47 | $18.34 | 79,016 |
| 2024-12-11 | $19.49 | $19.49 | $19.05 | $19.08 | $18.95 | 267,903 |
| 2024-12-10 | $19.57 | $19.70 | $19.25 | $19.35 | $19.22 | 72,131 |
| 2024-12-09 | $18.88 | $19.71 | $18.88 | $19.50 | $19.37 | 107,234 |
| 2024-12-06 | $19.34 | $19.34 | $18.88 | $18.99 | $18.86 | 89,210 |
| 2024-12-05 | $19.70 | $19.94 | $19.14 | $19.23 | $19.10 | 84,305 |
| 2024-12-04 | $19.32 | $19.79 | $19.15 | $19.72 | $19.59 | 94,827 |
| 2024-12-03 | $19.77 | $19.77 | $19.24 | $19.31 | $19.17 | 68,086 |
| 2024-12-02 | $19.67 | $19.85 | $19.31 | $19.77 | $19.63 | 115,570 |
| 2024-11-29 | $19.50 | $19.80 | $19.16 | $19.66 | $19.53 | 43,702 |
| 2024-11-27 | $19.56 | $19.90 | $19.11 | $19.48 | $19.35 | 50,430 |
| 2024-11-26 | $19.63 | $19.65 | $19.12 | $19.54 | $19.41 | 109,134 |
| 2024-11-25 | $19.40 | $20.11 | $18.87 | $19.64 | $19.51 | 101,045 |
| 2024-11-22 | $19.58 | $19.79 | $19.03 | $19.12 | $18.99 | 65,922 |
| 2024-11-21 | $18.75 | $19.49 | $18.62 | $19.46 | $19.33 | 86,900 |
| 2024-11-20 | $18.77 | $18.97 | $18.63 | $18.75 | $18.62 | 99,554 |
| 2024-11-19 | $18.33 | $18.92 | $18.33 | $18.83 | $18.70 | 82,352 |
| 2024-11-18 | $19.22 | $19.22 | $18.41 | $18.47 | $18.34 | 109,292 |
| 2024-11-15 | $19.15 | $19.30 | $18.96 | $19.14 | $19.14 | 83,529 |
| 2024-11-14 | $20.39 | $20.39 | $18.93 | $18.97 | $18.97 | 76,703 |
| 2024-11-13 | $20.39 | $20.54 | $20.03 | $20.26 | $20.26 | 69,630 |
| 2024-11-12 | $21.10 | $21.29 | $20.19 | $20.37 | $20.37 | 100,344 |
| 2024-11-11 | $20.20 | $21.64 | $20.20 | $21.29 | $21.29 | 98,190 |
| 2024-11-08 | $20.07 | $20.11 | $19.78 | $19.99 | $19.99 | 54,359 |
| 2024-11-07 | $20.35 | $20.57 | $19.77 | $20.00 | $20.00 | 82,559 |
| 2024-11-06 | $19.99 | $20.69 | $19.46 | $20.42 | $20.42 | 91,193 |
| 2024-11-05 | $18.45 | $19.26 | $18.45 | $19.12 | $19.12 | 70,495 |
| 2024-11-04 | $18.17 | $18.61 | $18.11 | $18.50 | $18.50 | 87,288 |
| 2024-11-01 | $18.30 | $18.45 | $17.72 | $18.16 | $18.16 | 123,640 |
| 2024-10-31 | $17.86 | $18.58 | $17.66 | $18.13 | $18.13 | 89,985 |
| 2024-10-30 | $17.77 | $18.19 | $17.62 | $17.91 | $17.91 | 83,743 |
| 2024-10-29 | $18.59 | $18.79 | $17.73 | $17.77 | $17.77 | 83,899 |
| 2024-10-28 | $18.35 | $19.45 | $18.35 | $18.77 | $18.77 | 88,238 |
| 2024-10-25 | $18.33 | $18.46 | $17.78 | $17.96 | $17.96 | 51,163 |
| 2024-10-24 | $18.45 | $18.69 | $18.18 | $18.30 | $18.30 | 59,273 |
| 2024-10-23 | $18.55 | $18.67 | $18.26 | $18.43 | $18.43 | 77,660 |
| 2024-10-22 | $18.71 | $18.85 | $18.27 | $18.69 | $18.69 | 68,530 |
| 2024-10-21 | $19.96 | $20.02 | $18.82 | $18.83 | $18.83 | 79,893 |
| 2024-10-18 | $19.82 | $19.99 | $19.23 | $19.95 | $19.95 | 87,728 |
| 2024-10-17 | $19.37 | $19.77 | $19.20 | $19.75 | $19.75 | 55,017 |
| 2024-10-16 | $19.61 | $19.91 | $19.34 | $19.45 | $19.45 | 57,630 |
| 2024-10-15 | $19.10 | $19.82 | $19.10 | $19.44 | $19.44 | 68,100 |
| 2024-10-14 | $18.89 | $19.18 | $18.71 | $19.04 | $19.04 | 49,509 |
| 2024-10-11 | $18.70 | $19.10 | $18.70 | $18.86 | $18.86 | 56,157 |
| 2024-10-10 | $19.01 | $19.04 | $18.71 | $18.71 | $18.71 | 63,291 |
| 2024-10-09 | $19.47 | $19.64 | $19.10 | $19.19 | $19.19 | 73,269 |
| 2024-10-08 | $19.55 | $19.71 | $19.38 | $19.49 | $19.49 | 57,855 |
| 2024-10-07 | $19.85 | $19.96 | $19.26 | $19.47 | $19.47 | 70,174 |
| 2024-10-04 | $20.53 | $20.55 | $19.92 | $19.97 | $19.97 | 62,010 |
| 2024-10-03 | $20.97 | $21.32 | $20.04 | $20.25 | $20.25 | 51,327 |
| 2024-10-02 | $21.79 | $21.98 | $21.08 | $21.08 | $21.08 | 49,246 |
| 2024-10-01 | $22.88 | $22.96 | $21.75 | $21.78 | $21.78 | 81,982 |
| 2024-09-30 | $22.29 | $22.99 | $22.25 | $22.86 | $22.86 | 101,886 |
| 2024-09-27 | $22.35 | $22.57 | $22.18 | $22.39 | $22.39 | 41,631 |
| 2024-09-26 | $22.13 | $22.41 | $22.13 | $22.31 | $22.19 | 51,349 |
| 2024-09-25 | $22.22 | $22.22 | $21.84 | $21.93 | $21.81 | 58,686 |
| 2024-09-24 | $22.13 | $22.29 | $21.84 | $22.25 | $22.13 | 67,988 |
| 2024-09-23 | $21.65 | $22.24 | $21.50 | $22.00 | $21.88 | 54,089 |
| 2024-09-20 | $21.95 | $22.18 | $21.51 | $21.64 | $21.52 | 160,896 |
| 2024-09-19 | $22.24 | $22.39 | $21.75 | $21.95 | $21.83 | 67,271 |
| 2024-09-18 | $21.95 | $22.58 | $21.75 | $21.82 | $21.82 | 51,835 |
| 2024-09-17 | $22.41 | $22.63 | $21.97 | $22.07 | $22.07 | 49,814 |
| 2024-09-16 | $22.06 | $22.20 | $21.64 | $22.19 | $22.19 | 98,559 |
| 2024-09-13 | $21.84 | $22.13 | $21.47 | $21.90 | $21.90 | 53,365 |
| 2024-09-12 | $21.58 | $21.86 | $21.36 | $21.65 | $21.65 | 51,811 |
| 2024-09-11 | $21.48 | $21.67 | $21.05 | $21.40 | $21.40 | 68,073 |
| 2024-09-10 | $21.26 | $21.75 | $20.98 | $21.64 | $21.64 | 69,104 |
| 2024-09-09 | $21.69 | $21.92 | $21.08 | $21.12 | $21.12 | 80,086 |
| 2024-09-06 | $21.73 | $22.09 | $21.62 | $21.71 | $21.71 | 87,959 |
| 2024-09-05 | $22.27 | $22.27 | $21.60 | $21.65 | $21.65 | 81,762 |
| 2024-09-04 | $22.24 | $22.60 | $22.19 | $22.26 | $22.26 | 76,483 |
| 2024-09-03 | $22.56 | $22.99 | $22.17 | $22.17 | $22.17 | 75,531 |
| 2024-08-30 | $22.26 | $22.84 | $22.22 | $22.80 | $22.80 | 76,390 |
| 2024-08-29 | $22.22 | $22.73 | $21.96 | $22.28 | $22.28 | 63,213 |
| 2024-08-28 | $22.05 | $22.35 | $21.97 | $22.11 | $22.11 | 60,890 |
| 2024-08-27 | $21.85 | $22.13 | $21.77 | $22.06 | $22.06 | 67,718 |
| 2024-08-26 | $22.13 | $22.35 | $21.94 | $22.01 | $22.01 | 53,016 |
| 2024-08-23 | $20.72 | $22.07 | $20.70 | $21.88 | $21.88 | 99,334 |
| 2024-08-22 | $21.19 | $21.40 | $20.58 | $20.69 | $20.69 | 70,495 |
| 2024-08-21 | $20.89 | $21.48 | $20.66 | $21.22 | $21.22 | 90,618 |
| 2024-08-20 | $21.47 | $21.47 | $20.84 | $20.84 | $20.84 | 77,988 |
| 2024-08-19 | $21.15 | $21.50 | $20.96 | $21.41 | $21.41 | 88,405 |
| 2024-08-16 | $21.16 | $21.52 | $21.01 | $21.02 | $21.02 | 115,736 |
| 2024-08-15 | $21.37 | $21.70 | $21.14 | $21.23 | $21.23 | 141,705 |
| 2024-08-14 | $21.74 | $21.78 | $21.14 | $21.17 | $21.17 | 83,694 |
| 2024-08-13 | $20.95 | $21.66 | $20.41 | $21.63 | $21.63 | 96,261 |
| 2024-08-12 | $21.36 | $21.36 | $20.84 | $20.85 | $20.85 | 80,338 |
| 2024-08-09 | $20.97 | $21.48 | $20.78 | $21.18 | $21.18 | 80,498 |
| 2024-08-08 | $20.76 | $21.45 | $20.62 | $21.05 | $21.05 | 89,147 |
| 2024-08-07 | $22.60 | $22.60 | $20.51 | $20.62 | $20.62 | 108,743 |
| 2024-08-06 | $23.12 | $23.29 | $22.64 | $22.79 | $22.79 | 103,565 |
| 2024-08-05 | $24.48 | $24.48 | $23.02 | $23.34 | $23.34 | 91,463 |
| 2024-08-02 | $25.34 | $26.02 | $24.85 | $24.98 | $24.98 | 69,085 |
| 2024-08-01 | $26.59 | $27.07 | $25.76 | $26.17 | $26.17 | 186,095 |
| 2024-07-31 | $24.85 | $25.98 | $24.07 | $25.49 | $25.49 | 226,482 |
| 2024-07-30 | $23.98 | $24.95 | $23.49 | $24.86 | $24.86 | 110,519 |
| 2024-07-29 | $24.63 | $25.01 | $23.84 | $23.96 | $23.96 | 73,215 |
| 2024-07-26 | $25.48 | $25.64 | $24.39 | $24.66 | $24.66 | 98,525 |
| 2024-07-25 | $24.99 | $25.88 | $24.99 | $25.21 | $25.21 | 85,648 |
| 2024-07-24 | $24.57 | $25.21 | $24.57 | $24.92 | $24.92 | 79,364 |
| 2024-07-23 | $24.20 | $24.66 | $24.10 | $24.58 | $24.58 | 79,384 |
| 2024-07-22 | $23.71 | $24.38 | $23.39 | $24.31 | $24.31 | 73,077 |
| 2024-07-19 | $23.98 | $24.05 | $23.33 | $23.53 | $23.53 | 97,717 |
| 2024-07-18 | $24.42 | $24.86 | $23.83 | $23.93 | $23.93 | 62,594 |
| 2024-07-17 | $24.45 | $25.00 | $24.43 | $24.57 | $24.57 | 80,809 |
| 2024-07-16 | $23.66 | $24.96 | $23.43 | $24.63 | $24.63 | 95,031 |
| 2024-07-15 | $23.44 | $23.99 | $23.24 | $23.49 | $23.49 | 97,479 |
| 2024-07-12 | $22.95 | $23.69 | $22.71 | $23.52 | $23.52 | 119,786 |
| 2024-07-11 | $22.57 | $23.10 | $22.51 | $22.94 | $22.94 | 173,232 |
| 2024-07-10 | $22.15 | $22.53 | $21.81 | $22.40 | $22.40 | 110,123 |
| 2024-07-09 | $22.90 | $22.90 | $21.88 | $22.09 | $22.09 | 130,356 |
| 2024-07-08 | $22.97 | $23.22 | $22.70 | $23.00 | $23.00 | 146,197 |
| 2024-07-05 | $22.91 | $23.01 | $21.73 | $22.99 | $22.99 | 312,629 |
| 2024-07-03 | $22.85 | $23.27 | $22.71 | $22.95 | $22.95 | 126,923 |
| 2024-07-02 | $22.83 | $22.92 | $22.51 | $22.89 | $22.89 | 159,968 |
| 2024-07-01 | $23.03 | $23.30 | $22.47 | $22.90 | $22.90 | 162,800 |
| 2024-06-28 | $23.01 | $23.39 | $22.85 | $22.95 | $22.95 | 459,556 |
| 2024-06-27 | $23.11 | $23.30 | $22.75 | $22.99 | $22.87 | 415,001 |
| 2024-06-26 | $23.32 | $23.32 | $22.94 | $23.00 | $22.88 | 222,698 |
| 2024-06-25 | $24.87 | $24.88 | $23.45 | $23.45 | $23.33 | 67,233 |
| 2024-06-24 | $25.36 | $25.53 | $24.84 | $24.87 | $24.74 | 108,705 |
| 2024-06-21 | $25.12 | $26.00 | $24.93 | $25.37 | $25.24 | 330,850 |
| 2024-06-20 | $25.03 | $25.45 | $24.87 | $25.05 | $24.92 | 214,277 |
| 2024-06-18 | $25.21 | $25.73 | $25.06 | $25.12 | $25.12 | 93,423 |
| 2024-06-17 | $25.10 | $25.58 | $24.85 | $25.25 | $25.25 | 119,135 |
| 2024-06-14 | $25.05 | $25.33 | $24.78 | $25.29 | $25.29 | 178,800 |
| 2024-06-13 | $25.22 | $25.72 | $24.84 | $25.25 | $25.25 | 119,062 |
| 2024-06-12 | $26.09 | $26.27 | $25.14 | $25.35 | $25.35 | 172,838 |
| 2024-06-11 | $25.51 | $26.02 | $25.26 | $25.77 | $25.77 | 59,239 |
| 2024-06-10 | $25.42 | $25.68 | $24.25 | $25.67 | $25.67 | 85,208 |
| 2024-06-07 | $26.65 | $27.01 | $25.63 | $25.69 | $25.69 | 59,249 |
| 2024-06-06 | $27.07 | $27.35 | $26.74 | $26.83 | $26.83 | 47,122 |
| 2024-06-05 | $27.94 | $27.94 | $27.19 | $27.23 | $27.23 | 58,022 |
| 2024-06-04 | $27.77 | $28.26 | $27.32 | $27.95 | $27.95 | 58,743 |
| 2024-06-03 | $28.32 | $28.76 | $27.12 | $27.89 | $27.89 | 118,884 |
| 2024-05-31 | $28.25 | $28.71 | $27.45 | $28.08 | $28.08 | 117,524 |
| 2024-05-30 | $28.68 | $29.65 | $28.19 | $28.29 | $28.29 | 55,323 |
| 2024-05-29 | $29.87 | $30.45 | $28.48 | $28.59 | $28.59 | 61,424 |
| 2024-05-28 | $30.45 | $30.79 | $29.09 | $30.12 | $30.12 | 74,179 |
| 2024-05-24 | $30.44 | $30.72 | $30.16 | $30.34 | $30.34 | 37,222 |
| 2024-05-23 | $31.11 | $31.73 | $30.13 | $30.25 | $30.25 | 36,580 |
| 2024-05-22 | $31.28 | $31.39 | $31.00 | $31.14 | $31.14 | 57,063 |
| 2024-05-21 | $31.29 | $31.61 | $30.75 | $31.15 | $31.15 | 67,290 |
| 2024-05-20 | $31.02 | $31.51 | $30.58 | $31.36 | $31.36 | 48,396 |
| 2024-05-17 | $32.09 | $32.48 | $30.58 | $31.00 | $31.00 | 61,458 |
| 2024-05-16 | $31.70 | $32.43 | $31.06 | $31.84 | $31.84 | 61,532 |
| 2024-05-15 | $31.56 | $32.12 | $30.43 | $31.56 | $31.56 | 111,354 |
| 2024-05-14 | $30.06 | $31.63 | $30.06 | $31.29 | $31.29 | 127,684 |
| 2024-05-13 | $31.65 | $32.09 | $29.27 | $29.53 | $29.53 | 99,527 |
| 2024-05-10 | $28.80 | $31.58 | $28.51 | $31.06 | $31.06 | 150,054 |
| 2024-05-09 | $29.58 | $29.79 | $28.61 | $28.75 | $28.75 | 68,895 |
| 2024-05-08 | $35.74 | $35.74 | $29.62 | $29.76 | $29.76 | 135,037 |
| 2024-05-07 | $35.35 | $35.81 | $35.06 | $35.63 | $35.63 | 61,090 |
| 2024-05-06 | $34.93 | $35.46 | $34.75 | $35.15 | $35.15 | 43,529 |
| 2024-05-03 | $35.08 | $35.20 | $34.47 | $34.87 | $34.87 | 55,554 |
| 2024-05-02 | $34.82 | $35.13 | $34.11 | $34.97 | $34.97 | 59,355 |
| 2024-05-01 | $34.38 | $34.86 | $33.78 | $34.64 | $34.64 | 47,808 |
| 2024-04-30 | $34.15 | $34.50 | $33.62 | $34.25 | $34.25 | 48,956 |
| 2024-04-29 | $33.85 | $34.53 | $33.85 | $34.30 | $34.30 | 55,160 |
| 2024-04-26 | $33.48 | $33.87 | $33.36 | $33.81 | $33.81 | 39,881 |
| 2024-04-25 | $34.20 | $34.32 | $33.48 | $33.59 | $33.59 | 43,220 |
| 2024-04-24 | $34.01 | $34.27 | $33.64 | $34.27 | $34.27 | 42,847 |
| 2024-04-23 | $33.56 | $34.65 | $33.56 | $34.24 | $34.24 | 74,201 |
| 2024-04-22 | $33.87 | $34.55 | $33.62 | $33.69 | $33.69 | 39,683 |
| 2024-04-19 | $32.67 | $34.37 | $32.08 | $34.03 | $34.03 | 68,390 |
| 2024-04-18 | $33.16 | $33.52 | $32.69 | $32.87 | $32.87 | 55,569 |
| 2024-04-17 | $35.84 | $35.84 | $33.25 | $33.32 | $33.32 | 41,923 |
| 2024-04-16 | $33.99 | $34.91 | $33.94 | $34.36 | $34.36 | 35,120 |
| 2024-04-15 | $34.01 | $34.34 | $33.68 | $34.22 | $34.22 | 40,341 |
| 2024-04-12 | $34.79 | $35.00 | $33.88 | $34.10 | $34.10 | 47,918 |
| 2024-04-11 | $35.32 | $35.33 | $34.69 | $34.75 | $34.75 | 51,852 |
| 2024-04-10 | $36.51 | $36.76 | $35.04 | $35.41 | $35.41 | 53,192 |
| 2024-04-09 | $37.27 | $37.61 | $36.78 | $36.91 | $36.91 | 40,247 |
| 2024-04-08 | $37.18 | $37.75 | $36.97 | $37.27 | $37.27 | 31,166 |
| 2024-04-05 | $36.96 | $37.39 | $36.53 | $37.00 | $37.00 | 31,862 |
| 2024-04-04 | $36.62 | $37.33 | $36.50 | $37.09 | $37.09 | 55,905 |
| 2024-04-03 | $36.32 | $36.64 | $36.09 | $36.26 | $36.26 | 49,057 |
| 2024-04-02 | $38.97 | $39.46 | $36.43 | $36.58 | $36.58 | 58,543 |
| 2024-04-01 | $39.97 | $39.98 | $38.98 | $39.34 | $39.34 | 49,730 |
| 2024-03-28 | $39.25 | $39.84 | $39.25 | $39.61 | $39.61 | 61,761 |
| 2024-03-27 | $39.85 | $39.85 | $39.30 | $39.40 | $39.40 | 55,627 |
| 2024-03-26 | $39.66 | $40.14 | $39.55 | $39.70 | $39.58 | 86,736 |
| 2024-03-25 | $40.00 | $40.05 | $39.24 | $39.48 | $39.36 | 41,779 |
| 2024-03-22 | $40.40 | $40.65 | $39.77 | $39.98 | $39.86 | 52,554 |
| 2024-03-21 | $40.28 | $40.69 | $40.12 | $40.40 | $40.28 | 84,332 |
| 2024-03-20 | $39.90 | $40.58 | $39.65 | $40.32 | $40.20 | 79,172 |
| 2024-03-19 | $39.87 | $40.00 | $39.66 | $39.89 | $39.77 | 49,469 |
| 2024-03-18 | $39.61 | $40.45 | $39.50 | $39.77 | $39.65 | 47,542 |
| 2024-03-15 | $39.41 | $39.86 | $39.41 | $39.70 | $39.58 | 85,195 |
| 2024-03-14 | $39.91 | $40.01 | $39.31 | $39.67 | $39.55 | 35,366 |
| 2024-03-13 | $39.98 | $40.40 | $39.81 | $40.07 | $39.95 | 38,433 |
| 2024-03-12 | $40.13 | $40.45 | $39.93 | $40.09 | $39.97 | 25,066 |
| 2024-03-11 | $40.23 | $40.62 | $40.14 | $40.24 | $40.12 | 35,610 |
| 2024-03-08 | $40.68 | $40.77 | $40.26 | $40.46 | $40.34 | 72,234 |
| 2024-03-07 | $40.30 | $40.73 | $40.08 | $40.42 | $40.30 | 44,307 |
| 2024-03-06 | $39.67 | $40.60 | $39.17 | $40.33 | $40.21 | 77,761 |
| 2024-03-05 | $40.20 | $40.44 | $39.47 | $39.65 | $39.53 | 50,600 |
| 2024-03-04 | $40.41 | $40.86 | $40.02 | $40.21 | $40.09 | 85,725 |
| 2024-03-01 | $40.49 | $40.76 | $40.32 | $40.56 | $40.44 | 61,013 |
| 2024-02-29 | $41.32 | $41.50 | $39.83 | $40.32 | $40.20 | 123,642 |
| 2024-02-28 | $40.68 | $41.47 | $40.36 | $40.95 | $40.83 | 65,978 |
| 2024-02-27 | $40.63 | $42.00 | $40.49 | $40.88 | $40.76 | 126,853 |
| 2024-02-26 | $39.74 | $40.65 | $39.74 | $40.56 | $40.44 | 140,979 |
| 2024-02-23 | $39.79 | $40.12 | $39.43 | $40.00 | $40.00 | 44,018 |
| 2024-02-22 | $39.43 | $40.02 | $38.87 | $39.67 | $39.67 | 81,284 |
| 2024-02-21 | $39.00 | $39.68 | $39.00 | $39.60 | $39.60 | 26,883 |
| 2024-02-20 | $38.91 | $39.35 | $38.45 | $39.05 | $39.05 | 84,617 |
| 2024-02-16 | $39.55 | $40.09 | $38.66 | $39.23 | $39.23 | 81,610 |
| 2024-02-15 | $39.88 | $40.05 | $39.26 | $39.38 | $39.38 | 86,802 |
| 2024-02-14 | $38.14 | $39.93 | $37.12 | $39.84 | $39.84 | 59,593 |
| 2024-02-13 | $38.68 | $39.00 | $37.25 | $37.54 | $37.54 | 150,003 |
| 2024-02-12 | $38.39 | $39.08 | $38.27 | $38.99 | $38.99 | 47,374 |
| 2024-02-09 | $37.98 | $38.72 | $37.78 | $38.47 | $38.47 | 50,771 |
| 2024-02-08 | $37.23 | $38.08 | $36.80 | $37.97 | $37.97 | 93,911 |
| 2024-02-07 | $37.56 | $37.74 | $37.16 | $37.34 | $37.34 | 44,310 |
| 2024-02-06 | $36.87 | $37.65 | $36.66 | $37.55 | $37.55 | 42,489 |
| 2024-02-05 | $36.83 | $37.27 | $36.21 | $36.87 | $36.87 | 90,912 |
| 2024-02-02 | $38.47 | $39.04 | $36.81 | $37.01 | $37.01 | 55,326 |
| 2024-02-01 | $39.40 | $39.72 | $38.49 | $38.83 | $38.83 | 69,439 |
| 2024-01-31 | $39.74 | $40.18 | $39.40 | $39.40 | $39.40 | 56,884 |
| 2024-01-30 | $40.11 | $40.51 | $39.31 | $39.56 | $39.56 | 41,324 |
| 2024-01-29 | $39.97 | $40.18 | $39.84 | $40.06 | $40.06 | 65,062 |
| 2024-01-26 | $40.31 | $40.33 | $39.80 | $40.10 | $40.10 | 46,471 |
| 2024-01-25 | $40.28 | $40.30 | $39.93 | $40.10 | $40.10 | 51,992 |
| 2024-01-24 | $40.17 | $40.17 | $39.77 | $40.06 | $40.06 | 46,027 |
| 2024-01-23 | $40.40 | $40.46 | $39.45 | $39.94 | $39.94 | 49,959 |
| 2024-01-22 | $39.52 | $40.18 | $39.52 | $40.18 | $40.18 | 52,449 |
| 2024-01-19 | $39.75 | $39.75 | $39.01 | $39.29 | $39.29 | 45,118 |
| 2024-01-18 | $39.49 | $39.59 | $38.86 | $39.54 | $39.54 | 43,466 |
| 2024-01-17 | $39.71 | $40.35 | $39.39 | $39.60 | $39.60 | 71,714 |
| 2024-01-16 | $39.01 | $39.79 | $38.92 | $39.71 | $39.71 | 73,743 |
| 2024-01-12 | $39.75 | $39.80 | $39.05 | $39.18 | $39.18 | 79,202 |
| 2024-01-11 | $39.11 | $39.78 | $38.90 | $39.28 | $39.28 | 100,582 |
| 2024-01-10 | $38.17 | $39.11 | $38.17 | $39.08 | $39.08 | 91,929 |
| 2024-01-09 | $38.39 | $38.63 | $37.91 | $38.18 | $38.18 | 72,577 |
| 2024-01-08 | $37.90 | $38.78 | $37.65 | $38.60 | $38.60 | 68,769 |
| 2024-01-05 | $40.20 | $40.24 | $38.06 | $38.13 | $38.13 | 100,350 |
| 2024-01-04 | $41.25 | $41.39 | $40.23 | $40.29 | $40.29 | 77,867 |
| 2024-01-03 | $41.59 | $42.18 | $40.88 | $41.02 | $41.02 | 479,535 |
| 2024-01-02 | $39.62 | $41.36 | $39.49 | $41.20 | $41.20 | 358,347 |
| 2023-12-29 | $39.55 | $39.86 | $39.32 | $39.56 | $39.56 | 53,919 |
| 2023-12-28 | $39.15 | $39.77 | $39.01 | $39.41 | $39.41 | 51,928 |
| 2023-12-27 | $39.64 | $39.67 | $39.23 | $39.38 | $39.26 | 39,727 |
| 2023-12-26 | $40.09 | $40.09 | $39.48 | $39.56 | $39.44 | 45,172 |
| 2023-12-22 | $39.70 | $40.14 | $39.53 | $39.91 | $39.79 | 45,642 |
| 2023-12-21 | $39.45 | $39.86 | $38.63 | $39.46 | $39.34 | 37,621 |
| 2023-12-20 | $39.67 | $40.01 | $38.91 | $39.53 | $39.41 | 60,858 |
| 2023-12-19 | $39.91 | $40.18 | $39.27 | $39.52 | $39.40 | 56,903 |
| 2023-12-18 | $39.13 | $39.93 | $38.63 | $39.87 | $39.75 | 111,926 |
| 2023-12-15 | $41.00 | $41.00 | $39.00 | $39.05 | $38.93 | 147,584 |
| 2023-12-14 | $41.60 | $41.81 | $40.62 | $40.72 | $40.60 | 103,074 |
| 2023-12-13 | $41.65 | $41.65 | $41.00 | $41.32 | $41.19 | 213,977 |
| 2023-12-12 | $41.55 | $41.56 | $41.32 | $41.50 | $41.37 | 131,620 |
| 2023-12-11 | $41.55 | $41.66 | $41.26 | $41.55 | $41.42 | 137,848 |
| 2023-12-08 | $41.31 | $41.55 | $41.29 | $41.50 | $41.37 | 107,232 |
| 2023-12-07 | $41.34 | $41.59 | $41.33 | $41.46 | $41.33 | 80,124 |
| 2023-12-06 | $41.60 | $41.60 | $41.05 | $41.34 | $41.21 | 78,525 |
| 2023-12-05 | $41.50 | $41.60 | $41.41 | $41.50 | $41.37 | 122,395 |
| 2023-12-04 | $41.57 | $41.60 | $41.18 | $41.50 | $41.37 | 99,457 |
| 2023-12-01 | $41.30 | $41.55 | $41.05 | $41.50 | $41.37 | 110,405 |
| 2023-11-30 | $41.59 | $41.90 | $41.35 | $41.43 | $41.30 | 61,767 |
| 2023-11-29 | $41.66 | $41.98 | $41.37 | $41.51 | $41.38 | 37,647 |
| 2023-11-28 | $41.43 | $41.60 | $41.24 | $41.40 | $41.27 | 30,525 |
| 2023-11-27 | $41.56 | $41.75 | $41.07 | $41.50 | $41.37 | 60,738 |
| 2023-11-24 | $41.86 | $42.19 | $41.43 | $41.54 | $41.41 | 44,692 |
| 2023-11-22 | $42.00 | $42.20 | $41.63 | $41.74 | $41.61 | 57,437 |
| 2023-11-21 | $41.91 | $42.38 | $41.76 | $41.84 | $41.71 | 30,412 |
| 2023-11-20 | $41.47 | $42.10 | $40.92 | $41.98 | $41.85 | 48,325 |
| 2023-11-17 | $41.47 | $42.27 | $40.92 | $41.26 | $41.26 | 42,892 |
| 2023-11-16 | $41.16 | $41.84 | $41.10 | $41.37 | $41.37 | 35,944 |
| 2023-11-15 | $42.45 | $42.50 | $41.00 | $41.18 | $41.18 | 45,812 |
| 2023-11-14 | $42.69 | $42.69 | $41.63 | $42.35 | $42.35 | 92,976 |
| 2023-11-13 | $41.39 | $42.21 | $41.39 | $41.78 | $41.78 | 32,578 |
| 2023-11-10 | $40.44 | $42.19 | $39.81 | $41.81 | $41.81 | 48,873 |
| 2023-11-09 | $41.33 | $42.00 | $40.00 | $40.51 | $40.51 | 35,203 |
| 2023-11-08 | $41.77 | $41.77 | $40.85 | $41.12 | $41.12 | 44,441 |
| 2023-11-07 | $41.96 | $43.49 | $41.32 | $41.49 | $41.49 | 43,372 |
| 2023-11-06 | $41.49 | $42.19 | $40.93 | $41.93 | $41.93 | 50,062 |
| 2023-11-03 | $42.17 | $42.56 | $41.64 | $41.66 | $41.66 | 60,218 |
| 2023-11-02 | $42.69 | $42.71 | $41.85 | $41.93 | $41.93 | 41,476 |
| 2023-11-01 | $42.06 | $42.57 | $42.01 | $42.40 | $42.40 | 24,576 |
| 2023-10-31 | $42.57 | $43.98 | $42.06 | $42.26 | $42.26 | 51,828 |
| 2023-10-30 | $42.33 | $42.83 | $42.21 | $42.58 | $42.58 | 30,632 |
| 2023-10-27 | $41.99 | $42.35 | $41.55 | $42.07 | $42.07 | 22,837 |
| 2023-10-26 | $42.46 | $42.66 | $41.64 | $42.11 | $42.11 | 25,647 |
| 2023-10-25 | $41.43 | $42.48 | $41.26 | $42.26 | $42.26 | 32,028 |
| 2023-10-24 | $42.16 | $42.50 | $41.59 | $41.74 | $41.74 | 29,697 |
| 2023-10-23 | $42.17 | $42.75 | $41.86 | $41.93 | $41.93 | 32,405 |
| 2023-10-20 | $43.15 | $43.15 | $42.41 | $42.44 | $42.44 | 62,297 |
| 2023-10-19 | $42.33 | $43.18 | $42.00 | $43.10 | $43.10 | 26,810 |
| 2023-10-18 | $42.09 | $42.46 | $41.63 | $42.30 | $42.30 | 22,791 |
| 2023-10-17 | $42.24 | $42.82 | $42.13 | $42.13 | $42.13 | 37,465 |
| 2023-10-16 | $42.48 | $42.98 | $42.15 | $42.28 | $42.28 | 23,464 |
| 2023-10-13 | $43.02 | $43.68 | $41.91 | $42.11 | $42.11 | 35,234 |
| 2023-10-12 | $44.60 | $44.60 | $42.70 | $42.97 | $42.97 | 43,995 |
| 2023-10-11 | $44.84 | $45.47 | $44.60 | $44.93 | $44.93 | 41,392 |
| 2023-10-10 | $45.17 | $45.38 | $44.85 | $44.85 | $44.85 | 28,374 |
| 2023-10-09 | $45.28 | $45.49 | $44.69 | $45.25 | $45.25 | 19,988 |
| 2023-10-06 | $46.46 | $46.84 | $45.42 | $45.66 | $45.66 | 77,959 |
| 2023-10-05 | $46.00 | $46.87 | $45.05 | $46.39 | $46.39 | 32,762 |
| 2023-10-04 | $44.42 | $46.30 | $44.31 | $46.16 | $46.16 | 31,998 |
| 2023-10-03 | $44.31 | $44.65 | $43.81 | $44.55 | $44.55 | 39,556 |
| 2023-10-02 | $44.13 | $44.44 | $43.89 | $44.30 | $44.30 | 29,049 |
| 2023-09-29 | $44.53 | $44.53 | $43.83 | $44.37 | $44.37 | 39,983 |
| 2023-09-28 | $44.64 | $44.75 | $44.15 | $44.55 | $44.55 | 35,530 |
| 2023-09-27 | $45.33 | $45.65 | $44.61 | $44.87 | $44.75 | 20,753 |
| 2023-09-26 | $45.81 | $45.81 | $45.08 | $45.34 | $45.22 | 30,579 |
| 2023-09-25 | $45.89 | $47.08 | $45.81 | $45.94 | $45.82 | 40,209 |
| 2023-09-22 | $47.02 | $47.25 | $46.21 | $46.53 | $46.41 | 30,072 |
| 2023-09-21 | $46.21 | $47.00 | $46.07 | $46.78 | $46.65 | 33,124 |
| 2023-09-20 | $46.08 | $46.93 | $46.08 | $46.58 | $46.45 | 52,665 |
| 2023-09-19 | $46.09 | $46.17 | $45.64 | $45.97 | $45.85 | 30,316 |
| 2023-09-18 | $45.72 | $46.20 | $44.87 | $46.05 | $45.93 | 44,726 |
| 2023-09-15 | $45.22 | $46.19 | $43.67 | $45.70 | $45.70 | 143,523 |
| 2023-09-14 | $44.98 | $46.34 | $44.98 | $46.15 | $45.16 | 42,633 |
| 2023-09-13 | $45.79 | $45.79 | $44.73 | $44.85 | $43.89 | 29,860 |
| 2023-09-12 | $45.80 | $45.82 | $45.47 | $45.61 | $44.63 | 19,021 |
| 2023-09-11 | $44.52 | $45.46 | $44.52 | $45.35 | $44.38 | 19,941 |
| 2023-09-08 | $43.76 | $44.62 | $43.43 | $44.18 | $43.23 | 19,723 |
| 2023-09-07 | $42.82 | $43.90 | $42.82 | $43.90 | $42.96 | 41,392 |
| 2023-09-06 | $40.62 | $42.52 | $40.62 | $42.52 | $41.61 | 20,822 |
| 2023-09-05 | $41.94 | $42.32 | $41.31 | $42.07 | $41.17 | 30,919 |
| 2023-09-01 | $41.96 | $42.33 | $41.96 | $42.04 | $41.14 | 24,901 |
| 2023-08-31 | $43.49 | $43.55 | $41.42 | $41.80 | $40.90 | 162,974 |
| 2023-08-30 | $42.80 | $43.49 | $42.80 | $43.24 | $42.31 | 16,955 |
| 2023-08-29 | $41.99 | $43.06 | $41.99 | $42.98 | $42.06 | 18,062 |
| 2023-08-28 | $42.09 | $42.25 | $42.00 | $42.01 | $41.11 | 17,179 |
| 2023-08-25 | $42.02 | $42.59 | $41.49 | $42.51 | $41.60 | 26,664 |
| 2023-08-24 | $41.78 | $42.29 | $41.45 | $42.26 | $41.36 | 17,648 |
| 2023-08-23 | $42.20 | $42.31 | $41.84 | $41.96 | $41.06 | 15,505 |
| 2023-08-22 | $42.51 | $42.51 | $41.86 | $42.08 | $41.18 | 12,891 |
| 2023-08-21 | $42.77 | $42.77 | $42.26 | $42.41 | $41.50 | 12,576 |
| 2023-08-18 | $42.31 | $43.08 | $42.27 | $42.88 | $41.96 | 16,330 |
| 2023-08-17 | $42.95 | $42.95 | $42.53 | $42.57 | $41.66 | 13,454 |
| 2023-08-16 | $43.08 | $43.50 | $42.71 | $43.15 | $42.23 | 17,469 |
| 2023-08-15 | $42.22 | $43.26 | $42.22 | $43.14 | $42.22 | 11,457 |
| 2023-08-14 | $42.63 | $42.99 | $42.26 | $42.58 | $41.67 | 15,759 |
| 2023-08-11 | $43.01 | $43.81 | $42.89 | $43.13 | $42.21 | 19,077 |
| 2023-08-10 | $43.52 | $43.84 | $43.03 | $43.25 | $42.32 | 12,743 |
| 2023-08-09 | $43.85 | $44.23 | $43.47 | $43.92 | $42.98 | 12,885 |
| 2023-08-08 | $43.11 | $43.75 | $42.74 | $43.71 | $42.77 | 13,239 |
| 2023-08-07 | $42.96 | $43.60 | $42.96 | $43.29 | $42.36 | 14,486 |
| 2023-08-04 | $42.78 | $43.00 | $42.60 | $42.72 | $41.81 | 14,467 |
| 2023-08-03 | $43.52 | $44.07 | $42.66 | $42.74 | $41.82 | 21,259 |
| 2023-08-02 | $42.47 | $44.24 | $42.26 | $43.84 | $42.90 | 25,448 |
| 2023-08-01 | $43.14 | $43.26 | $42.39 | $42.86 | $41.94 | 23,524 |
| 2023-07-31 | $43.21 | $43.53 | $42.90 | $42.91 | $42.91 | 13,856 |
| 2023-07-28 | $43.38 | $43.71 | $42.92 | $43.22 | $43.22 | 11,954 |
| 2023-07-27 | $43.84 | $43.84 | $43.10 | $43.22 | $43.22 | 15,971 |
| 2023-07-26 | $43.35 | $43.87 | $43.35 | $43.75 | $43.75 | 16,216 |
| 2023-07-25 | $43.34 | $43.44 | $43.14 | $43.37 | $43.37 | 14,259 |
| 2023-07-24 | $43.77 | $44.03 | $43.08 | $43.55 | $43.55 | 19,287 |
| 2023-07-21 | $44.73 | $45.00 | $43.80 | $43.90 | $43.90 | 27,143 |
| 2023-07-20 | $45.12 | $45.12 | $44.52 | $44.59 | $44.59 | 14,460 |
| 2023-07-19 | $43.76 | $45.40 | $43.76 | $44.91 | $44.91 | 25,569 |
| 2023-07-18 | $42.84 | $43.73 | $42.84 | $43.64 | $43.64 | 24,181 |
| 2023-07-17 | $42.67 | $43.05 | $42.47 | $43.01 | $43.01 | 16,349 |
| 2023-07-14 | $42.26 | $42.66 | $42.05 | $42.57 | $42.57 | 13,490 |
| 2023-07-13 | $42.57 | $42.57 | $42.08 | $42.31 | $42.31 | 13,958 |
| 2023-07-12 | $42.45 | $43.16 | $42.38 | $42.62 | $42.62 | 23,295 |
| 2023-07-11 | $42.14 | $42.52 | $41.87 | $42.09 | $42.09 | 20,377 |
| 2023-07-10 | $41.73 | $42.78 | $41.73 | $42.05 | $42.05 | 42,024 |
| 2023-07-07 | $42.49 | $42.79 | $41.69 | $41.88 | $41.88 | 64,156 |
| 2023-07-06 | $44.19 | $44.19 | $42.34 | $42.72 | $42.72 | 24,936 |
| 2023-07-05 | $44.05 | $44.46 | $43.48 | $44.40 | $44.40 | 31,074 |
| 2023-07-03 | $43.60 | $44.19 | $43.41 | $44.13 | $44.13 | 15,436 |
| 2023-06-30 | $44.08 | $44.12 | $43.41 | $43.51 | $43.51 | 31,826 |
| 2023-06-29 | $43.39 | $44.03 | $43.39 | $43.75 | $43.75 | 22,438 |
| 2023-06-28 | $43.98 | $44.15 | $43.40 | $43.42 | $43.30 | 32,008 |
| 2023-06-27 | $44.32 | $44.65 | $43.39 | $43.88 | $43.76 | 50,321 |
| 2023-06-26 | $44.30 | $45.52 | $43.89 | $44.23 | $44.11 | 41,256 |
| 2023-06-23 | $43.59 | $45.32 | $43.59 | $44.56 | $44.44 | 146,476 |
| 2023-06-22 | $44.99 | $44.99 | $43.95 | $44.03 | $43.91 | 25,296 |
| 2023-06-21 | $44.79 | $45.08 | $44.41 | $44.86 | $44.74 | 27,254 |
| 2023-06-20 | $45.20 | $45.21 | $44.25 | $44.65 | $44.53 | 53,921 |
| 2023-06-16 | $45.34 | $45.34 | $44.76 | $45.20 | $45.08 | 123,110 |
| 2023-06-15 | $44.66 | $45.30 | $44.58 | $44.83 | $44.71 | 44,322 |
| 2023-06-14 | $44.70 | $45.14 | $44.68 | $44.89 | $44.77 | 35,294 |
| 2023-06-13 | $44.88 | $45.16 | $44.16 | $44.69 | $44.57 | 28,479 |
| 2023-06-12 | $45.23 | $45.23 | $44.65 | $44.95 | $44.83 | 27,484 |
| 2023-06-09 | $44.74 | $45.19 | $44.73 | $45.00 | $44.88 | 22,638 |
| 2023-06-08 | $46.54 | $46.54 | $44.52 | $45.06 | $44.94 | 40,703 |
| 2023-06-07 | $45.75 | $46.96 | $45.21 | $46.70 | $46.57 | 64,513 |
| 2023-06-06 | $44.42 | $45.93 | $44.32 | $45.82 | $45.69 | 63,088 |
| 2023-06-05 | $45.33 | $45.60 | $44.67 | $44.67 | $44.55 | 24,632 |
| 2023-06-02 | $44.42 | $45.70 | $44.12 | $45.70 | $45.57 | 48,122 |
| 2023-06-01 | $44.80 | $45.00 | $43.70 | $43.92 | $43.80 | 31,300 |
| 2023-05-31 | $43.67 | $45.40 | $43.56 | $44.90 | $44.78 | 60,181 |
| 2023-05-30 | $43.18 | $43.89 | $43.16 | $43.82 | $43.70 | 25,339 |
| 2023-05-26 | $43.30 | $43.69 | $42.77 | $43.31 | $43.19 | 15,604 |
| 2023-05-25 | $43.54 | $44.17 | $43.33 | $43.48 | $43.36 | 17,377 |
| 2023-05-24 | $44.94 | $44.94 | $43.56 | $43.58 | $43.46 | 25,184 |
| 2023-05-23 | $43.90 | $45.00 | $43.21 | $44.81 | $44.69 | 99,545 |
| 2023-05-22 | $43.43 | $43.81 | $43.09 | $43.81 | $43.69 | 34,634 |
| 2023-05-19 | $42.79 | $43.15 | $42.24 | $43.13 | $43.01 | 23,987 |
| 2023-05-18 | $41.34 | $42.51 | $41.18 | $42.24 | $42.12 | 32,561 |
| 2023-05-17 | $41.51 | $41.80 | $40.84 | $41.59 | $41.48 | 43,758 |
| 2023-05-16 | $41.51 | $41.89 | $41.38 | $41.47 | $41.36 | 28,138 |
| 2023-05-15 | $42.21 | $42.22 | $41.57 | $41.73 | $41.62 | 17,101 |
| 2023-05-12 | $42.57 | $42.57 | $42.21 | $42.45 | $42.33 | 12,221 |
| 2023-05-11 | $43.65 | $44.14 | $42.86 | $43.15 | $43.03 | 24,090 |
| 2023-05-10 | $43.60 | $44.27 | $43.60 | $44.01 | $43.89 | 22,176 |
| 2023-05-09 | $42.63 | $43.63 | $42.58 | $43.34 | $43.22 | 22,966 |
| 2023-05-08 | $42.07 | $42.74 | $41.77 | $42.62 | $42.50 | 24,363 |
| 2023-05-05 | $41.67 | $42.40 | $41.67 | $42.14 | $42.02 | 25,990 |
| 2023-05-04 | $40.30 | $41.53 | $39.89 | $41.06 | $40.95 | 36,473 |
| 2023-05-03 | $43.87 | $43.87 | $40.61 | $40.78 | $40.67 | 71,610 |
| 2023-05-02 | $44.21 | $44.74 | $43.59 | $44.15 | $44.03 | 47,767 |
| 2023-05-01 | $43.41 | $44.46 | $42.79 | $44.45 | $44.33 | 24,637 |
| 2023-04-28 | $44.20 | $44.20 | $43.26 | $43.53 | $43.41 | 27,753 |
| 2023-04-27 | $43.27 | $44.05 | $42.97 | $43.89 | $43.77 | 33,059 |
| 2023-04-26 | $43.87 | $44.24 | $42.93 | $43.24 | $43.12 | 38,148 |
| 2023-04-25 | $44.22 | $44.87 | $43.80 | $44.14 | $44.02 | 22,875 |
| 2023-04-24 | $44.96 | $45.35 | $44.37 | $44.55 | $44.43 | 22,317 |
| 2023-04-21 | $44.39 | $45.06 | $44.12 | $44.94 | $44.82 | 56,876 |
| 2023-04-20 | $43.92 | $44.82 | $43.70 | $44.45 | $44.33 | 26,165 |
| 2023-04-19 | $43.86 | $44.50 | $43.52 | $44.30 | $44.18 | 20,110 |
| 2023-04-18 | $44.74 | $44.75 | $43.64 | $43.84 | $43.72 | 22,899 |
| 2023-04-17 | $44.58 | $44.90 | $44.18 | $44.50 | $44.38 | 21,157 |
| 2023-04-14 | $45.20 | $45.42 | $44.21 | $44.39 | $44.27 | 25,909 |
| 2023-04-13 | $44.76 | $45.12 | $44.29 | $45.09 | $44.97 | 22,799 |
| 2023-04-12 | $44.70 | $45.21 | $44.18 | $44.52 | $44.40 | 30,612 |
| 2023-04-11 | $45.45 | $45.99 | $44.56 | $45.01 | $44.89 | 31,399 |
| 2023-04-10 | $43.50 | $45.61 | $42.85 | $45.45 | $45.33 | 149,905 |
| 2023-04-06 | $43.88 | $44.39 | $42.99 | $43.50 | $43.38 | 45,293 |
| 2023-04-05 | $43.92 | $44.38 | $43.64 | $43.70 | $43.58 | 22,229 |
| 2023-04-04 | $45.03 | $45.58 | $43.92 | $44.06 | $43.94 | 32,976 |
| 2023-04-03 | $43.05 | $44.94 | $42.87 | $44.68 | $44.56 | 65,650 |
| 2023-03-31 | $43.13 | $44.10 | $42.66 | $43.51 | $43.39 | 71,514 |
| 2023-03-30 | $43.92 | $44.71 | $42.50 | $42.66 | $42.54 | 62,877 |
| 2023-03-29 | $44.82 | $45.22 | $44.14 | $44.75 | $44.50 | 53,152 |
| 2023-03-28 | $44.83 | $45.45 | $44.28 | $44.61 | $44.36 | 32,209 |
| 2023-03-27 | $45.45 | $45.58 | $44.55 | $45.07 | $44.82 | 39,400 |
| 2023-03-24 | $43.02 | $45.20 | $42.57 | $45.04 | $44.79 | 44,531 |
| 2023-03-23 | $43.63 | $44.08 | $42.83 | $43.40 | $43.16 | 45,344 |
| 2023-03-22 | $44.83 | $44.83 | $43.39 | $43.39 | $43.15 | 27,506 |
| 2023-03-21 | $43.88 | $44.66 | $42.91 | $44.65 | $44.40 | 37,479 |
| 2023-03-20 | $42.87 | $43.68 | $42.51 | $43.31 | $43.07 | 37,653 |
| 2023-03-17 | $43.38 | $43.38 | $41.99 | $42.54 | $42.30 | 236,753 |
| 2023-03-16 | $42.70 | $44.01 | $42.16 | $43.75 | $43.51 | 51,337 |
| 2023-03-15 | $41.69 | $43.25 | $41.61 | $43.24 | $43.00 | 72,737 |
| 2023-03-14 | $43.12 | $43.24 | $41.78 | $42.31 | $42.08 | 93,319 |
| 2023-03-13 | $43.07 | $45.02 | $42.14 | $42.44 | $42.21 | 37,504 |
| 2023-03-10 | $44.29 | $44.67 | $43.37 | $43.62 | $43.38 | 33,530 |
| 2023-03-09 | $44.72 | $44.95 | $44.03 | $44.51 | $44.26 | 38,751 |
| 2023-03-08 | $44.89 | $45.15 | $44.26 | $44.78 | $44.53 | 30,066 |
| 2023-03-07 | $45.23 | $45.23 | $44.16 | $44.63 | $44.38 | 21,451 |
| 2023-03-06 | $45.40 | $45.70 | $44.82 | $45.09 | $44.84 | 33,463 |
| 2023-03-03 | $45.00 | $45.81 | $44.84 | $45.80 | $45.55 | 30,692 |
| 2023-03-02 | $44.32 | $45.86 | $44.32 | $45.40 | $45.15 | 45,337 |
| 2023-03-01 | $44.92 | $45.28 | $44.11 | $44.75 | $44.50 | 42,041 |
| 2023-02-28 | $45.13 | $45.80 | $44.86 | $45.16 | $44.91 | 58,850 |
| 2023-02-27 | $45.74 | $45.74 | $44.80 | $45.00 | $44.75 | 26,664 |
| 2023-02-24 | $45.96 | $46.19 | $45.09 | $45.48 | $45.23 | 37,199 |
| 2023-02-23 | $46.41 | $46.68 | $46.14 | $46.37 | $46.11 | 19,659 |
| 2023-02-22 | $46.97 | $47.37 | $46.38 | $46.53 | $46.27 | 40,487 |
| 2023-02-21 | $46.44 | $47.11 | $46.44 | $46.67 | $46.41 | 31,324 |
| 2023-02-17 | $46.52 | $47.33 | $46.13 | $46.92 | $46.66 | 42,475 |
| 2023-02-16 | $46.60 | $47.15 | $45.60 | $46.16 | $45.90 | 29,118 |
| 2023-02-15 | $44.35 | $46.86 | $44.00 | $46.69 | $46.43 | 38,680 |
| 2023-02-14 | $44.12 | $44.80 | $43.93 | $44.29 | $44.04 | 31,127 |
| 2023-02-13 | $44.59 | $45.46 | $44.02 | $44.57 | $44.32 | 33,837 |
| 2023-02-10 | $44.20 | $45.09 | $44.10 | $44.11 | $43.87 | 18,155 |
| 2023-02-09 | $45.22 | $46.50 | $44.17 | $44.59 | $44.34 | 33,043 |
| 2023-02-08 | $46.48 | $47.00 | $45.22 | $45.22 | $44.97 | 28,654 |
| 2023-02-07 | $46.32 | $47.03 | $45.90 | $46.57 | $46.31 | 37,642 |
| 2023-02-06 | $46.39 | $46.76 | $45.62 | $46.20 | $45.94 | 39,553 |
| 2023-02-03 | $45.68 | $47.24 | $45.32 | $46.34 | $46.08 | 31,676 |
| 2023-02-02 | $47.19 | $47.60 | $45.79 | $46.09 | $45.83 | 39,562 |
| 2023-02-01 | $46.07 | $47.39 | $45.91 | $47.17 | $46.91 | 55,818 |
| 2023-01-31 | $44.27 | $46.82 | $44.25 | $46.42 | $46.16 | 39,264 |
| 2023-01-30 | $44.96 | $46.43 | $44.69 | $46.25 | $45.99 | 39,430 |
| 2023-01-27 | $45.02 | $45.41 | $45.00 | $45.28 | $45.03 | 12,191 |
| 2023-01-26 | $45.34 | $45.34 | $44.60 | $45.18 | $44.93 | 19,525 |
| 2023-01-25 | $43.62 | $44.66 | $43.62 | $44.66 | $44.41 | 14,288 |
| 2023-01-24 | $43.93 | $44.44 | $43.71 | $43.98 | $43.74 | 23,041 |
| 2023-01-23 | $44.60 | $44.72 | $43.69 | $44.31 | $44.06 | 34,754 |
| 2023-01-20 | $43.88 | $44.80 | $43.58 | $44.72 | $44.47 | 32,618 |
| 2023-01-19 | $43.21 | $43.79 | $43.06 | $43.54 | $43.30 | 24,649 |
| 2023-01-18 | $43.00 | $43.42 | $42.65 | $43.18 | $42.94 | 29,437 |
| 2023-01-17 | $42.19 | $43.00 | $42.19 | $42.68 | $42.44 | 32,034 |
| 2023-01-13 | $42.19 | $42.75 | $41.96 | $42.36 | $42.13 | 32,047 |
| 2023-01-12 | $41.94 | $42.27 | $41.61 | $41.96 | $41.73 | 38,102 |
| 2023-01-11 | $41.97 | $42.55 | $41.61 | $41.79 | $41.56 | 29,952 |
| 2023-01-10 | $40.44 | $42.11 | $40.44 | $42.11 | $41.88 | 33,770 |
| 2023-01-09 | $40.08 | $41.71 | $40.03 | $40.47 | $40.25 | 48,788 |
| 2023-01-06 | $38.63 | $40.36 | $38.20 | $40.18 | $39.96 | 46,794 |
| 2023-01-05 | $38.37 | $39.00 | $37.24 | $38.17 | $37.96 | 40,526 |
| 2023-01-04 | $38.85 | $39.18 | $38.11 | $38.36 | $38.15 | 34,630 |
| 2023-01-03 | $37.26 | $39.47 | $37.19 | $38.93 | $38.71 | 63,283 |
| 2022-12-30 | $37.02 | $37.42 | $36.61 | $37.30 | $37.09 | 35,040 |
| 2022-12-29 | $37.07 | $37.44 | $36.82 | $37.12 | $36.91 | 30,474 |
| 2022-12-28 | $37.33 | $37.87 | $36.74 | $37.11 | $36.79 | 33,688 |
| 2022-12-27 | $37.40 | $37.86 | $37.01 | $37.48 | $37.15 | 18,869 |
| 2022-12-23 | $37.69 | $39.97 | $37.00 | $37.29 | $36.96 | 28,422 |
| 2022-12-22 | $38.57 | $39.36 | $37.30 | $37.73 | $37.40 | 37,044 |
| 2022-12-21 | $38.45 | $39.45 | $37.62 | $38.51 | $38.17 | 36,726 |
| 2022-12-20 | $37.33 | $38.75 | $37.26 | $38.13 | $37.80 | 37,517 |
| 2022-12-19 | $37.88 | $38.74 | $37.26 | $37.50 | $37.17 | 45,621 |
| 2022-12-16 | $37.34 | $38.77 | $36.67 | $37.88 | $37.55 | 98,865 |
| 2022-12-15 | $37.04 | $37.46 | $36.61 | $37.33 | $37.00 | 38,373 |
| 2022-12-14 | $37.56 | $37.74 | $37.10 | $37.29 | $36.96 | 40,216 |
| 2022-12-13 | $38.31 | $38.88 | $37.15 | $37.74 | $37.41 | 112,372 |
| 2022-12-12 | $38.60 | $38.69 | $37.80 | $38.13 | $37.80 | 34,618 |
| 2022-12-09 | $38.73 | $38.80 | $38.34 | $38.53 | $38.19 | 20,677 |
| 2022-12-08 | $38.49 | $39.15 | $38.32 | $39.06 | $38.72 | 25,116 |
| 2022-12-07 | $39.13 | $39.71 | $38.41 | $38.47 | $38.13 | 22,607 |
| 2022-12-06 | $39.68 | $39.93 | $38.84 | $39.21 | $38.87 | 28,331 |
| 2022-12-05 | $39.20 | $39.86 | $38.88 | $39.80 | $39.45 | 32,221 |
| 2022-12-02 | $39.02 | $39.81 | $38.90 | $39.47 | $39.47 | 28,057 |
| 2022-12-01 | $38.60 | $39.45 | $38.22 | $39.32 | $39.32 | 49,922 |
| 2022-11-30 | $37.23 | $38.91 | $37.07 | $38.74 | $38.74 | 90,512 |
| 2022-11-29 | $36.96 | $37.41 | $36.85 | $37.00 | $37.00 | 27,775 |
| 2022-11-28 | $37.62 | $38.00 | $36.74 | $36.98 | $36.98 | 28,354 |
| 2022-11-25 | $37.37 | $37.77 | $37.37 | $37.77 | $37.77 | 11,424 |
| 2022-11-23 | $36.87 | $37.35 | $36.58 | $37.28 | $37.28 | 33,419 |
| 2022-11-22 | $37.31 | $37.31 | $36.64 | $36.81 | $36.81 | 27,963 |
| 2022-11-21 | $37.16 | $37.72 | $36.92 | $37.03 | $37.03 | 26,181 |
| 2022-11-18 | $38.03 | $38.12 | $36.93 | $37.10 | $37.10 | 38,664 |
| 2022-11-17 | $36.93 | $37.54 | $36.76 | $37.53 | $37.53 | 36,728 |
| 2022-11-16 | $36.77 | $37.55 | $36.63 | $37.49 | $37.49 | 29,847 |
| 2022-11-15 | $37.28 | $37.48 | $36.73 | $36.99 | $36.99 | 43,017 |
| 2022-11-14 | $39.16 | $39.16 | $36.75 | $36.75 | $36.75 | 41,530 |
| 2022-11-11 | $40.21 | $40.62 | $39.22 | $39.33 | $39.33 | 38,614 |
| 2022-11-10 | $38.77 | $40.38 | $38.27 | $40.38 | $40.38 | 45,767 |
| 2022-11-09 | $37.86 | $38.40 | $37.14 | $38.36 | $38.36 | 34,732 |
| 2022-11-08 | $38.01 | $38.18 | $37.44 | $37.84 | $37.84 | 28,190 |
| 2022-11-07 | $37.55 | $37.98 | $37.15 | $37.74 | $37.74 | 31,974 |
| 2022-11-04 | $36.32 | $37.82 | $36.20 | $37.35 | $37.35 | 41,096 |
| 2022-11-03 | $34.85 | $36.81 | $34.69 | $36.02 | $36.02 | 62,373 |
| 2022-11-02 | $38.00 | $39.70 | $35.08 | $35.23 | $35.23 | 73,718 |
| 2022-11-01 | $41.14 | $41.14 | $39.65 | $40.57 | $40.57 | 52,288 |
| 2022-10-31 | $41.35 | $41.41 | $40.33 | $40.73 | $40.73 | 139,355 |
| 2022-10-28 | $40.57 | $41.48 | $40.33 | $41.15 | $41.15 | 59,386 |
| 2022-10-27 | $40.79 | $40.90 | $40.20 | $40.27 | $40.27 | 58,550 |
| 2022-10-26 | $40.46 | $40.84 | $40.25 | $40.45 | $40.45 | 46,664 |
| 2022-10-25 | $40.80 | $40.88 | $40.28 | $40.30 | $40.30 | 30,319 |
| 2022-10-24 | $41.40 | $41.40 | $40.41 | $40.71 | $40.71 | 36,967 |
| 2022-10-21 | $40.48 | $40.79 | $40.02 | $40.64 | $40.64 | 38,090 |
| 2022-10-20 | $40.73 | $40.82 | $40.15 | $40.27 | $40.27 | 26,344 |
| 2022-10-19 | $40.37 | $41.21 | $40.01 | $41.21 | $41.21 | 41,401 |
| 2022-10-18 | $41.27 | $41.65 | $40.12 | $40.37 | $40.37 | 53,297 |
| 2022-10-17 | $40.38 | $40.93 | $40.05 | $40.74 | $40.74 | 57,332 |
| 2022-10-14 | $41.52 | $41.86 | $39.71 | $40.12 | $40.12 | 33,573 |
| 2022-10-13 | $39.57 | $41.31 | $39.03 | $41.12 | $41.12 | 66,550 |
| 2022-10-12 | $40.00 | $40.61 | $39.41 | $40.01 | $40.01 | 50,756 |
| 2022-10-11 | $38.64 | $40.43 | $38.64 | $40.01 | $40.01 | 24,413 |
| 2022-10-10 | $39.21 | $39.76 | $39.04 | $39.45 | $39.45 | 21,350 |
| 2022-10-07 | $39.55 | $39.97 | $39.08 | $39.17 | $39.17 | 67,855 |
| 2022-10-06 | $38.92 | $39.99 | $38.74 | $39.55 | $39.55 | 38,830 |
| 2022-10-05 | $40.19 | $40.25 | $38.76 | $39.01 | $39.01 | 80,170 |
| 2022-10-04 | $40.90 | $41.13 | $40.17 | $40.54 | $40.54 | 56,836 |
| 2022-10-03 | $39.92 | $40.71 | $39.20 | $40.64 | $40.64 | 72,567 |
| 2022-09-30 | $40.17 | $41.00 | $39.79 | $39.80 | $39.80 | 49,171 |
| 2022-09-29 | $40.14 | $40.98 | $39.81 | $40.35 | $40.35 | 30,525 |
| 2022-09-28 | $39.84 | $40.93 | $39.83 | $40.66 | $40.42 | 40,718 |
| 2022-09-27 | $39.72 | $40.84 | $39.50 | $39.70 | $39.47 | 36,093 |
| 2022-09-26 | $39.24 | $40.77 | $39.24 | $39.52 | $39.29 | 40,288 |
| 2022-09-23 | $38.57 | $39.41 | $38.31 | $39.24 | $39.01 | 37,079 |
| 2022-09-22 | $38.60 | $39.07 | $38.00 | $38.75 | $38.52 | 53,631 |
| 2022-09-21 | $38.26 | $38.92 | $37.63 | $38.44 | $38.21 | 30,566 |
| 2022-09-20 | $37.86 | $38.38 | $37.31 | $38.26 | $38.03 | 39,157 |
| 2022-09-19 | $39.93 | $39.93 | $37.83 | $38.26 | $38.03 | 77,303 |
| 2022-09-16 | $39.75 | $41.00 | $39.09 | $39.89 | $39.65 | 183,678 |
| 2022-09-15 | $38.38 | $39.88 | $37.95 | $39.71 | $39.48 | 55,013 |
| 2022-09-14 | $37.80 | $38.79 | $37.73 | $38.66 | $38.43 | 162,997 |
| 2022-09-13 | $36.62 | $38.22 | $36.62 | $38.00 | $37.78 | 44,413 |
| 2022-09-12 | $36.68 | $37.31 | $35.72 | $37.25 | $37.03 | 27,171 |
| 2022-09-09 | $34.68 | $36.66 | $34.68 | $36.45 | $36.23 | 28,839 |
| 2022-09-08 | $34.82 | $36.07 | $34.82 | $36.07 | $35.86 | 21,056 |
| 2022-09-07 | $33.84 | $35.43 | $33.79 | $35.18 | $34.97 | 34,800 |
| 2022-09-06 | $33.68 | $33.79 | $33.22 | $33.67 | $33.47 | 21,801 |
| 2022-09-02 | $34.12 | $34.24 | $33.47 | $33.58 | $33.58 | 24,008 |
| 2022-09-01 | $33.40 | $33.99 | $33.33 | $33.75 | $33.75 | 16,970 |
| 2022-08-31 | $34.23 | $34.38 | $33.80 | $34.11 | $34.11 | 20,545 |
| 2022-08-30 | $34.16 | $35.00 | $33.96 | $34.10 | $34.10 | 26,023 |
| 2022-08-29 | $33.28 | $34.59 | $33.10 | $34.22 | $34.22 | 29,065 |
| 2022-08-26 | $34.86 | $34.87 | $33.75 | $33.82 | $33.82 | 28,700 |
| 2022-08-25 | $35.16 | $35.26 | $34.71 | $35.03 | $35.03 | 23,577 |
| 2022-08-24 | $35.09 | $35.90 | $34.97 | $35.11 | $35.11 | 21,013 |
| 2022-08-23 | $35.66 | $36.21 | $34.99 | $35.43 | $35.43 | 23,313 |
| 2022-08-22 | $36.07 | $36.07 | $35.16 | $35.66 | $35.66 | 27,388 |
| 2022-08-19 | $35.73 | $36.59 | $35.56 | $36.20 | $36.20 | 29,030 |
| 2022-08-18 | $35.80 | $36.43 | $35.14 | $36.15 | $36.15 | 28,313 |
| 2022-08-17 | $35.99 | $36.34 | $35.66 | $35.89 | $35.89 | 18,134 |
| 2022-08-16 | $35.76 | $36.49 | $35.55 | $36.14 | $36.14 | 30,055 |
| 2022-08-15 | $36.00 | $36.32 | $35.83 | $36.22 | $36.22 | 51,139 |
| 2022-08-12 | $35.15 | $36.08 | $34.64 | $36.04 | $36.04 | 21,132 |
| 2022-08-11 | $35.44 | $36.49 | $35.27 | $35.43 | $35.43 | 21,944 |
| 2022-08-10 | $34.96 | $35.61 | $34.96 | $35.50 | $35.50 | 12,084 |
| 2022-08-09 | $36.03 | $36.03 | $34.42 | $34.54 | $34.54 | 16,162 |
| 2022-08-08 | $35.91 | $36.55 | $35.48 | $35.87 | $35.87 | 25,738 |
| 2022-08-05 | $35.93 | $36.43 | $35.62 | $35.83 | $35.83 | 13,667 |
| 2022-08-04 | $37.00 | $37.00 | $35.63 | $35.63 | $35.63 | 24,521 |
| 2022-08-03 | $38.40 | $38.50 | $37.13 | $37.14 | $37.14 | 25,595 |
| 2022-08-02 | $38.98 | $39.38 | $38.20 | $38.50 | $38.50 | 20,975 |
| 2022-08-01 | $37.95 | $38.88 | $35.90 | $38.71 | $38.71 | 49,752 |
| 2022-07-29 | $38.46 | $38.46 | $37.60 | $37.90 | $37.90 | 21,857 |
| 2022-07-28 | $38.68 | $38.97 | $38.19 | $38.25 | $38.25 | 18,970 |
| 2022-07-27 | $38.87 | $39.26 | $38.36 | $38.74 | $38.74 | 31,542 |
| 2022-07-26 | $37.21 | $38.95 | $37.21 | $38.74 | $38.74 | 19,735 |
| 2022-07-25 | $37.64 | $38.67 | $37.54 | $38.26 | $38.26 | 19,436 |
| 2022-07-22 | $38.23 | $38.59 | $37.61 | $37.71 | $37.71 | 22,005 |
| 2022-07-21 | $37.86 | $38.33 | $37.50 | $38.33 | $38.33 | 25,960 |
| 2022-07-20 | $37.47 | $38.34 | $37.06 | $37.85 | $37.85 | 29,186 |
| 2022-07-19 | $36.90 | $37.76 | $36.90 | $37.51 | $37.51 | 18,675 |
| 2022-07-18 | $37.78 | $37.78 | $36.42 | $36.64 | $36.64 | 22,231 |
| 2022-07-15 | $36.52 | $37.45 | $36.14 | $37.33 | $37.33 | 38,581 |
| 2022-07-14 | $35.96 | $36.17 | $35.45 | $36.12 | $36.12 | 19,179 |
| 2022-07-13 | $36.13 | $36.56 | $35.90 | $36.30 | $36.30 | 21,215 |
| 2022-07-12 | $36.98 | $36.98 | $36.19 | $36.48 | $36.48 | 17,523 |
| 2022-07-11 | $37.42 | $37.78 | $36.93 | $36.99 | $36.99 | 26,134 |
| 2022-07-08 | $37.06 | $38.01 | $37.06 | $37.61 | $37.61 | 26,450 |
| 2022-07-07 | $37.53 | $37.73 | $36.51 | $37.26 | $37.26 | 77,881 |
| 2022-07-06 | $38.44 | $39.01 | $37.15 | $37.25 | $37.25 | 48,947 |
| 2022-07-05 | $38.35 | $38.80 | $38.05 | $38.61 | $38.61 | 27,282 |
| 2022-07-01 | $37.99 | $38.96 | $37.14 | $38.86 | $38.86 | 22,216 |
| 2022-06-30 | $37.88 | $38.39 | $37.64 | $38.28 | $38.28 | 30,874 |
| 2022-06-29 | $39.41 | $39.41 | $37.81 | $38.36 | $38.36 | 37,887 |
| 2022-06-28 | $39.56 | $40.20 | $39.11 | $39.35 | $39.11 | 34,418 |
| 2022-06-27 | $39.19 | $40.00 | $38.96 | $39.55 | $39.30 | 43,053 |
| 2022-06-24 | $38.27 | $39.06 | $37.56 | $38.90 | $38.66 | 90,343 |
| 2022-06-23 | $36.98 | $38.34 | $36.87 | $38.34 | $38.10 | 24,445 |
| 2022-06-22 | $36.57 | $37.78 | $36.51 | $37.02 | $36.79 | 38,725 |
| 2022-06-21 | $36.88 | $37.34 | $36.09 | $36.86 | $36.63 | 59,236 |
| 2022-06-17 | $35.69 | $36.64 | $35.69 | $36.39 | $36.16 | 85,137 |
| 2022-06-16 | $35.86 | $35.94 | $35.23 | $35.54 | $35.32 | 50,476 |
| 2022-06-15 | $34.98 | $36.55 | $34.89 | $36.12 | $35.90 | 47,208 |
| 2022-06-14 | $36.32 | $36.32 | $34.37 | $34.63 | $34.41 | 58,651 |
| 2022-06-13 | $35.92 | $36.65 | $35.32 | $36.13 | $35.91 | 46,096 |
| 2022-06-10 | $34.71 | $36.93 | $34.50 | $36.62 | $36.39 | 41,044 |
| 2022-06-09 | $36.71 | $37.74 | $35.10 | $35.10 | $34.88 | 279,740 |
| 2022-06-08 | $34.97 | $37.37 | $34.56 | $36.79 | $36.56 | 58,201 |
| 2022-06-07 | $36.73 | $36.90 | $34.91 | $35.11 | $34.89 | 47,024 |
| 2022-06-06 | $36.38 | $37.32 | $36.21 | $36.92 | $36.69 | 37,837 |
| 2022-06-03 | $35.94 | $36.46 | $35.67 | $36.24 | $36.01 | 33,985 |
| 2022-06-02 | $35.59 | $36.37 | $34.85 | $36.29 | $36.06 | 38,516 |
| 2022-06-01 | $35.80 | $36.89 | $35.34 | $35.37 | $35.15 | 50,785 |
| 2022-05-31 | $34.75 | $36.26 | $34.40 | $35.89 | $35.67 | 128,712 |
| 2022-05-27 | $33.48 | $35.32 | $33.48 | $34.76 | $34.54 | 36,084 |
| 2022-05-26 | $32.81 | $34.28 | $32.61 | $33.94 | $33.73 | 49,139 |
| 2022-05-25 | $33.04 | $33.29 | $32.45 | $32.45 | $32.25 | 36,783 |
| 2022-05-24 | $32.64 | $33.07 | $32.00 | $33.01 | $32.80 | 68,163 |
| 2022-05-23 | $33.04 | $33.39 | $32.53 | $32.69 | $32.49 | 52,516 |
| 2022-05-20 | $32.34 | $32.66 | $31.67 | $32.56 | $32.36 | 31,422 |
| 2022-05-19 | $32.15 | $32.88 | $31.77 | $31.93 | $31.73 | 32,334 |
| 2022-05-18 | $33.09 | $33.59 | $32.28 | $32.46 | $32.26 | 27,747 |
| 2022-05-17 | $33.32 | $33.73 | $33.27 | $33.47 | $33.26 | 22,580 |
| 2022-05-16 | $33.14 | $33.90 | $32.92 | $33.23 | $33.02 | 33,901 |
| 2022-05-13 | $33.11 | $34.07 | $32.64 | $33.42 | $33.21 | 30,232 |
| 2022-05-12 | $32.42 | $33.06 | $32.03 | $32.91 | $32.71 | 39,170 |
| 2022-05-11 | $33.10 | $33.70 | $32.45 | $32.48 | $32.28 | 33,176 |
| 2022-05-10 | $33.39 | $33.78 | $32.31 | $33.18 | $32.97 | 30,930 |
| 2022-05-09 | $33.14 | $33.32 | $32.16 | $33.18 | $32.97 | 52,469 |
| 2022-05-06 | $31.56 | $33.79 | $31.32 | $33.32 | $33.11 | 66,244 |
| 2022-05-05 | $32.25 | $32.81 | $30.93 | $31.87 | $31.67 | 31,170 |
| 2022-05-04 | $33.70 | $33.76 | $32.01 | $32.72 | $32.52 | 40,074 |
| 2022-05-03 | $34.56 | $34.62 | $33.51 | $33.72 | $33.51 | 33,395 |
| 2022-05-02 | $34.12 | $35.25 | $34.08 | $34.55 | $34.34 | 36,935 |
| 2022-04-29 | $34.59 | $34.97 | $34.01 | $34.30 | $34.09 | 27,689 |
| 2022-04-28 | $35.53 | $35.53 | $34.48 | $35.33 | $35.11 | 22,360 |
| 2022-04-27 | $36.00 | $36.30 | $35.02 | $35.07 | $34.85 | 31,334 |
| 2022-04-26 | $36.87 | $36.87 | $35.79 | $36.00 | $35.78 | 28,513 |
| 2022-04-25 | $37.33 | $37.33 | $36.59 | $37.26 | $37.03 | 17,191 |
| 2022-04-22 | $38.00 | $38.17 | $37.17 | $37.37 | $37.14 | 17,535 |
| 2022-04-21 | $39.91 | $39.91 | $38.13 | $38.29 | $38.05 | 26,884 |
| 2022-04-20 | $40.11 | $40.41 | $39.63 | $39.72 | $39.47 | 19,513 |
| 2022-04-19 | $39.31 | $40.25 | $39.31 | $39.69 | $39.44 | 20,296 |
| 2022-04-18 | $39.17 | $39.71 | $38.66 | $39.10 | $38.86 | 23,318 |
| 2022-04-14 | $39.54 | $39.54 | $38.86 | $38.97 | $38.73 | 20,438 |
| 2022-04-13 | $39.64 | $39.99 | $39.24 | $39.36 | $39.12 | 23,567 |
| 2022-04-12 | $39.74 | $40.19 | $39.60 | $39.78 | $39.53 | 24,070 |
| 2022-04-11 | $39.26 | $39.63 | $39.22 | $39.37 | $39.13 | 22,653 |
| 2022-04-08 | $41.47 | $41.47 | $39.44 | $39.60 | $39.35 | 31,849 |
| 2022-04-07 | $40.94 | $41.27 | $40.03 | $40.19 | $39.94 | 23,988 |
| 2022-04-06 | $39.81 | $41.16 | $39.81 | $40.90 | $40.65 | 45,221 |
| 2022-04-05 | $40.33 | $40.64 | $40.12 | $40.16 | $39.91 | 26,502 |
| 2022-04-04 | $40.34 | $40.39 | $39.74 | $40.07 | $39.82 | 23,389 |
| 2022-04-01 | $39.67 | $40.16 | $39.43 | $39.95 | $39.70 | 33,017 |
| 2022-03-31 | $38.94 | $39.87 | $38.72 | $39.65 | $39.40 | 32,814 |
| 2022-03-30 | $39.35 | $39.62 | $38.77 | $38.86 | $38.62 | 18,488 |
| 2022-03-29 | $38.90 | $39.93 | $38.60 | $39.74 | $39.25 | 29,175 |
| 2022-03-28 | $38.12 | $38.81 | $38.12 | $38.55 | $38.08 | 23,574 |
| 2022-03-25 | $38.68 | $38.68 | $38.15 | $38.23 | $37.76 | 21,504 |
| 2022-03-24 | $38.60 | $38.71 | $38.03 | $38.39 | $37.92 | 30,478 |
| 2022-03-23 | $39.50 | $39.50 | $38.60 | $38.60 | $38.12 | 19,727 |
| 2022-03-22 | $39.69 | $40.13 | $39.50 | $39.87 | $39.38 | 26,945 |
| 2022-03-21 | $40.10 | $40.30 | $39.12 | $39.31 | $38.83 | 38,881 |
| 2022-03-18 | $38.94 | $40.26 | $38.43 | $40.17 | $39.68 | 85,277 |
| 2022-03-17 | $37.94 | $39.22 | $37.94 | $38.96 | $38.48 | 19,894 |
| 2022-03-16 | $37.13 | $38.38 | $36.99 | $38.32 | $37.85 | 25,689 |
| 2022-03-15 | $36.63 | $37.37 | $36.50 | $37.19 | $36.73 | 37,907 |
| 2022-03-14 | $37.19 | $37.46 | $36.49 | $36.57 | $36.12 | 32,886 |
| 2022-03-11 | $37.86 | $38.20 | $36.79 | $36.90 | $36.45 | 31,994 |
| 2022-03-10 | $37.93 | $38.11 | $37.55 | $37.79 | $37.32 | 30,252 |
| 2022-03-09 | $38.41 | $38.83 | $37.88 | $38.42 | $37.95 | 35,875 |
| 2022-03-08 | $36.65 | $38.48 | $36.42 | $37.69 | $37.23 | 245,956 |
| 2022-03-07 | $36.94 | $36.99 | $36.29 | $36.33 | $35.88 | 37,026 |
| 2022-03-04 | $37.89 | $37.89 | $36.83 | $37.13 | $36.67 | 28,405 |
| 2022-03-03 | $39.41 | $39.66 | $38.14 | $38.27 | $37.80 | 24,796 |
| 2022-03-02 | $39.21 | $39.69 | $39.11 | $39.18 | $38.70 | 24,739 |
| 2022-03-01 | $39.54 | $39.85 | $38.98 | $39.04 | $38.56 | 30,744 |
| 2022-02-28 | $41.49 | $41.50 | $38.72 | $39.78 | $39.29 | 104,524 |
| 2022-02-25 | $40.67 | $41.99 | $40.53 | $41.95 | $41.43 | 32,971 |
| 2022-02-24 | $38.86 | $40.63 | $38.86 | $40.50 | $40.00 | 42,000 |
| 2022-02-23 | $39.90 | $39.96 | $39.24 | $39.46 | $38.97 | 30,561 |
| 2022-02-22 | $39.00 | $40.05 | $38.65 | $39.54 | $39.05 | 53,289 |
| 2022-02-18 | $39.69 | $39.91 | $38.89 | $39.15 | $38.67 | 50,760 |
| 2022-02-17 | $40.01 | $40.08 | $39.53 | $39.57 | $39.08 | 29,006 |
| 2022-02-16 | $40.36 | $40.36 | $39.47 | $40.24 | $39.74 | 47,088 |
| 2022-02-15 | $38.59 | $40.36 | $38.33 | $40.14 | $39.65 | 67,197 |
| 2022-02-14 | $38.12 | $38.91 | $37.72 | $38.12 | $37.65 | 45,722 |
| 2022-02-11 | $36.99 | $38.24 | $36.99 | $37.85 | $37.38 | 68,321 |
| 2022-02-10 | $39.50 | $39.50 | $36.30 | $37.03 | $36.57 | 66,701 |
| 2022-02-09 | $39.88 | $40.46 | $38.85 | $39.05 | $38.57 | 79,841 |
| 2022-02-08 | $39.65 | $39.94 | $39.55 | $39.90 | $39.41 | 32,924 |
| 2022-02-07 | $40.00 | $40.63 | $39.44 | $39.65 | $39.16 | 26,197 |
| 2022-02-04 | $39.58 | $40.61 | $39.25 | $40.05 | $39.56 | 82,050 |
| 2022-02-03 | $39.65 | $39.84 | $38.79 | $39.45 | $38.96 | 92,315 |
| 2022-02-02 | $39.41 | $40.66 | $39.41 | $39.65 | $39.16 | 99,653 |
| 2022-02-01 | $41.36 | $41.38 | $38.90 | $39.16 | $38.68 | 72,822 |
| 2022-01-31 | $39.46 | $41.69 | $39.40 | $41.60 | $41.09 | 79,041 |
| 2022-01-28 | $38.95 | $39.76 | $38.51 | $39.76 | $39.27 | 46,655 |
| 2022-01-27 | $38.04 | $40.58 | $37.83 | $39.20 | $38.72 | 75,344 |
| 2022-01-26 | $39.10 | $40.01 | $37.41 | $37.89 | $37.42 | 66,350 |
| 2022-01-25 | $40.13 | $40.60 | $38.50 | $39.10 | $38.62 | 85,401 |
| 2022-01-24 | $38.82 | $40.69 | $38.54 | $40.58 | $40.08 | 63,470 |
| 2022-01-21 | $37.76 | $40.83 | $37.47 | $38.88 | $38.40 | 60,883 |
| 2022-01-20 | $37.89 | $38.62 | $37.52 | $37.77 | $37.30 | 61,211 |
| 2022-01-19 | $37.79 | $37.88 | $36.94 | $37.64 | $37.18 | 58,150 |
| 2022-01-18 | $37.83 | $38.09 | $36.77 | $37.54 | $37.08 | 68,062 |
| 2022-01-14 | $38.38 | $38.38 | $37.60 | $38.21 | $37.74 | 19,893 |
| 2022-01-13 | $38.71 | $39.21 | $38.41 | $38.66 | $38.18 | 27,062 |
| 2022-01-12 | $40.06 | $40.06 | $38.64 | $38.67 | $38.19 | 43,337 |
| 2022-01-11 | $40.73 | $40.73 | $39.76 | $39.88 | $39.39 | 19,787 |
| 2022-01-10 | $40.80 | $41.00 | $40.27 | $40.83 | $40.33 | 35,023 |
| 2022-01-07 | $41.27 | $42.34 | $40.75 | $40.76 | $40.26 | 43,774 |
| 2022-01-06 | $41.58 | $42.46 | $41.29 | $41.31 | $40.80 | 33,100 |
| 2022-01-05 | $41.59 | $42.12 | $41.54 | $41.54 | $41.03 | 50,455 |
| 2022-01-04 | $42.56 | $42.96 | $41.59 | $41.67 | $41.16 | 26,451 |
| 2022-01-03 | $42.05 | $42.50 | $41.59 | $42.25 | $41.73 | 45,909 |
| 2021-12-31 | $42.04 | $42.18 | $41.26 | $41.52 | $41.01 | 34,997 |
| 2021-12-30 | $42.05 | $42.49 | $41.67 | $41.88 | $41.36 | 15,291 |
| 2021-12-29 | $42.50 | $43.23 | $41.96 | $42.17 | $41.65 | 20,961 |
| 2021-12-28 | $42.40 | $42.96 | $42.16 | $42.43 | $41.79 | 31,532 |
| 2021-12-27 | $41.80 | $42.56 | $41.61 | $42.50 | $41.86 | 21,795 |
| 2021-12-23 | $40.81 | $41.69 | $40.63 | $41.51 | $40.88 | 40,808 |
| 2021-12-22 | $40.18 | $40.61 | $39.82 | $40.51 | $39.90 | 58,364 |
| 2021-12-21 | $41.02 | $41.27 | $39.67 | $40.07 | $39.46 | 54,704 |
| 2021-12-20 | $41.73 | $41.76 | $40.09 | $40.70 | $40.08 | 55,278 |
| 2021-12-17 | $42.42 | $42.83 | $41.54 | $42.07 | $41.43 | 158,731 |
| 2021-12-16 | $42.76 | $42.89 | $41.85 | $42.23 | $41.59 | 50,171 |
| 2021-12-15 | $41.65 | $42.47 | $41.58 | $42.32 | $41.68 | 52,481 |
| 2021-12-14 | $42.32 | $42.95 | $41.56 | $41.69 | $41.06 | 73,702 |
| 2021-12-13 | $42.58 | $43.69 | $42.02 | $42.55 | $41.91 | 79,700 |
| 2021-12-10 | $42.20 | $43.50 | $41.72 | $42.42 | $41.78 | 115,141 |
| 2021-12-09 | $41.43 | $42.14 | $41.43 | $41.77 | $41.14 | 51,924 |
| 2021-12-08 | $43.02 | $43.62 | $41.52 | $41.64 | $41.01 | 45,107 |
| 2021-12-07 | $43.38 | $44.05 | $42.80 | $43.07 | $42.42 | 44,953 |
| 2021-12-06 | $42.55 | $43.49 | $42.55 | $42.99 | $42.34 | 53,139 |
| 2021-12-03 | $42.29 | $42.88 | $41.68 | $42.00 | $41.36 | 189,977 |
| 2021-12-02 | $42.54 | $42.54 | $41.62 | $42.20 | $41.56 | 34,712 |
| 2021-12-01 | $40.77 | $42.85 | $40.77 | $41.83 | $41.20 | 89,606 |
| 2021-11-30 | $40.25 | $40.55 | $39.27 | $40.05 | $39.44 | 100,215 |
| 2021-11-29 | $41.46 | $41.90 | $40.63 | $40.65 | $40.04 | 41,147 |
| 2021-11-26 | $42.37 | $42.40 | $41.15 | $41.23 | $40.61 | 31,584 |
| 2021-11-24 | $41.88 | $43.31 | $41.88 | $43.11 | $42.46 | 36,146 |
| 2021-11-23 | $43.21 | $43.21 | $40.81 | $42.42 | $41.78 | 31,261 |
| 2021-11-22 | $42.88 | $43.42 | $41.72 | $41.72 | $41.09 | 41,010 |
| 2021-11-19 | $43.71 | $43.83 | $42.42 | $42.54 | $41.90 | 29,549 |
| 2021-11-18 | $44.37 | $44.71 | $43.07 | $44.16 | $43.49 | 39,303 |
| 2021-11-17 | $45.95 | $45.95 | $44.75 | $45.20 | $44.52 | 27,302 |
| 2021-11-16 | $46.26 | $46.90 | $45.82 | $45.88 | $45.19 | 21,363 |
| 2021-11-15 | $47.93 | $47.93 | $46.20 | $46.41 | $45.71 | 22,959 |
| 2021-11-12 | $47.52 | $48.55 | $47.52 | $47.72 | $46.99 | 20,614 |
| 2021-11-11 | $48.64 | $49.20 | $48.17 | $48.50 | $47.77 | 13,922 |
| 2021-11-10 | $48.70 | $49.30 | $48.35 | $48.35 | $47.62 | 22,974 |
| 2021-11-09 | $48.43 | $49.15 | $47.16 | $48.72 | $47.98 | 26,596 |
| 2021-11-08 | $49.03 | $49.31 | $48.10 | $48.52 | $47.79 | 21,736 |
| 2021-11-05 | $48.63 | $49.90 | $47.66 | $49.00 | $48.26 | 41,319 |
| 2021-11-04 | $49.49 | $51.97 | $47.37 | $48.30 | $47.57 | 26,572 |
| 2021-11-03 | $46.88 | $52.36 | $46.88 | $48.99 | $48.25 | 113,239 |
| 2021-11-02 | $46.12 | $47.33 | $44.76 | $47.18 | $46.47 | 25,644 |
| 2021-11-01 | $43.63 | $46.08 | $43.63 | $45.92 | $45.23 | 27,834 |
| 2021-10-29 | $42.86 | $43.53 | $42.86 | $43.30 | $42.65 | 11,726 |
| 2021-10-28 | $43.45 | $43.69 | $42.85 | $43.21 | $42.56 | 9,643 |
| 2021-10-27 | $43.96 | $44.19 | $42.75 | $42.75 | $42.10 | 13,295 |
| 2021-10-26 | $43.76 | $44.85 | $43.51 | $44.16 | $43.49 | 17,139 |
| 2021-10-25 | $43.37 | $43.80 | $43.00 | $43.57 | $42.91 | 9,719 |
| 2021-10-22 | $43.54 | $43.60 | $43.08 | $43.32 | $42.66 | 7,681 |
| 2021-10-21 | $43.71 | $44.22 | $43.45 | $43.60 | $42.94 | 8,000 |
| 2021-10-20 | $43.25 | $43.85 | $43.25 | $43.82 | $43.16 | 5,801 |
| 2021-10-19 | $42.61 | $43.41 | $42.61 | $43.41 | $42.75 | 8,226 |
| 2021-10-18 | $42.94 | $43.61 | $42.55 | $42.66 | $42.01 | 9,465 |
| 2021-10-15 | $43.99 | $44.34 | $42.88 | $42.88 | $42.23 | 33,128 |
| 2021-10-14 | $43.71 | $43.71 | $42.93 | $43.50 | $42.84 | 14,162 |
| 2021-10-13 | $44.25 | $44.57 | $43.20 | $43.41 | $42.75 | 15,537 |
| 2021-10-12 | $43.92 | $44.60 | $43.85 | $44.15 | $43.48 | 22,021 |
| 2021-10-11 | $42.61 | $43.72 | $42.48 | $43.50 | $42.84 | 16,601 |
| 2021-10-08 | $42.13 | $43.33 | $42.13 | $42.74 | $42.09 | 19,621 |
| 2021-10-07 | $41.81 | $42.90 | $41.81 | $42.41 | $41.77 | 35,057 |
| 2021-10-06 | $42.65 | $42.65 | $41.50 | $41.62 | $40.99 | 12,254 |
| 2021-10-05 | $42.69 | $44.28 | $42.42 | $42.93 | $42.28 | 13,859 |
| 2021-10-04 | $42.45 | $43.13 | $41.64 | $42.15 | $41.51 | 24,026 |
| 2021-10-01 | $42.37 | $42.87 | $41.19 | $42.60 | $41.96 | 21,163 |
| 2021-09-30 | $43.30 | $43.30 | $42.17 | $42.17 | $41.53 | 17,504 |
| 2021-09-29 | $43.76 | $43.76 | $42.84 | $43.18 | $42.53 | 23,263 |
| 2021-09-28 | $44.69 | $44.69 | $43.34 | $43.67 | $42.89 | 22,491 |
| 2021-09-27 | $45.80 | $45.80 | $44.34 | $44.69 | $43.89 | 25,211 |
| 2021-09-24 | $45.35 | $45.63 | $44.74 | $45.16 | $44.35 | 25,290 |
| 2021-09-23 | $46.05 | $46.47 | $45.50 | $45.78 | $44.96 | 15,650 |
| 2021-09-22 | $46.71 | $46.71 | $45.86 | $45.89 | $45.07 | 11,005 |
| 2021-09-21 | $46.54 | $47.19 | $46.30 | $46.53 | $45.70 | 19,395 |
| 2021-09-20 | $46.96 | $47.45 | $45.82 | $46.29 | $45.46 | 25,274 |
| 2021-09-17 | $48.04 | $48.13 | $46.72 | $47.83 | $46.98 | 96,810 |
| 2021-09-16 | $47.83 | $48.62 | $47.30 | $47.96 | $47.10 | 12,774 |
| 2021-09-15 | $47.42 | $49.16 | $46.39 | $47.75 | $46.90 | 45,946 |
| 2021-09-14 | $48.02 | $48.33 | $47.06 | $47.46 | $46.61 | 23,580 |
| 2021-09-13 | $49.14 | $50.25 | $48.07 | $48.07 | $47.21 | 16,247 |
| 2021-09-10 | $50.09 | $50.36 | $48.33 | $48.99 | $48.12 | 23,415 |
| 2021-09-09 | $50.65 | $51.00 | $49.69 | $49.69 | $48.80 | 20,606 |
| 2021-09-08 | $51.25 | $53.06 | $50.33 | $50.95 | $50.04 | 26,879 |
| 2021-09-07 | $53.35 | $54.98 | $51.10 | $51.19 | $50.28 | 16,994 |
| 2021-09-03 | $54.21 | $55.15 | $53.05 | $53.35 | $52.40 | 13,455 |
| 2021-09-02 | $54.15 | $55.67 | $53.46 | $54.25 | $53.28 | 38,031 |
| 2021-09-01 | $54.39 | $54.39 | $53.28 | $53.87 | $52.91 | 19,207 |
| 2021-08-31 | $53.67 | $54.02 | $53.64 | $54.00 | $53.04 | 13,928 |
| 2021-08-30 | $54.79 | $55.61 | $53.78 | $53.78 | $52.82 | 17,633 |
| 2021-08-27 | $52.82 | $54.50 | $52.82 | $54.50 | $53.53 | 18,784 |
| 2021-08-26 | $52.75 | $52.75 | $52.00 | $52.17 | $51.24 | 11,458 |
| 2021-08-25 | $52.78 | $53.30 | $52.50 | $52.56 | $51.62 | 14,011 |
| 2021-08-24 | $54.15 | $54.15 | $52.87 | $53.10 | $52.15 | 9,482 |
| 2021-08-23 | $53.69 | $54.97 | $53.65 | $54.50 | $53.53 | 23,286 |
| 2021-08-20 | $52.56 | $54.14 | $52.56 | $53.86 | $52.90 | 31,602 |
| 2021-08-19 | $52.30 | $52.83 | $51.18 | $52.68 | $51.74 | 16,972 |
| 2021-08-18 | $52.54 | $52.88 | $51.97 | $52.32 | $51.39 | 15,831 |
| 2021-08-17 | $52.44 | $53.23 | $52.26 | $52.45 | $51.51 | 14,046 |
| 2021-08-16 | $52.32 | $53.21 | $52.09 | $52.83 | $51.89 | 10,357 |
| 2021-08-13 | $52.85 | $52.85 | $52.00 | $52.21 | $51.28 | 12,122 |
| 2021-08-12 | $52.99 | $52.99 | $51.74 | $52.01 | $51.08 | 22,340 |
| 2021-08-11 | $53.64 | $54.00 | $52.44 | $53.04 | $52.09 | 23,575 |
| 2021-08-10 | $53.12 | $53.82 | $52.92 | $53.82 | $52.86 | 25,554 |
| 2021-08-09 | $53.39 | $53.50 | $52.89 | $52.89 | $51.95 | 13,833 |
| 2021-08-06 | $53.23 | $53.63 | $52.52 | $53.32 | $52.37 | 16,582 |
| 2021-08-05 | $53.02 | $53.68 | $52.50 | $53.17 | $52.22 | 20,812 |
| 2021-08-04 | $53.03 | $53.45 | $52.44 | $52.96 | $52.01 | 24,839 |
| 2021-08-03 | $53.24 | $53.55 | $53.02 | $53.51 | $52.55 | 25,191 |
| 2021-08-02 | $52.68 | $53.50 | $52.12 | $53.41 | $52.46 | 34,749 |
| 2021-07-30 | $52.33 | $52.95 | $52.23 | $52.78 | $51.84 | 13,140 |
| 2021-07-29 | $51.91 | $52.96 | $51.60 | $52.55 | $51.61 | 21,298 |
| 2021-07-28 | $52.89 | $52.89 | $50.94 | $51.78 | $50.86 | 18,933 |
| 2021-07-27 | $52.76 | $52.76 | $51.77 | $52.26 | $51.33 | 25,580 |
| 2021-07-26 | $52.33 | $52.81 | $51.32 | $52.05 | $51.12 | 21,906 |
| 2021-07-23 | $51.24 | $52.49 | $50.58 | $52.25 | $51.32 | 20,640 |
| 2021-07-22 | $51.49 | $51.98 | $50.67 | $51.05 | $50.14 | 27,753 |
| 2021-07-21 | $51.44 | $51.91 | $50.61 | $51.40 | $50.48 | 26,329 |
| 2021-07-20 | $50.00 | $51.52 | $49.41 | $51.11 | $50.20 | 65,110 |
| 2021-07-19 | $50.00 | $50.73 | $49.60 | $50.01 | $49.12 | 37,942 |
| 2021-07-16 | $50.00 | $51.00 | $49.81 | $50.61 | $49.71 | 38,432 |
| 2021-07-15 | $49.63 | $49.91 | $49.25 | $49.75 | $48.86 | 20,939 |
| 2021-07-14 | $48.79 | $49.75 | $48.79 | $49.63 | $48.74 | 21,943 |
| 2021-07-13 | $48.16 | $49.66 | $48.16 | $48.82 | $47.95 | 18,934 |
| 2021-07-12 | $47.62 | $48.66 | $47.62 | $48.57 | $47.70 | 20,535 |
| 2021-07-09 | $47.51 | $48.12 | $47.42 | $47.89 | $47.04 | 18,231 |
| 2021-07-08 | $46.81 | $47.54 | $46.74 | $47.25 | $46.41 | 39,601 |
| 2021-07-07 | $47.44 | $48.00 | $46.64 | $47.19 | $46.35 | 35,944 |
| 2021-07-06 | $46.86 | $47.49 | $46.59 | $47.37 | $46.52 | 15,782 |
| 2021-07-02 | $47.51 | $48.29 | $46.56 | $47.03 | $46.19 | 14,396 |
| 2021-07-01 | $45.90 | $47.87 | $45.90 | $47.51 | $46.66 | 29,561 |
| 2021-06-30 | $46.15 | $46.68 | $45.75 | $45.90 | $45.08 | 33,330 |
| 2021-06-29 | $46.77 | $46.91 | $46.09 | $46.32 | $45.49 | 21,212 |
| 2021-06-28 | $46.37 | $47.01 | $46.10 | $46.94 | $45.98 | 30,799 |
| 2021-06-25 | $45.33 | $47.06 | $45.03 | $46.22 | $45.28 | 99,913 |
| 2021-06-24 | $44.30 | $45.49 | $44.10 | $45.49 | $44.56 | 35,101 |
| 2021-06-23 | $44.66 | $45.22 | $44.30 | $44.60 | $43.69 | 29,270 |
| 2021-06-22 | $44.28 | $45.09 | $44.01 | $45.01 | $44.09 | 56,899 |
| 2021-06-21 | $43.60 | $44.59 | $43.60 | $44.41 | $43.50 | 56,777 |
| 2021-06-18 | $43.91 | $44.28 | $43.43 | $43.54 | $42.65 | 86,330 |
| 2021-06-17 | $44.32 | $44.77 | $44.09 | $44.57 | $43.66 | 49,743 |
| 2021-06-16 | $45.02 | $45.41 | $44.14 | $44.25 | $43.35 | 57,537 |
| 2021-06-15 | $44.40 | $45.21 | $44.27 | $44.93 | $44.01 | 26,100 |
| 2021-06-14 | $44.73 | $44.95 | $44.02 | $44.25 | $43.35 | 51,445 |
| 2021-06-11 | $44.34 | $44.79 | $43.67 | $44.39 | $43.49 | 48,731 |
| 2021-06-10 | $45.06 | $45.12 | $44.16 | $44.17 | $43.27 | 20,719 |
| 2021-06-09 | $45.70 | $45.80 | $44.64 | $44.86 | $43.95 | 27,339 |
| 2021-06-08 | $46.95 | $47.01 | $45.59 | $45.69 | $44.76 | 50,206 |
| 2021-06-07 | $48.67 | $48.84 | $46.61 | $46.80 | $45.85 | 57,080 |
| 2021-06-04 | $47.90 | $48.91 | $47.90 | $48.78 | $47.79 | 46,190 |
| 2021-06-03 | $47.40 | $48.17 | $47.06 | $47.95 | $46.97 | 48,508 |
| 2021-06-02 | $48.37 | $48.50 | $47.00 | $47.61 | $46.64 | 38,190 |
| 2021-06-01 | $47.80 | $48.81 | $47.16 | $48.69 | $47.70 | 45,377 |
| 2021-05-28 | $49.33 | $49.75 | $47.72 | $47.83 | $46.85 | 31,740 |
| 2021-05-27 | $50.20 | $50.94 | $49.11 | $49.21 | $48.21 | 94,037 |
| 2021-05-26 | $50.16 | $50.82 | $48.26 | $50.05 | $49.03 | 25,045 |
| 2021-05-25 | $49.80 | $50.67 | $49.54 | $49.74 | $48.73 | 48,651 |
| 2021-05-24 | $51.06 | $51.30 | $49.07 | $49.80 | $48.78 | 62,029 |
| 2021-05-21 | $49.93 | $51.38 | $49.84 | $50.72 | $49.69 | 41,382 |
| 2021-05-20 | $48.94 | $49.94 | $48.94 | $49.51 | $48.50 | 24,635 |
| 2021-05-19 | $48.45 | $49.61 | $48.08 | $49.10 | $48.10 | 27,947 |
| 2021-05-18 | $48.88 | $49.54 | $48.01 | $49.04 | $48.04 | 27,507 |
| 2021-05-17 | $49.29 | $49.29 | $48.14 | $48.97 | $47.97 | 43,290 |
| 2021-05-14 | $48.88 | $49.11 | $48.02 | $49.06 | $48.06 | 39,966 |
| 2021-05-13 | $47.94 | $49.81 | $47.94 | $49.29 | $48.29 | 24,342 |
| 2021-05-12 | $47.99 | $48.77 | $47.16 | $48.50 | $47.51 | 34,809 |
| 2021-05-11 | $47.06 | $48.51 | $46.95 | $47.95 | $46.97 | 43,158 |
| 2021-05-10 | $48.57 | $49.11 | $47.44 | $47.87 | $46.89 | 44,086 |
| 2021-05-07 | $47.81 | $49.30 | $46.65 | $48.92 | $47.92 | 29,811 |
| 2021-05-06 | $46.47 | $48.35 | $46.47 | $47.96 | $46.98 | 25,203 |
| 2021-05-05 | $49.75 | $51.13 | $46.12 | $46.28 | $45.34 | 34,988 |
| 2021-05-04 | $50.99 | $52.13 | $50.67 | $50.93 | $49.89 | 33,631 |
| 2021-05-03 | $51.24 | $52.14 | $51.24 | $51.55 | $50.50 | 27,064 |
| 2021-04-30 | $49.83 | $51.84 | $49.83 | $51.30 | $50.25 | 61,320 |
| 2021-04-29 | $49.64 | $50.74 | $49.47 | $50.44 | $49.41 | 63,818 |
| 2021-04-28 | $49.15 | $50.34 | $48.72 | $50.29 | $49.26 | 67,013 |
| 2021-04-27 | $48.81 | $49.59 | $48.81 | $49.49 | $48.48 | 23,994 |
| 2021-04-26 | $48.90 | $49.44 | $48.74 | $48.96 | $47.96 | 13,875 |
| 2021-04-23 | $48.73 | $49.58 | $48.30 | $48.51 | $47.52 | 38,484 |
| 2021-04-22 | $48.41 | $48.41 | $47.72 | $48.29 | $47.31 | 19,179 |
| 2021-04-21 | $47.67 | $48.39 | $47.04 | $48.04 | $47.06 | 20,815 |
| 2021-04-20 | $47.18 | $47.98 | $46.66 | $47.57 | $46.60 | 26,156 |
| 2021-04-19 | $47.05 | $47.61 | $46.58 | $47.14 | $46.18 | 18,094 |
| 2021-04-16 | $47.47 | $47.49 | $46.42 | $47.30 | $46.34 | 17,387 |
| 2021-04-15 | $46.77 | $47.23 | $46.38 | $47.11 | $46.03 | 11,639 |
| 2021-04-14 | $46.85 | $46.90 | $46.21 | $46.31 | $45.25 | 14,489 |
| 2021-04-13 | $46.53 | $46.99 | $46.01 | $46.01 | $44.96 | 16,133 |
| 2021-04-12 | $46.96 | $47.32 | $46.52 | $46.90 | $45.83 | 15,110 |
| 2021-04-09 | $47.29 | $48.07 | $46.80 | $47.04 | $45.96 | 13,196 |
| 2021-04-08 | $47.09 | $48.36 | $46.92 | $47.30 | $46.22 | 21,957 |
| 2021-04-07 | $48.40 | $48.71 | $46.79 | $46.94 | $45.87 | 22,360 |
| 2021-04-06 | $47.87 | $48.97 | $47.66 | $48.30 | $47.20 | 26,186 |
| 2021-04-05 | $47.56 | $49.02 | $47.16 | $47.69 | $46.60 | 37,126 |
| 2021-04-01 | $46.79 | $48.19 | $46.73 | $47.93 | $46.83 | 20,340 |
| 2021-03-31 | $46.70 | $47.77 | $46.29 | $46.83 | $45.76 | 53,038 |
| 2021-03-30 | $45.11 | $46.69 | $45.11 | $46.48 | $45.42 | 28,592 |
| 2021-03-29 | $46.45 | $46.94 | $45.67 | $45.87 | $44.82 | 19,115 |
| 2021-03-26 | $46.22 | $46.89 | $45.47 | $46.88 | $45.81 | 24,679 |
| 2021-03-25 | $45.31 | $46.22 | $44.79 | $46.10 | $45.05 | 23,975 |
| 2021-03-24 | $45.79 | $47.15 | $44.96 | $45.37 | $44.33 | 23,346 |
| 2021-03-23 | $45.68 | $45.90 | $44.92 | $45.55 | $44.51 | 26,662 |
| 2021-03-22 | $47.75 | $47.75 | $45.94 | $46.13 | $45.08 | 26,519 |
| 2021-03-19 | $48.02 | $48.49 | $47.27 | $47.86 | $46.77 | 109,251 |
| 2021-03-18 | $50.15 | $50.15 | $48.41 | $48.41 | $47.30 | 35,160 |
| 2021-03-17 | $49.48 | $50.87 | $49.43 | $50.35 | $49.20 | 25,977 |
| 2021-03-16 | $51.10 | $51.36 | $49.32 | $49.49 | $48.36 | 23,149 |
| 2021-03-15 | $52.25 | $52.25 | $51.07 | $51.33 | $50.16 | 18,213 |
| 2021-03-12 | $51.36 | $52.74 | $49.71 | $52.56 | $51.36 | 36,548 |
| 2021-03-11 | $51.64 | $51.64 | $50.35 | $51.50 | $50.32 | 30,290 |
| 2021-03-10 | $50.94 | $51.72 | $50.70 | $51.06 | $49.89 | 27,979 |
| 2021-03-09 | $52.31 | $52.31 | $50.08 | $50.25 | $49.10 | 32,614 |
| 2021-03-08 | $52.99 | $53.08 | $51.63 | $51.77 | $50.59 | 31,865 |
| 2021-03-05 | $50.50 | $53.40 | $50.50 | $52.77 | $51.56 | 28,803 |
| 2021-03-04 | $52.53 | $53.82 | $50.98 | $51.28 | $50.11 | 44,252 |
| 2021-03-03 | $54.26 | $54.26 | $52.72 | $52.86 | $51.65 | 49,913 |
| 2021-03-02 | $53.65 | $54.94 | $53.31 | $54.13 | $52.89 | 100,612 |
| 2021-03-01 | $52.71 | $53.90 | $52.02 | $53.90 | $52.67 | 42,352 |
| 2021-02-26 | $53.35 | $54.16 | $51.66 | $51.67 | $50.49 | 73,215 |
| 2021-02-25 | $53.00 | $54.77 | $52.95 | $53.44 | $52.22 | 43,734 |
| 2021-02-24 | $51.94 | $53.62 | $51.45 | $53.37 | $52.15 | 41,016 |
| 2021-02-23 | $49.39 | $51.92 | $49.39 | $51.61 | $50.43 | 43,409 |
| 2021-02-22 | $48.96 | $50.33 | $48.56 | $49.66 | $48.52 | 47,402 |
| 2021-02-19 | $48.69 | $49.99 | $48.53 | $49.32 | $48.19 | 44,633 |
| 2021-02-18 | $47.10 | $49.22 | $45.62 | $48.68 | $47.57 | 50,323 |
| 2021-02-17 | $46.86 | $48.00 | $45.57 | $47.54 | $46.45 | 60,629 |
| 2021-02-16 | $50.06 | $50.06 | $47.16 | $47.28 | $46.20 | 34,778 |
| 2021-02-12 | $50.66 | $51.35 | $49.31 | $49.35 | $48.22 | 40,217 |
| 2021-02-11 | $50.87 | $51.99 | $50.00 | $51.63 | $50.45 | 34,772 |
| 2021-02-10 | $52.53 | $52.53 | $49.90 | $51.00 | $49.83 | 51,142 |
| 2021-02-09 | $51.31 | $52.32 | $51.10 | $52.32 | $51.12 | 19,230 |
| 2021-02-08 | $50.05 | $51.64 | $49.85 | $51.35 | $50.18 | 31,045 |
| 2021-02-05 | $49.88 | $50.82 | $49.60 | $50.28 | $49.13 | 37,305 |
| 2021-02-04 | $48.48 | $49.97 | $47.65 | $49.82 | $48.68 | 22,708 |
| 2021-02-03 | $47.29 | $48.98 | $47.26 | $48.98 | $47.86 | 32,885 |
| 2021-02-02 | $46.92 | $48.17 | $46.62 | $47.59 | $46.50 | 41,742 |
| 2021-02-01 | $45.68 | $47.24 | $44.49 | $46.31 | $45.25 | 47,142 |
| 2021-01-29 | $45.54 | $46.57 | $45.00 | $45.30 | $44.26 | 49,138 |
| 2021-01-28 | $47.16 | $47.16 | $45.39 | $45.49 | $44.45 | 36,205 |
| 2021-01-27 | $47.32 | $47.92 | $46.20 | $46.67 | $45.60 | 44,695 |
| 2021-01-26 | $48.41 | $48.99 | $47.23 | $48.12 | $47.02 | 31,355 |
| 2021-01-25 | $48.10 | $48.10 | $47.14 | $47.97 | $46.87 | 33,469 |
| 2021-01-22 | $47.41 | $48.36 | $47.41 | $48.31 | $47.21 | 33,029 |
| 2021-01-21 | $47.46 | $47.69 | $46.69 | $47.50 | $46.41 | 37,247 |
| 2021-01-20 | $47.33 | $48.13 | $47.15 | $47.58 | $46.49 | 27,624 |
| 2021-01-19 | $47.06 | $48.73 | $47.06 | $47.36 | $46.28 | 29,289 |
| 2021-01-15 | $46.19 | $46.97 | $45.56 | $46.62 | $45.55 | 35,012 |
| 2021-01-14 | $45.59 | $46.83 | $45.14 | $46.52 | $45.46 | 29,314 |
| 2021-01-13 | $45.75 | $45.75 | $44.84 | $45.24 | $44.21 | 24,553 |
| 2021-01-12 | $45.02 | $46.11 | $44.94 | $45.91 | $44.86 | 23,614 |
| 2021-01-11 | $45.24 | $45.28 | $44.37 | $45.10 | $44.07 | 24,194 |
| 2021-01-08 | $44.84 | $45.42 | $44.42 | $45.20 | $44.17 | 32,977 |
| 2021-01-07 | $44.97 | $45.07 | $44.22 | $44.73 | $43.71 | 13,945 |
| 2021-01-06 | $43.10 | $45.27 | $42.41 | $45.07 | $44.04 | 85,657 |
| 2021-01-05 | $44.11 | $44.11 | $42.76 | $43.05 | $42.07 | 60,436 |
| 2021-01-04 | $42.75 | $44.13 | $42.54 | $42.92 | $41.94 | 39,744 |
| 2020-12-31 | $43.31 | $43.31 | $42.43 | $42.75 | $41.77 | 47,912 |
| 2020-12-30 | $43.94 | $44.64 | $42.79 | $43.14 | $42.15 | 30,997 |
| 2020-12-29 | $44.61 | $44.61 | $43.30 | $43.81 | $42.81 | 33,040 |
| 2020-12-28 | $44.99 | $44.99 | $44.40 | $44.64 | $43.62 | 17,856 |
| 2020-12-24 | $44.84 | $44.84 | $44.10 | $44.40 | $43.38 | 8,944 |
| 2020-12-23 | $45.44 | $46.70 | $44.16 | $44.63 | $43.61 | 29,325 |
| 2020-12-22 | $47.08 | $47.08 | $45.28 | $45.53 | $44.49 | 20,540 |
| 2020-12-21 | $47.00 | $47.25 | $45.50 | $45.87 | $44.82 | 49,392 |
| 2020-12-18 | $48.06 | $49.26 | $47.33 | $47.40 | $46.32 | 95,436 |
| 2020-12-17 | $47.89 | $47.91 | $47.11 | $47.83 | $46.74 | 56,131 |
| 2020-12-16 | $48.02 | $48.19 | $47.26 | $47.56 | $46.47 | 25,170 |
| 2020-12-15 | $47.60 | $48.47 | $47.24 | $47.55 | $46.46 | 31,075 |
| 2020-12-14 | $47.53 | $48.33 | $47.43 | $47.43 | $46.35 | 42,658 |
| 2020-12-11 | $46.80 | $47.96 | $46.80 | $47.43 | $46.35 | 34,422 |
| 2020-12-10 | $49.26 | $49.26 | $46.87 | $47.33 | $46.25 | 20,481 |
| 2020-12-09 | $47.80 | $48.38 | $46.56 | $47.18 | $46.10 | 32,467 |
| 2020-12-08 | $48.83 | $48.90 | $46.85 | $47.30 | $46.22 | 76,965 |
| 2020-12-07 | $50.02 | $50.88 | $48.51 | $48.83 | $47.71 | 77,813 |
| 2020-12-04 | $49.35 | $51.36 | $48.90 | $50.00 | $48.86 | 45,514 |
| 2020-12-03 | $48.41 | $50.63 | $48.18 | $49.19 | $48.07 | 36,489 |
| 2020-12-02 | $50.50 | $50.50 | $48.49 | $48.50 | $47.39 | 35,501 |
| 2020-12-01 | $51.99 | $51.99 | $50.11 | $50.59 | $49.43 | 38,032 |
| 2020-11-30 | $52.87 | $53.17 | $50.98 | $51.31 | $50.14 | 35,777 |
| 2020-11-27 | $53.38 | $54.82 | $52.76 | $53.38 | $52.16 | 20,996 |
| 2020-11-25 | $55.08 | $55.08 | $53.42 | $53.45 | $52.23 | 28,373 |
| 2020-11-24 | $55.34 | $55.78 | $53.86 | $55.59 | $54.32 | 28,882 |
| 2020-11-23 | $54.86 | $55.12 | $53.86 | $54.03 | $52.79 | 26,500 |
| 2020-11-20 | $54.59 | $55.58 | $54.15 | $54.74 | $53.49 | 27,813 |
| 2020-11-19 | $54.98 | $55.45 | $54.24 | $55.13 | $53.87 | 31,944 |
| 2020-11-18 | $57.12 | $57.12 | $55.32 | $55.33 | $54.06 | 19,929 |
| 2020-11-17 | $55.21 | $56.58 | $55.21 | $56.00 | $54.72 | 47,024 |
| 2020-11-16 | $57.08 | $57.08 | $54.53 | $55.47 | $54.20 | 100,678 |
| 2020-11-13 | $57.25 | $57.44 | $55.53 | $55.90 | $54.62 | 29,456 |
| 2020-11-12 | $58.60 | $58.89 | $56.00 | $56.70 | $55.40 | 40,909 |
| 2020-11-11 | $58.69 | $59.00 | $58.16 | $58.98 | $57.63 | 40,129 |
| 2020-11-10 | $57.26 | $59.20 | $57.26 | $58.70 | $57.36 | 36,897 |
| 2020-11-09 | $54.38 | $59.15 | $53.42 | $56.23 | $54.94 | 48,116 |
| 2020-11-06 | $54.69 | $54.69 | $53.27 | $53.27 | $52.05 | 15,008 |
| 2020-11-05 | $54.43 | $55.41 | $54.30 | $55.00 | $53.74 | 20,815 |
| 2020-11-04 | $54.62 | $54.76 | $53.29 | $54.30 | $53.06 | 15,543 |
| 2020-11-03 | $54.48 | $55.46 | $53.63 | $55.24 | $53.98 | 27,809 |
| 2020-11-02 | $52.91 | $53.73 | $52.39 | $53.33 | $52.11 | 14,419 |
| 2020-10-30 | $51.34 | $52.15 | $51.21 | $51.80 | $50.62 | 23,763 |
| 2020-10-29 | $50.61 | $51.95 | $50.18 | $51.53 | $50.35 | 14,311 |
| 2020-10-28 | $50.47 | $52.02 | $50.03 | $51.18 | $50.01 | 18,490 |
| 2020-10-27 | $52.59 | $52.99 | $51.63 | $51.80 | $50.62 | 15,116 |
| 2020-10-26 | $53.10 | $53.10 | $51.98 | $52.95 | $51.74 | 14,339 |
| 2020-10-23 | $53.58 | $53.95 | $53.04 | $53.65 | $52.42 | 12,669 |
| 2020-10-22 | $54.09 | $54.09 | $52.36 | $53.18 | $51.96 | 26,955 |
| 2020-10-21 | $52.69 | $53.91 | $52.41 | $53.24 | $52.02 | 11,839 |
| 2020-10-20 | $53.24 | $54.15 | $52.83 | $52.83 | $51.62 | 11,747 |
| 2020-10-19 | $54.02 | $54.03 | $52.68 | $53.15 | $51.93 | 15,418 |
| 2020-10-16 | $52.74 | $54.00 | $52.30 | $53.69 | $52.46 | 17,181 |
| 2020-10-15 | $52.58 | $53.76 | $51.94 | $52.70 | $51.49 | 21,485 |
| 2020-10-14 | $53.40 | $53.40 | $52.54 | $52.54 | $51.34 | 10,504 |
| 2020-10-13 | $52.53 | $53.67 | $52.51 | $53.39 | $52.17 | 15,864 |
| 2020-10-12 | $53.04 | $53.46 | $52.25 | $53.10 | $51.89 | 17,200 |
| 2020-10-09 | $54.12 | $54.12 | $52.69 | $52.93 | $51.72 | 17,306 |
| 2020-10-08 | $52.89 | $54.00 | $52.40 | $53.63 | $52.40 | 22,617 |
| 2020-10-07 | $51.72 | $52.85 | $50.33 | $52.17 | $50.98 | 59,475 |
| 2020-10-06 | $52.28 | $53.47 | $51.29 | $51.46 | $50.28 | 21,191 |
| 2020-10-05 | $51.12 | $52.14 | $50.27 | $51.68 | $50.50 | 22,307 |
| 2020-10-02 | $49.83 | $52.49 | $49.83 | $51.31 | $50.14 | 20,151 |
| 2020-10-01 | $49.49 | $51.32 | $49.20 | $50.80 | $49.64 | 38,302 |
| 2020-09-30 | $49.11 | $50.01 | $48.88 | $49.21 | $48.08 | 51,518 |
| 2020-09-29 | $48.40 | $49.36 | $48.31 | $49.20 | $48.07 | 50,466 |
| 2020-09-28 | $47.61 | $49.01 | $47.61 | $48.52 | $47.41 | 24,396 |
| 2020-09-25 | $46.21 | $47.33 | $46.05 | $46.95 | $45.88 | 25,060 |
| 2020-09-24 | $46.47 | $47.82 | $46.03 | $46.74 | $45.67 | 23,672 |
| 2020-09-23 | $48.40 | $49.69 | $46.23 | $46.51 | $45.45 | 33,033 |
| 2020-09-22 | $47.84 | $49.65 | $47.34 | $48.38 | $47.27 | 27,483 |
| 2020-09-21 | $49.00 | $49.05 | $47.00 | $47.68 | $46.59 | 34,444 |
| 2020-09-18 | $51.35 | $51.35 | $49.28 | $50.03 | $48.89 | 77,516 |
| 2020-09-17 | $51.00 | $51.09 | $50.10 | $50.49 | $49.34 | 16,508 |
| 2020-09-16 | $52.53 | $52.53 | $51.00 | $51.20 | $50.03 | 27,407 |
| 2020-09-15 | $53.36 | $53.36 | $51.99 | $52.52 | $51.32 | 16,206 |
| 2020-09-14 | $52.07 | $54.32 | $52.07 | $53.05 | $51.84 | 21,045 |
| 2020-09-11 | $52.90 | $52.96 | $51.00 | $51.63 | $50.45 | 28,491 |
| 2020-09-10 | $55.00 | $55.00 | $52.36 | $52.41 | $51.21 | 33,035 |
| 2020-09-09 | $55.25 | $55.57 | $54.22 | $54.47 | $53.22 | 23,714 |
| 2020-09-08 | $54.35 | $55.00 | $54.22 | $54.75 | $53.50 | 26,567 |
| 2020-09-04 | $57.00 | $57.00 | $54.28 | $55.14 | $53.88 | 27,081 |
| 2020-09-03 | $58.13 | $58.40 | $55.95 | $56.12 | $54.84 | 24,492 |
| 2020-09-02 | $57.07 | $58.50 | $56.92 | $58.46 | $57.12 | 40,724 |
| 2020-09-01 | $55.69 | $57.50 | $55.45 | $57.00 | $55.70 | 29,738 |
| 2020-08-31 | $56.74 | $56.91 | $55.63 | $56.00 | $54.72 | 36,534 |
| 2020-08-28 | $56.91 | $57.14 | $55.66 | $57.13 | $55.82 | 28,960 |
| 2020-08-27 | $55.31 | $57.19 | $55.24 | $56.41 | $55.12 | 28,865 |
| 2020-08-26 | $55.21 | $55.72 | $55.02 | $55.18 | $53.92 | 22,577 |
| 2020-08-25 | $55.91 | $55.92 | $54.67 | $55.44 | $54.17 | 17,853 |
| 2020-08-24 | $55.87 | $56.03 | $55.21 | $55.85 | $54.57 | 16,285 |
| 2020-08-21 | $56.08 | $56.08 | $54.85 | $55.22 | $53.96 | 21,911 |
| 2020-08-20 | $55.98 | $56.66 | $55.40 | $56.00 | $54.72 | 20,027 |
| 2020-08-19 | $55.13 | $56.87 | $54.80 | $56.64 | $55.34 | 19,167 |
| 2020-08-18 | $55.55 | $56.00 | $54.62 | $55.30 | $54.04 | 22,359 |
| 2020-08-17 | $55.46 | $56.15 | $55.45 | $55.55 | $54.28 | 17,988 |
| 2020-08-14 | $56.99 | $56.99 | $55.28 | $55.65 | $54.38 | 13,382 |
| 2020-08-13 | $57.73 | $57.73 | $56.66 | $57.03 | $55.73 | 32,006 |
| 2020-08-12 | $59.19 | $59.75 | $57.12 | $57.20 | $55.89 | 107,325 |
| 2020-08-11 | $58.32 | $59.70 | $58.22 | $58.62 | $57.28 | 23,225 |
| 2020-08-10 | $57.50 | $58.51 | $56.86 | $57.99 | $56.66 | 22,964 |
| 2020-08-07 | $55.70 | $57.27 | $55.70 | $57.27 | $55.96 | 15,732 |
| 2020-08-06 | $55.44 | $56.46 | $54.68 | $56.25 | $54.96 | 19,060 |
| 2020-08-05 | $58.40 | $58.40 | $55.05 | $55.44 | $54.17 | 33,588 |
| 2020-08-04 | $57.35 | $57.56 | $55.97 | $57.45 | $56.14 | 28,333 |
| 2020-08-03 | $57.40 | $58.40 | $57.26 | $57.84 | $56.52 | 26,614 |
| 2020-07-31 | $57.63 | $57.70 | $56.22 | $57.19 | $55.88 | 38,506 |
| 2020-07-30 | $57.50 | $58.67 | $57.46 | $57.98 | $56.65 | 23,393 |
| 2020-07-29 | $57.82 | $59.03 | $57.82 | $58.51 | $57.17 | 25,227 |
| 2020-07-28 | $58.32 | $59.40 | $57.42 | $57.65 | $56.33 | 24,992 |
| 2020-07-27 | $58.35 | $59.14 | $58.19 | $59.08 | $57.73 | 14,508 |
| 2020-07-24 | $58.25 | $59.88 | $58.09 | $58.42 | $57.08 | 23,409 |
| 2020-07-23 | $59.35 | $60.62 | $58.62 | $58.94 | $57.59 | 93,857 |
| 2020-07-22 | $59.59 | $59.90 | $59.16 | $59.41 | $58.05 | 25,021 |
| 2020-07-21 | $59.76 | $59.95 | $57.96 | $59.95 | $58.58 | 21,630 |
| 2020-07-20 | $59.46 | $60.00 | $58.93 | $59.29 | $57.93 | 22,109 |
| 2020-07-17 | $58.76 | $60.00 | $58.53 | $59.85 | $58.48 | 33,292 |
| 2020-07-16 | $59.68 | $59.90 | $58.41 | $59.00 | $57.65 | 21,671 |
| 2020-07-15 | $59.00 | $60.00 | $58.43 | $59.98 | $58.61 | 51,266 |
| 2020-07-14 | $55.88 | $57.90 | $55.88 | $57.60 | $56.28 | 20,861 |
| 2020-07-13 | $57.27 | $58.02 | $56.07 | $56.30 | $55.01 | 27,054 |
| 2020-07-10 | $54.68 | $56.86 | $53.92 | $56.40 | $55.11 | 25,569 |
| 2020-07-09 | $55.18 | $55.30 | $53.61 | $54.43 | $53.19 | 34,692 |
| 2020-07-08 | $56.58 | $57.38 | $54.70 | $55.57 | $54.30 | 33,203 |
| 2020-07-07 | $57.55 | $58.39 | $56.67 | $56.72 | $55.42 | 25,868 |
| 2020-07-06 | $59.61 | $59.61 | $57.81 | $58.05 | $56.72 | 17,756 |
| 2020-07-02 | $58.84 | $59.54 | $58.20 | $58.35 | $57.02 | 28,167 |
| 2020-07-01 | $58.67 | $58.67 | $56.98 | $57.82 | $56.50 | 33,176 |
| 2020-06-30 | $56.13 | $58.43 | $56.13 | $58.21 | $56.88 | 57,714 |
| 2020-06-29 | $52.73 | $56.39 | $52.73 | $56.16 | $54.88 | 51,677 |
| 2020-06-26 | $54.86 | $55.73 | $52.18 | $52.54 | $51.34 | 223,443 |
| 2020-06-25 | $53.87 | $55.52 | $53.54 | $55.52 | $54.25 | 50,792 |
| 2020-06-24 | $56.42 | $56.42 | $53.89 | $54.09 | $52.85 | 40,228 |
| 2020-06-23 | $56.73 | $58.00 | $55.85 | $57.29 | $55.98 | 35,977 |
| 2020-06-22 | $54.48 | $55.89 | $54.18 | $55.71 | $54.44 | 25,831 |
| 2020-06-19 | $55.50 | $56.65 | $53.33 | $54.96 | $53.70 | 72,400 |
| 2020-06-18 | $54.29 | $55.87 | $53.80 | $54.78 | $53.53 | 18,567 |
| 2020-06-17 | $55.64 | $56.66 | $54.12 | $54.48 | $53.23 | 17,767 |
| 2020-06-16 | $55.82 | $55.91 | $50.24 | $55.51 | $54.24 | 29,052 |
| 2020-06-15 | $51.48 | $54.14 | $51.09 | $53.81 | $52.58 | 31,426 |
| 2020-06-12 | $53.69 | $54.49 | $51.17 | $53.31 | $52.09 | 46,005 |
| 2020-06-11 | $53.35 | $54.29 | $51.32 | $51.65 | $50.47 | 35,645 |
| 2020-06-10 | $57.75 | $58.71 | $54.74 | $55.27 | $54.01 | 47,803 |
| 2020-06-09 | $58.29 | $59.80 | $57.97 | $58.25 | $56.92 | 30,353 |
| 2020-06-08 | $57.75 | $59.68 | $57.35 | $59.20 | $57.85 | 30,123 |
| 2020-06-05 | $59.49 | $59.51 | $56.83 | $57.22 | $55.91 | 54,990 |
| 2020-06-04 | $56.86 | $58.72 | $56.86 | $58.64 | $57.30 | 46,726 |
| 2020-06-03 | $56.49 | $58.95 | $56.45 | $57.34 | $56.03 | 60,412 |
| 2020-06-02 | $55.66 | $56.23 | $54.68 | $55.40 | $54.13 | 44,000 |
| 2020-06-01 | $57.25 | $57.25 | $55.15 | $55.15 | $53.89 | 36,635 |
| 2020-05-29 | $54.04 | $57.53 | $54.04 | $56.72 | $55.42 | 65,677 |
| 2020-05-28 | $56.10 | $57.28 | $54.43 | $54.43 | $53.19 | 30,270 |
| 2020-05-27 | $55.12 | $56.32 | $53.84 | $56.07 | $54.79 | 29,137 |
| 2020-05-26 | $54.57 | $55.04 | $53.31 | $54.04 | $52.80 | 34,569 |
| 2020-05-22 | $52.87 | $53.23 | $51.47 | $52.56 | $51.36 | 23,656 |
| 2020-05-21 | $52.19 | $53.63 | $51.34 | $52.85 | $51.64 | 17,817 |
| 2020-05-20 | $52.75 | $53.99 | $52.15 | $52.60 | $51.40 | 34,623 |
| 2020-05-19 | $53.40 | $54.22 | $51.64 | $51.94 | $50.75 | 38,975 |
| 2020-05-18 | $52.12 | $54.48 | $52.00 | $54.11 | $52.87 | 43,330 |
| 2020-05-15 | $48.69 | $50.43 | $47.69 | $50.00 | $48.86 | 41,889 |
| 2020-05-14 | $48.95 | $49.62 | $46.07 | $49.19 | $48.07 | 39,773 |
| 2020-05-13 | $50.58 | $52.47 | $49.50 | $50.20 | $49.05 | 38,300 |
| 2020-05-12 | $55.90 | $57.07 | $50.67 | $51.33 | $50.16 | 47,487 |
| 2020-05-11 | $56.61 | $57.81 | $54.66 | $56.27 | $54.98 | 64,438 |
| 2020-05-08 | $55.17 | $58.09 | $55.17 | $57.40 | $56.09 | 48,432 |
| 2020-05-07 | $55.87 | $55.87 | $52.50 | $53.70 | $52.47 | 44,229 |
| 2020-05-06 | $51.90 | $54.98 | $51.90 | $54.40 | $53.16 | 31,102 |
| 2020-05-05 | $53.41 | $56.51 | $52.37 | $53.06 | $51.85 | 37,436 |
| 2020-05-04 | $52.03 | $54.07 | $50.65 | $52.03 | $50.84 | 33,680 |
| 2020-05-01 | $50.05 | $53.08 | $49.45 | $53.08 | $51.87 | 51,032 |
| 2020-04-30 | $54.52 | $54.52 | $51.00 | $51.59 | $50.41 | 38,228 |
| 2020-04-29 | $55.24 | $58.30 | $55.24 | $55.71 | $54.44 | 49,163 |
| 2020-04-28 | $54.00 | $54.37 | $52.41 | $53.26 | $52.04 | 89,976 |
| 2020-04-27 | $52.15 | $54.61 | $51.40 | $53.64 | $52.41 | 36,278 |
| 2020-04-24 | $50.61 | $52.26 | $49.30 | $51.35 | $50.18 | 34,207 |
| 2020-04-23 | $52.05 | $52.20 | $48.87 | $51.00 | $49.83 | 29,469 |
| 2020-04-22 | $51.33 | $52.81 | $50.01 | $52.30 | $51.10 | 30,634 |
| 2020-04-21 | $49.16 | $52.44 | $49.16 | $50.15 | $49.00 | 31,208 |
| 2020-04-20 | $52.37 | $53.84 | $50.96 | $51.34 | $50.17 | 26,771 |
| 2020-04-17 | $50.49 | $54.79 | $50.25 | $54.15 | $52.91 | 36,243 |
| 2020-04-16 | $48.73 | $49.47 | $47.77 | $49.26 | $48.13 | 43,750 |
| 2020-04-15 | $47.63 | $48.46 | $46.20 | $47.76 | $46.67 | 53,656 |
| 2020-04-14 | $48.49 | $49.60 | $47.10 | $49.50 | $48.37 | 52,699 |
| 2020-04-13 | $46.67 | $47.84 | $45.68 | $47.66 | $46.57 | 27,617 |
| 2020-04-09 | $48.53 | $49.00 | $45.94 | $47.28 | $46.20 | 41,524 |
| 2020-04-08 | $46.40 | $48.00 | $44.53 | $47.45 | $46.36 | 36,449 |
| 2020-04-07 | $46.60 | $46.60 | $44.61 | $45.60 | $44.56 | 63,582 |
| 2020-04-06 | $43.80 | $47.58 | $43.80 | $47.10 | $46.02 | 48,793 |
| 2020-04-03 | $43.83 | $44.27 | $40.12 | $42.29 | $41.32 | 69,735 |
| 2020-04-02 | $43.84 | $45.01 | $42.55 | $44.81 | $43.79 | 30,094 |
| 2020-04-01 | $43.24 | $45.00 | $42.79 | $44.60 | $43.58 | 46,596 |
| 2020-03-31 | $44.48 | $46.56 | $43.18 | $45.48 | $44.44 | 67,169 |
| 2020-03-30 | $42.50 | $44.83 | $41.53 | $44.83 | $43.80 | 43,081 |
| 2020-03-27 | $43.03 | $45.65 | $41.62 | $42.19 | $41.03 | 30,499 |
| 2020-03-26 | $42.24 | $45.31 | $41.38 | $45.31 | $44.07 | 37,635 |
| 2020-03-25 | $44.86 | $49.35 | $40.10 | $41.75 | $40.61 | 38,373 |
| 2020-03-24 | $42.75 | $45.99 | $40.65 | $45.32 | $44.08 | 43,093 |
| 2020-03-23 | $39.67 | $41.73 | $34.64 | $40.62 | $39.51 | 37,539 |
| 2020-03-20 | $41.66 | $45.81 | $34.00 | $39.39 | $38.31 | 61,453 |
| 2020-03-19 | $34.74 | $45.10 | $34.00 | $41.77 | $40.62 | 57,130 |
| 2020-03-18 | $38.80 | $38.80 | $35.00 | $35.01 | $34.05 | 51,324 |
| 2020-03-17 | $36.90 | $41.95 | $35.03 | $41.95 | $40.80 | 69,688 |
| 2020-03-16 | $43.00 | $43.01 | $35.01 | $36.50 | $35.50 | 45,661 |
| 2020-03-13 | $45.24 | $48.14 | $43.78 | $46.00 | $44.74 | 75,381 |
| 2020-03-12 | $49.55 | $49.60 | $43.08 | $43.32 | $42.13 | 50,399 |
| 2020-03-11 | $52.95 | $54.25 | $50.00 | $52.18 | $50.75 | 41,674 |
| 2020-03-10 | $53.45 | $54.33 | $52.10 | $54.33 | $52.84 | 35,240 |
| 2020-03-09 | $52.14 | $55.00 | $51.14 | $52.50 | $51.06 | 32,657 |
| 2020-03-06 | $52.83 | $55.27 | $52.49 | $54.52 | $53.02 | 49,635 |
| 2020-03-05 | $55.50 | $55.65 | $53.00 | $54.00 | $52.52 | 25,999 |
| 2020-03-04 | $54.55 | $57.50 | $52.62 | $56.88 | $55.32 | 33,190 |
| 2020-03-03 | $55.99 | $56.82 | $53.05 | $53.77 | $52.30 | 28,657 |
| 2020-03-02 | $55.77 | $56.96 | $55.20 | $56.31 | $54.77 | 55,590 |
| 2020-02-28 | $57.93 | $58.40 | $53.00 | $54.99 | $53.48 | 56,133 |
| 2020-02-27 | $62.64 | $62.70 | $56.81 | $58.53 | $56.92 | 55,520 |
| 2020-02-26 | $66.70 | $67.09 | $62.73 | $63.12 | $61.39 | 25,701 |
| 2020-02-25 | $66.45 | $66.97 | $62.75 | $66.67 | $64.84 | 49,345 |
| 2020-02-24 | $66.93 | $67.41 | $66.21 | $66.22 | $64.40 | 37,843 |
| 2020-02-21 | $67.60 | $68.12 | $66.45 | $67.79 | $65.93 | 27,060 |
| 2020-02-20 | $68.49 | $68.81 | $67.11 | $67.59 | $65.74 | 22,503 |
| 2020-02-19 | $68.96 | $69.00 | $68.33 | $68.74 | $66.85 | 16,424 |
| 2020-02-18 | $68.70 | $69.00 | $67.91 | $68.81 | $66.92 | 23,329 |
| 2020-02-14 | $69.16 | $70.12 | $68.09 | $68.92 | $67.03 | 33,731 |
| 2020-02-13 | $67.87 | $69.63 | $67.21 | $69.35 | $67.45 | 20,452 |
| 2020-02-12 | $68.31 | $68.87 | $66.94 | $67.95 | $66.09 | 20,830 |
| 2020-02-11 | $67.81 | $69.17 | $66.30 | $67.88 | $66.02 | 31,258 |
| 2020-02-10 | $67.89 | $68.65 | $67.00 | $67.72 | $65.86 | 28,387 |
| 2020-02-07 | $69.27 | $70.25 | $67.43 | $67.84 | $65.98 | 22,785 |
| 2020-02-06 | $69.73 | $70.10 | $69.34 | $69.53 | $67.62 | 22,599 |
| 2020-02-05 | $69.04 | $69.87 | $68.27 | $69.69 | $67.78 | 11,358 |
| 2020-02-04 | $69.73 | $70.59 | $68.71 | $68.72 | $66.84 | 40,157 |
| 2020-02-03 | $68.07 | $69.73 | $68.00 | $69.53 | $67.62 | 21,088 |
| 2020-01-31 | $69.16 | $70.58 | $65.77 | $67.67 | $65.81 | 56,131 |
| 2020-01-30 | $68.53 | $69.70 | $66.95 | $69.23 | $67.33 | 12,601 |
| 2020-01-29 | $70.25 | $70.25 | $68.72 | $69.34 | $67.44 | 10,375 |
| 2020-01-28 | $69.33 | $70.35 | $68.59 | $70.35 | $68.42 | 25,619 |
| 2020-01-27 | $68.23 | $70.24 | $68.18 | $69.76 | $67.85 | 18,083 |
| 2020-01-24 | $70.15 | $71.35 | $68.97 | $69.15 | $67.25 | 18,334 |
| 2020-01-23 | $69.00 | $70.18 | $68.76 | $69.99 | $68.07 | 25,939 |
| 2020-01-22 | $70.00 | $70.43 | $69.01 | $69.60 | $67.69 | 36,890 |
| 2020-01-21 | $66.63 | $69.99 | $66.63 | $69.43 | $67.53 | 30,272 |
| 2020-01-17 | $67.31 | $68.12 | $66.39 | $66.65 | $64.82 | 35,270 |
| 2020-01-16 | $67.47 | $67.82 | $66.50 | $66.81 | $64.98 | 39,228 |
| 2020-01-15 | $66.68 | $67.52 | $66.50 | $67.09 | $65.25 | 22,482 |
| 2020-01-14 | $68.50 | $69.64 | $66.77 | $66.85 | $65.02 | 36,189 |
| 2020-01-13 | $67.63 | $68.99 | $66.62 | $68.50 | $66.62 | 15,752 |
| 2020-01-10 | $67.77 | $68.22 | $66.69 | $67.60 | $65.75 | 22,178 |
| 2020-01-09 | $67.92 | $69.05 | $67.46 | $67.72 | $65.86 | 19,938 |
| 2020-01-08 | $66.74 | $68.20 | $66.72 | $67.62 | $65.77 | 26,832 |
| 2020-01-07 | $68.02 | $68.25 | $66.62 | $66.62 | $64.79 | 20,361 |
| 2020-01-06 | $66.23 | $68.49 | $65.83 | $68.30 | $66.43 | 35,873 |
| 2020-01-03 | $65.17 | $67.25 | $64.97 | $66.80 | $64.97 | 24,067 |
| 2020-01-02 | $66.28 | $66.78 | $64.51 | $65.80 | $64.00 | 29,835 |
| 2019-12-31 | $65.65 | $66.52 | $65.25 | $65.94 | $64.13 | 47,075 |
| 2019-12-30 | $66.63 | $66.75 | $65.20 | $65.73 | $63.93 | 33,331 |
| 2019-12-27 | $67.18 | $67.78 | $66.38 | $66.64 | $64.61 | 18,235 |
| 2019-12-26 | $67.55 | $67.84 | $67.03 | $67.27 | $65.22 | 8,413 |
| 2019-12-24 | $67.33 | $67.68 | $66.65 | $67.47 | $65.41 | 15,698 |
| 2019-12-23 | $65.91 | $68.17 | $64.82 | $67.12 | $65.07 | 41,930 |
| 2019-12-20 | $65.04 | $66.67 | $64.88 | $65.83 | $63.82 | 84,397 |
| 2019-12-19 | $65.20 | $65.47 | $64.72 | $65.13 | $63.14 | 26,702 |
| 2019-12-18 | $64.38 | $65.47 | $63.85 | $65.22 | $63.23 | 35,926 |
| 2019-12-17 | $63.95 | $64.40 | $63.52 | $64.16 | $62.20 | 46,892 |
| 2019-12-16 | $64.95 | $65.54 | $62.98 | $63.84 | $61.89 | 40,828 |
| 2019-12-13 | $63.68 | $64.79 | $62.79 | $64.78 | $62.80 | 33,131 |
| 2019-12-12 | $63.84 | $64.42 | $63.31 | $63.95 | $62.00 | 23,696 |
| 2019-12-11 | $63.83 | $64.22 | $63.25 | $63.84 | $61.89 | 19,210 |
| 2019-12-10 | $62.62 | $63.78 | $61.06 | $63.68 | $61.74 | 25,244 |
| 2019-12-09 | $63.38 | $63.71 | $62.14 | $62.35 | $60.45 | 27,455 |
| 2019-12-06 | $63.80 | $64.20 | $63.15 | $63.57 | $61.63 | 29,332 |
| 2019-12-05 | $64.00 | $64.54 | $63.51 | $63.61 | $61.67 | 19,211 |
| 2019-12-04 | $63.64 | $64.29 | $63.33 | $63.89 | $61.94 | 36,151 |
| 2019-12-03 | $62.83 | $63.71 | $62.60 | $63.71 | $61.77 | 38,611 |
| 2019-12-02 | $64.64 | $64.64 | $63.40 | $63.41 | $61.47 | 19,305 |
| 2019-11-29 | $63.96 | $64.61 | $63.41 | $64.51 | $62.54 | 16,858 |
| 2019-11-27 | $63.24 | $64.45 | $63.05 | $63.87 | $61.92 | 23,725 |
| 2019-11-26 | $64.00 | $64.76 | $62.78 | $63.20 | $61.27 | 21,562 |
| 2019-11-25 | $63.11 | $64.27 | $62.65 | $63.80 | $61.85 | 32,559 |
| 2019-11-22 | $63.91 | $64.37 | $62.62 | $62.89 | $60.97 | 25,987 |
| 2019-11-21 | $63.20 | $63.94 | $63.03 | $63.71 | $61.77 | 33,985 |
| 2019-11-20 | $61.85 | $63.18 | $61.85 | $62.93 | $61.01 | 46,944 |
| 2019-11-19 | $61.75 | $62.28 | $61.50 | $62.00 | $60.11 | 23,241 |
| 2019-11-18 | $61.49 | $62.26 | $61.12 | $61.54 | $59.66 | 14,182 |
| 2019-11-15 | $61.60 | $62.11 | $61.38 | $61.65 | $59.77 | 23,363 |
| 2019-11-14 | $61.52 | $62.16 | $61.13 | $61.34 | $59.47 | 33,398 |
| 2019-11-13 | $60.99 | $61.95 | $60.38 | $61.43 | $59.56 | 23,150 |
| 2019-11-12 | $60.39 | $61.80 | $59.94 | $61.27 | $59.40 | 25,958 |
| 2019-11-11 | $59.10 | $60.62 | $58.60 | $60.62 | $58.77 | 27,131 |
| 2019-11-08 | $59.89 | $60.18 | $58.97 | $59.30 | $57.49 | 31,167 |
| 2019-11-07 | $59.25 | $60.75 | $58.62 | $60.01 | $58.18 | 15,680 |
| 2019-11-06 | $59.28 | $61.00 | $56.70 | $58.96 | $57.16 | 44,096 |
| 2019-11-05 | $59.26 | $59.60 | $58.01 | $58.80 | $57.01 | 23,249 |
| 2019-11-04 | $58.95 | $59.54 | $58.00 | $59.19 | $57.38 | 19,679 |
| 2019-11-01 | $57.78 | $59.39 | $57.65 | $58.77 | $56.98 | 27,111 |
| 2019-10-31 | $57.53 | $58.04 | $56.57 | $57.43 | $55.68 | 52,695 |
| 2019-10-30 | $57.15 | $57.61 | $56.00 | $57.46 | $55.71 | 21,359 |
| 2019-10-29 | $57.00 | $57.84 | $56.48 | $57.12 | $55.38 | 42,923 |
| 2019-10-28 | $56.39 | $57.68 | $56.39 | $56.84 | $55.11 | 33,188 |
| 2019-10-25 | $56.17 | $56.50 | $55.19 | $56.21 | $54.49 | 16,952 |
| 2019-10-24 | $57.11 | $57.21 | $55.73 | $56.21 | $54.49 | 29,970 |
| 2019-10-23 | $57.20 | $57.46 | $55.41 | $56.88 | $55.14 | 18,880 |
| 2019-10-22 | $58.39 | $59.96 | $57.00 | $57.20 | $55.45 | 21,214 |
| 2019-10-21 | $57.43 | $58.79 | $57.40 | $57.95 | $56.18 | 24,357 |
| 2019-10-18 | $55.72 | $58.43 | $55.72 | $57.08 | $55.34 | 51,042 |
| 2019-10-17 | $55.79 | $57.07 | $55.41 | $56.00 | $54.29 | 56,844 |
| 2019-10-16 | $57.40 | $57.66 | $55.12 | $55.77 | $54.07 | 68,890 |
| 2019-10-15 | $58.05 | $59.01 | $56.50 | $57.40 | $55.65 | 66,226 |
| 2019-10-14 | $58.14 | $58.29 | $57.28 | $57.74 | $55.98 | 22,841 |
| 2019-10-11 | $58.37 | $59.23 | $57.79 | $58.18 | $56.40 | 35,511 |
| 2019-10-10 | $58.55 | $59.19 | $57.39 | $57.83 | $56.07 | 19,964 |
| 2019-10-09 | $58.50 | $59.54 | $57.95 | $58.68 | $56.89 | 21,863 |
| 2019-10-08 | $59.55 | $59.80 | $57.58 | $57.99 | $56.22 | 32,739 |
| 2019-10-07 | $59.49 | $60.31 | $58.80 | $59.64 | $57.82 | 131,176 |
| 2019-10-04 | $58.50 | $59.86 | $58.50 | $59.63 | $57.81 | 31,180 |
| 2019-10-03 | $57.37 | $58.67 | $56.34 | $58.38 | $56.60 | 34,408 |
| 2019-10-02 | $56.05 | $57.85 | $54.38 | $57.31 | $55.56 | 63,257 |
| 2019-10-01 | $57.96 | $58.72 | $56.13 | $56.21 | $54.49 | 24,675 |
| 2019-09-30 | $57.45 | $58.76 | $57.45 | $57.75 | $55.99 | 56,604 |
| 2019-09-27 | $59.24 | $59.53 | $57.49 | $57.65 | $55.89 | 24,381 |
| 2019-09-26 | $60.52 | $60.62 | $59.12 | $59.29 | $57.29 | 29,536 |
| 2019-09-25 | $61.90 | $61.90 | $60.36 | $60.61 | $58.57 | 42,920 |
| 2019-09-24 | $63.13 | $63.35 | $61.50 | $61.62 | $59.54 | 39,665 |
| 2019-09-23 | $62.82 | $63.21 | $62.58 | $63.06 | $60.93 | 24,144 |
| 2019-09-20 | $63.21 | $63.42 | $62.20 | $62.68 | $60.57 | 155,543 |
| 2019-09-19 | $63.00 | $63.50 | $62.57 | $63.17 | $61.04 | 98,517 |
| 2019-09-18 | $62.66 | $63.69 | $60.50 | $62.79 | $60.67 | 532,581 |
| 2019-09-17 | $61.44 | $62.90 | $61.37 | $62.56 | $60.45 | 33,338 |
| 2019-09-16 | $61.75 | $62.27 | $61.10 | $61.45 | $59.38 | 56,207 |
| 2019-09-13 | $61.92 | $61.99 | $60.90 | $61.55 | $59.48 | 108,297 |
| 2019-09-12 | $61.58 | $61.99 | $60.73 | $61.73 | $59.65 | 45,233 |
| 2019-09-11 | $61.20 | $61.97 | $60.48 | $61.27 | $59.20 | 33,296 |
| 2019-09-10 | $61.11 | $62.12 | $60.47 | $61.04 | $58.98 | 18,759 |
| 2019-09-09 | $62.20 | $62.20 | $60.25 | $61.33 | $59.26 | 22,221 |
| 2019-09-06 | $63.28 | $63.28 | $61.82 | $62.11 | $60.02 | 37,410 |
| 2019-09-05 | $64.75 | $64.75 | $62.90 | $63.09 | $60.96 | 32,096 |
| 2019-09-04 | $64.76 | $65.12 | $64.34 | $64.81 | $62.63 | 14,898 |
| 2019-09-03 | $63.80 | $65.26 | $63.62 | $64.05 | $61.89 | 63,659 |
| 2019-08-30 | $65.05 | $65.05 | $63.57 | $64.03 | $61.87 | 18,993 |
| 2019-08-29 | $64.48 | $65.20 | $64.26 | $64.73 | $62.55 | 19,692 |
| 2019-08-28 | $63.05 | $64.45 | $62.30 | $63.92 | $61.77 | 267,623 |
| 2019-08-27 | $63.33 | $63.99 | $61.26 | $63.26 | $61.13 | 26,147 |
| 2019-08-26 | $62.35 | $63.28 | $61.89 | $63.08 | $60.95 | 17,205 |
| 2019-08-23 | $63.86 | $64.79 | $62.08 | $62.08 | $59.99 | 21,563 |
| 2019-08-22 | $64.96 | $64.96 | $63.55 | $64.52 | $62.35 | 15,678 |
| 2019-08-21 | $64.75 | $65.14 | $64.00 | $64.55 | $62.37 | 38,922 |
| 2019-08-20 | $63.86 | $64.80 | $63.55 | $64.07 | $61.91 | 19,413 |
| 2019-08-19 | $65.79 | $66.01 | $63.95 | $64.37 | $62.20 | 42,361 |
| 2019-08-16 | $63.99 | $65.27 | $63.99 | $64.89 | $62.70 | 28,023 |
| 2019-08-15 | $64.77 | $65.23 | $63.48 | $64.02 | $61.86 | 30,809 |
| 2019-08-14 | $64.40 | $65.37 | $63.33 | $64.51 | $62.34 | 51,049 |
| 2019-08-13 | $63.32 | $65.53 | $63.00 | $65.00 | $62.81 | 48,332 |
| 2019-08-12 | $63.94 | $65.25 | $62.90 | $63.26 | $61.13 | 34,311 |
| 2019-08-09 | $64.67 | $66.91 | $63.69 | $64.09 | $61.93 | 34,611 |
| 2019-08-08 | $64.56 | $65.93 | $64.00 | $64.74 | $62.56 | 29,874 |
| 2019-08-07 | $63.39 | $65.91 | $60.02 | $64.34 | $62.17 | 32,213 |
| 2019-08-06 | $63.86 | $65.74 | $61.72 | $64.86 | $62.67 | 50,739 |
| 2019-08-05 | $64.58 | $64.82 | $61.44 | $62.47 | $60.36 | 42,438 |
| 2019-08-02 | $66.35 | $67.18 | $65.15 | $65.29 | $63.09 | 27,849 |
| 2019-08-01 | $67.63 | $68.48 | $66.18 | $66.66 | $64.41 | 59,313 |
| 2019-07-31 | $67.43 | $68.80 | $67.13 | $67.42 | $65.15 | 54,050 |
| 2019-07-30 | $67.06 | $68.30 | $65.89 | $67.18 | $64.92 | 61,796 |
| 2019-07-29 | $66.09 | $68.86 | $66.09 | $67.14 | $64.88 | 58,519 |
| 2019-07-26 | $65.02 | $67.20 | $65.02 | $65.34 | $63.14 | 34,599 |
| 2019-07-25 | $65.15 | $66.86 | $64.42 | $64.80 | $62.62 | 72,256 |
| 2019-07-24 | $62.37 | $65.23 | $61.70 | $65.08 | $62.89 | 57,139 |
| 2019-07-23 | $61.75 | $63.85 | $61.14 | $62.53 | $60.42 | 52,266 |
| 2019-07-22 | $59.49 | $61.52 | $59.41 | $61.29 | $59.22 | 53,367 |
| 2019-07-19 | $57.89 | $59.65 | $57.89 | $58.95 | $56.96 | 44,810 |
| 2019-07-18 | $57.60 | $58.55 | $57.60 | $58.24 | $56.28 | 31,806 |
| 2019-07-17 | $57.09 | $57.98 | $56.71 | $57.48 | $55.54 | 35,225 |
| 2019-07-16 | $56.81 | $57.99 | $56.50 | $56.86 | $54.94 | 47,265 |
| 2019-07-15 | $57.63 | $58.31 | $56.67 | $56.87 | $54.95 | 28,889 |
| 2019-07-12 | $57.57 | $58.60 | $57.10 | $57.44 | $55.50 | 35,698 |
| 2019-07-11 | $58.27 | $60.02 | $57.42 | $57.53 | $55.59 | 30,709 |
| 2019-07-10 | $57.51 | $58.55 | $56.51 | $58.07 | $56.11 | 36,561 |
| 2019-07-09 | $57.35 | $58.55 | $56.53 | $56.53 | $54.62 | 42,507 |
| 2019-07-08 | $56.27 | $57.73 | $55.70 | $57.22 | $55.29 | 28,277 |
| 2019-07-05 | $55.91 | $56.82 | $55.50 | $56.33 | $54.43 | 32,443 |
| 2019-07-03 | $56.51 | $57.38 | $55.91 | $56.00 | $54.11 | 32,060 |
| 2019-07-02 | $55.73 | $56.33 | $54.24 | $55.58 | $53.71 | 27,446 |
| 2019-07-01 | $57.86 | $58.23 | $55.61 | $55.76 | $53.88 | 41,143 |
| 2019-06-28 | $55.32 | $58.71 | $55.10 | $57.59 | $55.65 | 220,701 |
| 2019-06-27 | $53.74 | $55.44 | $53.32 | $55.28 | $53.42 | 89,655 |
| 2019-06-26 | $54.50 | $57.36 | $53.65 | $54.10 | $52.10 | 27,819 |
| 2019-06-25 | $54.82 | $58.19 | $52.84 | $54.44 | $52.42 | 29,409 |
| 2019-06-24 | $57.46 | $57.46 | $52.96 | $54.70 | $52.68 | 43,071 |
| 2019-06-21 | $55.25 | $58.34 | $54.20 | $57.59 | $55.46 | 88,344 |
| 2019-06-20 | $54.70 | $55.87 | $54.56 | $55.19 | $53.15 | 30,274 |
| 2019-06-19 | $53.62 | $54.94 | $53.55 | $54.13 | $52.13 | 33,272 |
| 2019-06-18 | $53.51 | $55.74 | $53.51 | $54.17 | $52.16 | 23,667 |
| 2019-06-17 | $52.19 | $54.99 | $52.10 | $53.39 | $51.41 | 65,644 |
| 2019-06-14 | $50.99 | $51.99 | $50.84 | $51.98 | $50.06 | 51,732 |
| 2019-06-13 | $50.82 | $52.05 | $50.41 | $51.00 | $49.11 | 28,284 |
| 2019-06-12 | $50.70 | $51.74 | $50.23 | $50.74 | $48.86 | 23,582 |
| 2019-06-11 | $51.55 | $51.88 | $50.53 | $50.67 | $48.79 | 18,609 |
| 2019-06-10 | $51.30 | $53.19 | $51.00 | $51.46 | $49.56 | 21,031 |
| 2019-06-07 | $50.64 | $54.32 | $50.20 | $51.28 | $49.38 | 26,819 |
| 2019-06-06 | $50.60 | $52.91 | $49.97 | $50.46 | $48.59 | 29,109 |
| 2019-06-05 | $50.65 | $51.37 | $50.35 | $50.55 | $48.68 | 14,616 |
| 2019-06-04 | $50.33 | $51.36 | $49.62 | $50.58 | $48.71 | 24,959 |
| 2019-06-03 | $51.06 | $51.57 | $50.13 | $50.15 | $48.29 | 23,169 |
| 2019-05-31 | $51.23 | $51.40 | $49.86 | $50.99 | $49.10 | 23,804 |
| 2019-05-30 | $50.67 | $51.92 | $50.67 | $51.58 | $49.67 | 28,080 |
| 2019-05-29 | $51.46 | $52.27 | $50.19 | $50.62 | $48.75 | 23,500 |
| 2019-05-28 | $51.34 | $52.44 | $51.34 | $51.89 | $49.97 | 83,698 |
| 2019-05-24 | $51.12 | $53.08 | $50.48 | $51.29 | $49.39 | 29,657 |
| 2019-05-23 | $49.19 | $51.70 | $49.19 | $51.50 | $49.59 | 17,497 |
| 2019-05-22 | $49.51 | $49.56 | $48.68 | $49.56 | $47.73 | 33,960 |
| 2019-05-21 | $50.38 | $50.75 | $49.06 | $49.52 | $47.69 | 86,625 |
| 2019-05-20 | $48.44 | $50.32 | $48.44 | $50.20 | $48.34 | 19,386 |
| 2019-05-17 | $47.93 | $49.70 | $47.51 | $48.23 | $46.44 | 43,235 |
| 2019-05-16 | $48.45 | $51.29 | $47.21 | $48.07 | $46.29 | 47,248 |
| 2019-05-15 | $47.00 | $48.70 | $46.98 | $48.69 | $46.89 | 21,455 |
| 2019-05-14 | $46.60 | $47.88 | $45.56 | $47.88 | $46.11 | 49,292 |
| 2019-05-13 | $44.81 | $47.43 | $44.81 | $46.95 | $45.21 | 30,407 |
| 2019-05-10 | $45.35 | $46.04 | $44.06 | $45.13 | $43.46 | 43,441 |
| 2019-05-09 | $42.14 | $47.34 | $42.14 | $46.00 | $44.30 | 46,827 |
| 2019-05-08 | $40.00 | $43.04 | $39.98 | $42.74 | $41.16 | 247,430 |
| 2019-05-07 | $39.69 | $40.13 | $39.69 | $39.95 | $38.47 | 37,023 |
| 2019-05-06 | $39.65 | $40.05 | $39.65 | $39.89 | $38.41 | 26,102 |
| 2019-05-03 | $39.73 | $40.13 | $39.73 | $40.00 | $38.52 | 43,274 |
| 2019-05-02 | $39.71 | $40.00 | $39.39 | $39.62 | $38.15 | 9,365 |
| 2019-05-01 | $39.62 | $40.04 | $39.12 | $39.71 | $38.24 | 23,683 |
| 2019-04-30 | $39.57 | $39.75 | $39.00 | $39.58 | $38.11 | 28,283 |
| 2019-04-29 | $39.36 | $40.05 | $39.18 | $39.58 | $38.11 | 15,297 |
| 2019-04-26 | $39.00 | $40.06 | $38.95 | $39.29 | $37.84 | 10,486 |
| 2019-04-25 | $39.30 | $40.06 | $38.60 | $39.05 | $37.60 | 21,959 |
| 2019-04-24 | $39.80 | $40.08 | $39.22 | $39.31 | $37.85 | 30,815 |
| 2019-04-23 | $38.75 | $40.09 | $38.75 | $39.86 | $38.38 | 43,210 |
| 2019-04-22 | $38.89 | $38.89 | $38.22 | $38.52 | $37.09 | 8,816 |
| 2019-04-18 | $38.91 | $39.16 | $38.68 | $38.99 | $37.55 | 15,701 |
| 2019-04-17 | $39.34 | $39.91 | $38.74 | $39.14 | $37.69 | 18,682 |
| 2019-04-16 | $40.05 | $40.10 | $39.15 | $39.28 | $37.83 | 26,353 |
| 2019-04-15 | $39.93 | $40.02 | $39.50 | $39.75 | $38.28 | 10,341 |
| 2019-04-12 | $39.95 | $40.05 | $39.35 | $39.89 | $38.41 | 24,955 |
| 2019-04-11 | $40.00 | $40.00 | $39.21 | $39.65 | $38.18 | 24,043 |
| 2019-04-10 | $39.16 | $40.05 | $38.87 | $39.95 | $38.47 | 28,573 |
| 2019-04-09 | $39.45 | $39.93 | $38.50 | $38.96 | $37.52 | 41,590 |
| 2019-04-08 | $39.52 | $39.90 | $39.10 | $39.54 | $38.08 | 17,429 |
| 2019-04-05 | $38.74 | $39.93 | $38.49 | $39.86 | $38.38 | 43,056 |
| 2019-04-04 | $39.84 | $39.84 | $38.50 | $38.75 | $37.32 | 28,925 |
| 2019-04-03 | $38.91 | $39.55 | $38.57 | $38.96 | $37.52 | 26,722 |
| 2019-04-02 | $38.56 | $39.25 | $38.39 | $38.80 | $37.36 | 33,018 |
| 2019-04-01 | $38.60 | $38.66 | $37.96 | $38.57 | $37.14 | 34,230 |
| 2019-03-29 | $38.75 | $39.00 | $38.34 | $38.60 | $37.17 | 21,098 |
| 2019-03-28 | $38.60 | $39.20 | $37.83 | $38.69 | $37.26 | 14,136 |
| 2019-03-27 | $39.37 | $39.37 | $38.13 | $38.84 | $37.22 | 19,511 |
| 2019-03-26 | $38.90 | $40.00 | $38.89 | $39.40 | $37.76 | 15,753 |
| 2019-03-25 | $38.58 | $39.15 | $37.58 | $38.89 | $37.27 | 20,706 |
| 2019-03-22 | $39.61 | $39.95 | $38.27 | $38.31 | $36.71 | 28,015 |
| 2019-03-21 | $39.36 | $40.10 | $39.36 | $39.60 | $37.95 | 18,833 |
| 2019-03-20 | $39.44 | $40.15 | $39.07 | $39.56 | $37.91 | 41,605 |
| 2019-03-19 | $39.75 | $40.05 | $38.52 | $39.57 | $37.92 | 17,274 |
| 2019-03-18 | $39.44 | $40.08 | $39.15 | $39.70 | $38.04 | 42,205 |
| 2019-03-15 | $39.05 | $39.93 | $38.60 | $39.63 | $37.98 | 66,255 |
| 2019-03-14 | $39.77 | $40.00 | $38.51 | $39.00 | $37.37 | 37,715 |
| 2019-03-13 | $39.55 | $40.08 | $39.40 | $39.78 | $38.12 | 16,041 |
| 2019-03-12 | $39.99 | $40.01 | $39.24 | $39.31 | $37.67 | 21,254 |
| 2019-03-11 | $39.35 | $40.00 | $39.07 | $40.00 | $38.33 | 18,931 |
| 2019-03-08 | $39.10 | $39.81 | $39.10 | $39.26 | $37.62 | 11,832 |
| 2019-03-07 | $38.13 | $39.64 | $38.00 | $39.19 | $37.55 | 36,274 |
| 2019-03-06 | $38.33 | $39.21 | $37.64 | $38.43 | $36.83 | 32,580 |
| 2019-03-05 | $38.57 | $38.97 | $37.57 | $38.36 | $36.76 | 20,343 |
| 2019-03-04 | $39.14 | $39.50 | $38.51 | $38.52 | $36.91 | 13,467 |
| 2019-03-01 | $39.16 | $39.43 | $38.74 | $39.13 | $37.50 | 10,764 |
| 2019-02-28 | $39.22 | $39.58 | $38.74 | $38.93 | $37.31 | 13,371 |
| 2019-02-27 | $39.25 | $39.68 | $38.72 | $39.59 | $37.94 | 17,489 |
| 2019-02-26 | $38.68 | $40.08 | $38.47 | $39.07 | $37.44 | 16,881 |
| 2019-02-25 | $39.74 | $39.82 | $38.56 | $38.76 | $37.14 | 13,186 |
| 2019-02-22 | $39.62 | $40.12 | $39.58 | $39.61 | $37.96 | 22,246 |
| 2019-02-21 | $39.81 | $40.00 | $39.51 | $39.57 | $37.92 | 11,433 |
| 2019-02-20 | $39.80 | $40.21 | $39.80 | $39.88 | $38.22 | 20,950 |
| 2019-02-19 | $40.00 | $40.35 | $39.50 | $40.00 | $38.33 | 92,680 |
| 2019-02-15 | $39.66 | $40.32 | $39.61 | $39.99 | $38.32 | 28,050 |
| 2019-02-14 | $38.87 | $40.00 | $38.60 | $39.60 | $37.95 | 14,872 |
| 2019-02-13 | $38.86 | $40.05 | $37.88 | $39.17 | $37.54 | 17,334 |
| 2019-02-12 | $38.99 | $40.20 | $36.51 | $39.94 | $38.27 | 23,694 |
| 2019-02-11 | $39.12 | $39.49 | $38.60 | $38.93 | $37.31 | 19,084 |
| 2019-02-08 | $38.98 | $39.63 | $38.89 | $39.01 | $37.38 | 11,406 |
| 2019-02-07 | $39.05 | $39.83 | $38.87 | $39.03 | $37.40 | 9,293 |
| 2019-02-06 | $39.71 | $39.76 | $38.95 | $39.06 | $37.43 | 19,941 |
| 2019-02-05 | $39.39 | $40.00 | $39.39 | $39.70 | $38.04 | 6,982 |
| 2019-02-04 | $39.93 | $39.93 | $39.02 | $39.23 | $37.59 | 15,757 |
| 2019-02-01 | $39.99 | $40.10 | $39.69 | $39.97 | $38.30 | 10,974 |
| 2019-01-31 | $39.05 | $40.07 | $38.80 | $39.98 | $38.31 | 31,960 |
| 2019-01-30 | $39.38 | $39.50 | $38.83 | $39.23 | $37.59 | 15,781 |
| 2019-01-29 | $39.60 | $40.15 | $39.00 | $39.32 | $37.68 | 24,279 |
| 2019-01-28 | $39.64 | $40.00 | $39.51 | $39.59 | $37.94 | 10,720 |
| 2019-01-25 | $40.00 | $40.27 | $39.69 | $40.00 | $38.33 | 11,235 |
| 2019-01-24 | $39.95 | $40.30 | $39.05 | $39.90 | $38.24 | 20,233 |
| 2019-01-23 | $39.74 | $40.30 | $39.10 | $40.00 | $38.33 | 38,950 |
| 2019-01-22 | $39.07 | $40.35 | $39.07 | $39.69 | $38.03 | 36,462 |
| 2019-01-18 | $39.79 | $40.24 | $38.94 | $39.16 | $37.53 | 179,956 |
| 2019-01-17 | $39.15 | $39.92 | $39.00 | $39.51 | $37.86 | 12,319 |
| 2019-01-16 | $38.60 | $39.39 | $38.06 | $38.99 | $37.36 | 48,775 |
| 2019-01-15 | $38.38 | $40.05 | $38.38 | $38.86 | $37.24 | 9,289 |
| 2019-01-14 | $38.16 | $38.47 | $37.68 | $38.01 | $36.42 | 21,721 |
| 2019-01-11 | $38.38 | $38.90 | $38.00 | $38.49 | $36.88 | 12,969 |
| 2019-01-10 | $38.53 | $39.95 | $38.50 | $38.88 | $37.26 | 7,918 |
| 2019-01-09 | $38.58 | $39.42 | $38.10 | $38.73 | $37.11 | 17,107 |
| 2019-01-08 | $38.17 | $38.89 | $37.20 | $38.58 | $36.97 | 9,237 |
| 2019-01-07 | $38.17 | $39.30 | $37.18 | $38.35 | $36.75 | 40,528 |
| 2019-01-04 | $37.95 | $39.00 | $36.72 | $38.08 | $36.49 | 42,968 |
| 2019-01-03 | $38.14 | $38.99 | $37.04 | $37.20 | $35.65 | 10,184 |
| 2019-01-02 | $37.70 | $38.80 | $37.31 | $38.30 | $36.70 | 46,031 |
| 2018-12-31 | $38.89 | $38.91 | $37.55 | $38.14 | $36.55 | 21,410 |
| 2018-12-28 | $38.36 | $39.00 | $35.72 | $38.67 | $37.06 | 10,563 |
| 2018-12-27 | $38.99 | $39.48 | $37.87 | $38.86 | $37.06 | 15,467 |
| 2018-12-26 | $37.77 | $39.47 | $37.77 | $39.42 | $37.59 | 29,096 |
| 2018-12-24 | $38.87 | $39.98 | $37.10 | $37.10 | $35.38 | 16,681 |
| 2018-12-21 | $38.60 | $40.34 | $38.23 | $38.98 | $37.17 | 81,912 |
| 2018-12-20 | $38.01 | $38.91 | $37.08 | $38.32 | $36.54 | 19,707 |
| 2018-12-19 | $39.53 | $39.98 | $38.02 | $38.07 | $36.30 | 21,834 |
| 2018-12-18 | $39.73 | $39.98 | $39.32 | $39.38 | $37.55 | 18,403 |
| 2018-12-17 | $39.33 | $40.13 | $39.28 | $39.30 | $37.48 | 23,917 |
| 2018-12-14 | $39.44 | $40.00 | $39.01 | $39.33 | $37.50 | 14,535 |
| 2018-12-13 | $40.00 | $40.00 | $39.43 | $39.44 | $37.61 | 14,104 |
| 2018-12-12 | $40.00 | $40.06 | $39.38 | $40.00 | $38.14 | 13,592 |
| 2018-12-11 | $38.96 | $40.00 | $38.96 | $39.79 | $37.94 | 9,159 |
| 2018-12-10 | $38.76 | $39.83 | $37.75 | $39.41 | $37.58 | 55,177 |
| 2018-12-07 | $39.81 | $39.98 | $38.51 | $38.89 | $37.09 | 20,278 |
| 2018-12-06 | $39.30 | $39.86 | $38.61 | $39.49 | $37.66 | 24,923 |
| 2018-12-04 | $39.13 | $39.62 | $38.62 | $39.40 | $37.57 | 29,887 |
| 2018-12-03 | $40.00 | $40.00 | $39.00 | $39.18 | $37.36 | 12,209 |
| 2018-11-30 | $39.47 | $40.00 | $38.71 | $39.87 | $38.02 | 16,928 |
| 2018-11-29 | $39.98 | $40.07 | $39.28 | $39.50 | $37.67 | 14,475 |
| 2018-11-28 | $39.10 | $40.00 | $36.37 | $40.00 | $38.14 | 15,107 |
| 2018-11-27 | $39.10 | $39.47 | $38.67 | $39.00 | $37.19 | 7,522 |
| 2018-11-26 | $39.50 | $39.70 | $38.12 | $39.15 | $37.33 | 14,435 |
| 2018-11-23 | $39.45 | $39.89 | $37.99 | $39.30 | $37.48 | 7,072 |
| 2018-11-21 | $39.07 | $40.34 | $38.38 | $39.79 | $37.94 | 15,390 |
| 2018-11-20 | $38.70 | $39.27 | $37.44 | $38.98 | $37.17 | 21,880 |
| 2018-11-19 | $38.66 | $39.16 | $37.84 | $38.70 | $36.90 | 25,287 |
| 2018-11-16 | $38.90 | $39.00 | $38.01 | $38.37 | $36.59 | 17,425 |
| 2018-11-15 | $38.84 | $39.25 | $38.21 | $39.08 | $37.27 | 22,792 |
| 2018-11-14 | $39.33 | $39.48 | $38.14 | $38.98 | $37.17 | 12,945 |
| 2018-11-13 | $39.00 | $39.72 | $38.28 | $39.00 | $37.19 | 14,844 |
| 2018-11-12 | $38.72 | $40.01 | $38.72 | $39.05 | $37.24 | 31,908 |
| 2018-11-09 | $38.02 | $39.82 | $38.02 | $38.61 | $36.82 | 16,819 |
| 2018-11-08 | $38.87 | $39.29 | $36.31 | $38.90 | $37.09 | 11,421 |
| 2018-11-07 | $39.55 | $39.55 | $38.21 | $39.00 | $37.19 | 12,210 |
| 2018-11-06 | $37.42 | $39.19 | $37.42 | $38.50 | $36.71 | 21,367 |
| 2018-11-05 | $38.07 | $38.57 | $37.18 | $37.69 | $35.94 | 14,600 |
| 2018-11-02 | $37.98 | $38.84 | $37.65 | $38.02 | $36.26 | 21,228 |
| 2018-11-01 | $38.26 | $39.60 | $37.71 | $38.05 | $36.28 | 13,701 |
| 2018-10-31 | $38.05 | $38.25 | $35.88 | $38.05 | $36.28 | 58,145 |
| 2018-10-30 | $37.02 | $37.77 | $36.77 | $37.62 | $35.87 | 26,203 |
| 2018-10-29 | $37.35 | $37.91 | $36.38 | $36.99 | $35.27 | 17,399 |
| 2018-10-26 | $36.75 | $37.10 | $36.52 | $36.93 | $35.22 | 14,685 |
| 2018-10-25 | $36.41 | $37.34 | $36.05 | $37.10 | $35.38 | 18,415 |
| 2018-10-24 | $37.80 | $37.99 | $35.95 | $36.20 | $34.52 | 12,629 |
| 2018-10-23 | $37.33 | $38.00 | $36.18 | $37.73 | $35.98 | 17,857 |
| 2018-10-22 | $37.47 | $38.48 | $37.20 | $37.60 | $35.86 | 20,335 |
| 2018-10-19 | $37.97 | $38.50 | $36.55 | $37.47 | $35.73 | 24,110 |
| 2018-10-18 | $38.10 | $38.50 | $36.85 | $38.11 | $36.34 | 26,572 |
| 2018-10-17 | $38.07 | $38.53 | $36.64 | $38.13 | $36.36 | 27,329 |
| 2018-10-16 | $36.35 | $38.45 | $36.27 | $38.09 | $36.32 | 19,789 |
| 2018-10-15 | $36.63 | $37.73 | $35.65 | $37.22 | $35.49 | 19,795 |
| 2018-10-12 | $37.31 | $37.97 | $36.21 | $36.41 | $34.72 | 32,162 |
| 2018-10-11 | $36.55 | $37.70 | $36.32 | $37.00 | $35.28 | 32,730 |
| 2018-10-10 | $37.04 | $38.00 | $36.57 | $36.67 | $34.97 | 35,420 |
| 2018-10-09 | $36.54 | $37.54 | $36.54 | $37.15 | $35.43 | 58,767 |
| 2018-10-08 | $38.23 | $38.97 | $35.58 | $36.70 | $35.00 | 33,103 |
| 2018-10-05 | $38.06 | $38.94 | $37.36 | $38.30 | $36.52 | 10,546 |
| 2018-10-04 | $37.31 | $39.14 | $37.31 | $37.90 | $36.14 | 16,688 |
| 2018-10-03 | $37.99 | $38.24 | $36.83 | $38.12 | $36.35 | 33,961 |
| 2018-10-02 | $38.23 | $38.23 | $37.16 | $37.82 | $36.06 | 27,177 |
| 2018-10-01 | $38.50 | $39.39 | $37.98 | $38.20 | $36.43 | 22,050 |
| 2018-09-28 | $38.60 | $39.65 | $38.26 | $38.60 | $36.81 | 22,201 |
| 2018-09-27 | $38.45 | $39.82 | $38.00 | $39.10 | $37.29 | 25,646 |
| 2018-09-26 | $38.60 | $39.20 | $38.20 | $38.55 | $36.60 | 18,162 |
| 2018-09-25 | $38.95 | $39.35 | $38.31 | $38.65 | $36.70 | 18,724 |
| 2018-09-24 | $37.45 | $39.30 | $37.45 | $38.80 | $36.84 | 29,905 |
| 2018-09-21 | $38.20 | $38.20 | $37.03 | $37.70 | $35.79 | 60,721 |
| 2018-09-20 | $38.15 | $38.65 | $38.15 | $38.25 | $36.32 | 13,918 |
| 2018-09-19 | $39.40 | $39.75 | $37.65 | $38.15 | $36.22 | 22,304 |
| 2018-09-18 | $37.52 | $40.00 | $37.52 | $39.50 | $37.50 | 23,947 |
| 2018-09-17 | $38.90 | $39.95 | $38.90 | $39.85 | $37.84 | 34,925 |
| 2018-09-14 | $38.90 | $39.90 | $38.25 | $39.05 | $37.08 | 30,622 |
| 2018-09-13 | $38.75 | $39.43 | $38.30 | $38.70 | $36.74 | 19,798 |
| 2018-09-12 | $38.15 | $38.93 | $37.60 | $38.55 | $36.60 | 27,316 |
| 2018-09-11 | $38.60 | $39.10 | $37.50 | $38.20 | $36.27 | 24,638 |
| 2018-09-10 | $38.35 | $39.85 | $38.10 | $38.70 | $36.74 | 17,047 |
| 2018-09-07 | $38.80 | $38.95 | $37.90 | $38.10 | $36.17 | 16,117 |
| 2018-09-06 | $38.50 | $38.95 | $38.20 | $38.90 | $36.93 | 12,648 |
| 2018-09-05 | $38.40 | $39.27 | $38.23 | $38.90 | $36.93 | 14,512 |
| 2018-09-04 | $38.95 | $39.15 | $38.50 | $38.85 | $36.89 | 16,986 |
| 2018-08-31 | $38.40 | $39.53 | $37.90 | $39.15 | $37.17 | 72,178 |
| 2018-08-30 | $38.75 | $38.95 | $38.30 | $38.55 | $36.60 | 12,051 |
| 2018-08-29 | $38.35 | $39.10 | $37.90 | $38.80 | $36.84 | 10,873 |
| 2018-08-28 | $39.80 | $39.80 | $38.30 | $38.40 | $36.46 | 13,836 |
| 2018-08-27 | $40.00 | $40.05 | $39.10 | $39.70 | $37.69 | 25,424 |
| 2018-08-24 | $40.00 | $40.00 | $39.93 | $40.00 | $37.98 | 29,241 |
| 2018-08-23 | $40.00 | $42.85 | $38.60 | $40.00 | $37.98 | 36,709 |
| 2018-08-22 | $37.90 | $40.00 | $37.90 | $39.70 | $37.69 | 210,360 |
| 2018-08-21 | $38.00 | $38.35 | $37.90 | $37.90 | $35.98 | 43,481 |
| 2018-08-20 | $37.90 | $38.10 | $37.60 | $37.95 | $36.03 | 26,309 |
| 2018-08-17 | $37.85 | $38.00 | $37.75 | $37.90 | $35.98 | 18,905 |
| 2018-08-16 | $37.65 | $38.00 | $37.45 | $37.90 | $35.98 | 10,262 |
| 2018-08-15 | $37.90 | $38.00 | $37.20 | $37.50 | $35.60 | 20,033 |
| 2018-08-14 | $38.00 | $38.08 | $37.65 | $37.90 | $35.98 | 23,383 |
| 2018-08-13 | $37.85 | $38.08 | $37.68 | $38.00 | $36.08 | 98,495 |
| 2018-08-10 | $37.80 | $38.00 | $37.50 | $37.90 | $35.98 | 17,959 |
| 2018-08-09 | $37.85 | $38.00 | $37.83 | $37.90 | $35.98 | 13,411 |
| 2018-08-08 | $38.00 | $38.33 | $37.65 | $37.90 | $35.98 | 32,449 |
| 2018-08-07 | $38.00 | $38.05 | $37.55 | $38.00 | $36.08 | 41,313 |
| 2018-08-06 | $37.50 | $38.00 | $36.90 | $38.00 | $36.08 | 39,831 |
| 2018-08-03 | $37.85 | $38.00 | $36.80 | $37.45 | $35.56 | 17,853 |
| 2018-08-02 | $37.85 | $38.00 | $37.80 | $38.00 | $36.08 | 31,831 |
| 2018-08-01 | $37.90 | $38.03 | $37.40 | $37.95 | $36.03 | 31,214 |
| 2018-07-31 | $37.50 | $38.00 | $36.95 | $37.95 | $36.03 | 35,939 |
| 2018-07-30 | $36.95 | $37.80 | $36.46 | $37.45 | $35.56 | 92,124 |
| 2018-07-27 | $35.95 | $37.50 | $35.85 | $36.75 | $34.89 | 34,021 |
| 2018-07-26 | $35.85 | $36.20 | $35.35 | $35.95 | $34.13 | 58,328 |
| 2018-07-25 | $35.90 | $36.10 | $35.50 | $35.80 | $33.99 | 40,322 |
| 2018-07-24 | $37.05 | $37.40 | $36.00 | $36.20 | $34.37 | 30,891 |
| 2018-07-23 | $36.45 | $37.40 | $36.15 | $36.90 | $35.04 | 50,561 |
| 2018-07-20 | $36.00 | $36.65 | $35.85 | $36.40 | $34.56 | 44,869 |
| 2018-07-19 | $36.00 | $36.55 | $35.70 | $36.05 | $34.23 | 49,575 |
| 2018-07-18 | $35.80 | $36.20 | $35.60 | $36.05 | $34.23 | 68,142 |
| 2018-07-17 | $35.80 | $36.35 | $35.60 | $35.90 | $34.09 | 43,400 |
| 2018-07-16 | $35.75 | $36.00 | $35.55 | $35.80 | $33.99 | 70,551 |
| 2018-07-13 | $35.85 | $36.30 | $35.60 | $35.80 | $33.99 | 44,382 |
| 2018-07-12 | $36.25 | $36.25 | $35.50 | $35.80 | $33.99 | 37,016 |
| 2018-07-11 | $36.80 | $36.90 | $36.05 | $36.10 | $34.28 | 20,684 |
| 2018-07-10 | $37.90 | $37.90 | $36.75 | $36.75 | $34.89 | 16,973 |
| 2018-07-09 | $38.00 | $38.00 | $37.80 | $37.80 | $35.89 | 25,208 |
| 2018-07-06 | $37.95 | $38.00 | $37.85 | $37.95 | $36.03 | 30,477 |
| 2018-07-05 | $38.00 | $38.20 | $37.65 | $37.85 | $35.94 | 36,227 |
| 2018-07-03 | $38.00 | $38.10 | $37.70 | $37.95 | $36.03 | 13,718 |
| 2018-07-02 | $37.00 | $38.00 | $37.00 | $38.00 | $36.08 | 22,048 |
| 2018-06-29 | $37.90 | $38.00 | $37.17 | $37.40 | $35.51 | 24,782 |
| 2018-06-28 | $37.20 | $37.90 | $36.47 | $37.85 | $35.94 | 13,393 |
| 2018-06-27 | $37.95 | $38.15 | $37.08 | $37.30 | $35.26 | 14,290 |
| 2018-06-26 | $37.95 | $38.53 | $37.40 | $37.95 | $35.87 | 29,656 |
| 2018-06-25 | $37.60 | $38.63 | $37.40 | $37.90 | $35.82 | 25,681 |
| 2018-06-22 | $37.20 | $38.20 | $36.90 | $38.00 | $35.92 | 142,273 |
| 2018-06-21 | $38.25 | $38.25 | $36.85 | $37.05 | $35.02 | 19,616 |
| 2018-06-20 | $38.05 | $38.95 | $38.05 | $38.35 | $36.25 | 25,829 |
| 2018-06-19 | $37.55 | $38.20 | $37.44 | $37.90 | $35.82 | 17,870 |
| 2018-06-18 | $36.70 | $38.05 | $36.65 | $37.55 | $35.49 | 15,900 |
| 2018-06-15 | $37.05 | $37.95 | $36.60 | $36.80 | $34.78 | 45,810 |
| 2018-06-14 | $36.70 | $37.50 | $36.70 | $37.30 | $35.26 | 20,042 |
| 2018-06-13 | $37.05 | $38.45 | $36.50 | $36.55 | $34.55 | 12,854 |
| 2018-06-12 | $37.25 | $37.43 | $36.78 | $37.15 | $35.11 | 29,658 |
| 2018-06-11 | $37.80 | $37.95 | $36.98 | $37.20 | $35.16 | 17,240 |
| 2018-06-08 | $37.15 | $38.20 | $36.80 | $37.30 | $35.26 | 16,327 |
| 2018-06-07 | $37.95 | $38.00 | $36.70 | $37.25 | $35.21 | 14,377 |
| 2018-06-06 | $38.00 | $38.50 | $37.15 | $37.95 | $35.87 | 20,507 |
| 2018-06-05 | $37.70 | $37.70 | $36.15 | $37.45 | $35.40 | 19,025 |
| 2018-06-04 | $36.15 | $37.05 | $36.15 | $36.90 | $34.88 | 15,044 |
| 2018-06-01 | $34.65 | $36.25 | $34.65 | $36.15 | $34.17 | 32,278 |
| 2018-05-31 | $34.80 | $35.00 | $34.41 | $34.45 | $32.56 | 25,332 |
| 2018-05-30 | $34.50 | $35.00 | $34.50 | $34.90 | $32.99 | 24,191 |
| 2018-05-29 | $34.35 | $34.50 | $33.15 | $34.20 | $32.33 | 16,638 |
| 2018-05-25 | $34.40 | $34.65 | $33.30 | $34.65 | $32.75 | 13,418 |
| 2018-05-24 | $34.50 | $34.85 | $34.40 | $34.60 | $32.70 | 20,179 |
| 2018-05-23 | $34.10 | $34.65 | $32.98 | $34.55 | $32.66 | 28,543 |
| 2018-05-22 | $34.75 | $34.75 | $33.85 | $34.10 | $32.23 | 22,619 |
| 2018-05-21 | $34.55 | $34.95 | $34.05 | $34.75 | $32.85 | 36,608 |
| 2018-05-18 | $34.90 | $34.95 | $33.73 | $34.50 | $32.61 | 48,940 |
| 2018-05-17 | $34.70 | $34.90 | $34.10 | $34.85 | $32.94 | 55,117 |
| 2018-05-16 | $34.55 | $34.90 | $33.78 | $34.65 | $32.75 | 24,594 |
| 2018-05-15 | $34.25 | $34.60 | $34.15 | $34.50 | $32.61 | 18,986 |
| 2018-05-14 | $34.35 | $34.80 | $33.70 | $34.45 | $32.56 | 60,811 |
| 2018-05-11 | $34.05 | $34.40 | $33.50 | $34.35 | $32.47 | 19,433 |
| 2018-05-10 | $33.50 | $34.50 | $33.40 | $34.15 | $32.28 | 78,336 |
| 2018-05-09 | $33.65 | $33.65 | $32.65 | $33.45 | $31.62 | 78,615 |
| 2018-05-08 | $34.20 | $34.20 | $33.05 | $33.60 | $31.76 | 18,843 |
| 2018-05-07 | $34.50 | $34.70 | $32.12 | $34.30 | $32.42 | 25,961 |
| 2018-05-04 | $34.50 | $34.65 | $33.75 | $34.50 | $32.61 | 25,991 |
| 2018-05-03 | $34.90 | $34.90 | $33.00 | $34.60 | $32.70 | 45,700 |
| 2018-05-02 | $33.95 | $35.45 | $33.95 | $35.10 | $33.18 | 14,088 |
| 2018-05-01 | $32.50 | $35.05 | $32.45 | $35.05 | $33.13 | 55,976 |
| 2018-04-30 | $33.55 | $33.55 | $32.30 | $32.70 | $30.91 | 36,543 |
| 2018-04-27 | $34.35 | $34.35 | $33.45 | $33.45 | $31.62 | 10,892 |
| 2018-04-26 | $34.30 | $34.40 | $34.10 | $34.25 | $32.37 | 12,686 |
| 2018-04-25 | $34.15 | $34.25 | $33.98 | $34.15 | $32.28 | 24,125 |
| 2018-04-24 | $34.85 | $35.60 | $34.00 | $34.10 | $32.23 | 29,935 |
| 2018-04-23 | $33.90 | $34.80 | $33.75 | $34.10 | $32.23 | 30,433 |
| 2018-04-20 | $34.15 | $34.70 | $33.95 | $34.35 | $32.47 | 31,918 |
| 2018-04-19 | $34.75 | $35.30 | $33.20 | $35.00 | $33.08 | 80,194 |
| 2018-04-18 | $34.10 | $34.55 | $33.05 | $33.95 | $32.09 | 25,631 |
| 2018-04-17 | $33.25 | $34.55 | $33.25 | $33.55 | $31.71 | 38,006 |
| 2018-04-16 | $32.85 | $33.40 | $32.75 | $33.05 | $31.24 | 11,119 |
| 2018-04-13 | $33.25 | $33.30 | $32.55 | $32.65 | $30.86 | 6,121 |
| 2018-04-12 | $32.75 | $33.50 | $32.65 | $33.20 | $31.38 | 12,602 |
| 2018-04-11 | $31.75 | $32.65 | $31.75 | $32.55 | $30.77 | 111,224 |
| 2018-04-10 | $32.00 | $32.45 | $31.30 | $31.95 | $30.20 | 20,700 |
| 2018-04-09 | $31.35 | $32.25 | $31.20 | $31.70 | $29.96 | 31,431 |
| 2018-04-06 | $31.45 | $31.50 | $30.95 | $31.20 | $29.49 | 16,364 |
| 2018-04-05 | $30.90 | $31.20 | $30.50 | $31.10 | $29.40 | 13,236 |
| 2018-04-04 | $29.55 | $31.05 | $29.53 | $30.85 | $29.16 | 21,511 |
| 2018-04-03 | $28.70 | $29.95 | $28.70 | $29.85 | $28.21 | 11,347 |
| 2018-04-02 | $29.25 | $29.25 | $28.35 | $28.45 | $26.89 | 28,773 |
| 2018-03-29 | $29.20 | $29.83 | $29.00 | $29.25 | $27.65 | 63,003 |
| 2018-03-28 | $28.80 | $29.30 | $28.70 | $29.05 | $27.46 | 19,333 |
| 2018-03-27 | $28.70 | $29.15 | $28.50 | $28.95 | $27.27 | 15,525 |
| 2018-03-26 | $29.25 | $29.35 | $28.50 | $28.65 | $26.99 | 22,119 |
| 2018-03-23 | $30.80 | $31.00 | $28.95 | $28.95 | $27.27 | 24,987 |
| 2018-03-22 | $30.95 | $31.20 | $30.80 | $30.80 | $29.01 | 8,942 |
| 2018-03-21 | $31.15 | $31.25 | $30.93 | $31.20 | $29.39 | 10,819 |
| 2018-03-20 | $31.55 | $31.70 | $31.05 | $31.05 | $29.25 | 9,903 |
| 2018-03-19 | $31.45 | $31.85 | $31.33 | $31.60 | $29.77 | 15,141 |
| 2018-03-16 | $31.60 | $32.25 | $31.25 | $31.50 | $29.67 | 30,313 |
| 2018-03-15 | $31.85 | $31.85 | $31.35 | $31.60 | $29.77 | 11,281 |
| 2018-03-14 | $31.50 | $32.15 | $31.25 | $31.85 | $30.00 | 15,838 |
| 2018-03-13 | $31.50 | $31.75 | $31.05 | $31.40 | $29.58 | 9,317 |
| 2018-03-12 | $31.50 | $31.75 | $31.05 | $31.50 | $29.67 | 9,700 |
| 2018-03-09 | $30.75 | $31.50 | $30.69 | $31.45 | $29.63 | 13,588 |
| 2018-03-08 | $30.90 | $31.99 | $30.29 | $30.50 | $28.73 | 15,816 |
| 2018-03-07 | $31.05 | $31.10 | $30.25 | $30.70 | $28.92 | 21,646 |
| 2018-03-06 | $30.50 | $31.29 | $29.65 | $31.10 | $29.30 | 28,120 |
| 2018-03-05 | $30.60 | $31.20 | $30.30 | $30.40 | $28.64 | 25,885 |
| 2018-03-02 | $29.45 | $30.90 | $29.35 | $30.65 | $28.87 | 37,346 |
| 2018-03-01 | $28.30 | $29.65 | $26.35 | $29.35 | $27.65 | 48,961 |
| 2018-02-28 | $29.85 | $30.85 | $28.15 | $28.30 | $26.66 | 23,714 |
| 2018-02-27 | $30.35 | $30.50 | $29.60 | $29.85 | $28.12 | 18,500 |
| 2018-02-26 | $30.45 | $30.75 | $29.75 | $30.25 | $28.49 | 29,165 |
| 2018-02-23 | $31.94 | $31.94 | $30.05 | $30.50 | $28.73 | 26,185 |
| 2018-02-22 | $29.60 | $30.40 | $29.25 | $29.90 | $28.17 | 38,831 |
| 2018-02-21 | $31.60 | $31.60 | $28.75 | $29.15 | $27.46 | 28,638 |
| 2018-02-20 | $32.15 | $32.60 | $30.75 | $30.75 | $28.97 | 26,663 |
| 2018-02-16 | $32.60 | $33.50 | $32.10 | $32.25 | $30.38 | 19,267 |
| 2018-02-15 | $32.80 | $33.85 | $32.53 | $32.55 | $30.66 | 17,734 |
| 2018-02-14 | $34.60 | $35.80 | $31.20 | $32.40 | $30.52 | 42,868 |
| 2018-02-13 | $34.60 | $36.65 | $34.60 | $35.30 | $33.25 | 7,660 |
| 2018-02-12 | $35.10 | $35.90 | $34.70 | $35.00 | $32.97 | 14,180 |
| 2018-02-09 | $34.75 | $36.05 | $34.00 | $35.05 | $33.02 | 17,258 |
| 2018-02-08 | $34.65 | $35.30 | $34.00 | $34.45 | $32.45 | 18,455 |
| 2018-02-07 | $35.80 | $36.00 | $33.02 | $34.75 | $32.73 | 19,360 |
| 2018-02-06 | $35.85 | $39.35 | $35.50 | $36.00 | $33.91 | 25,614 |
| 2018-02-05 | $37.10 | $38.55 | $36.00 | $36.00 | $33.91 | 32,400 |
| 2018-02-02 | $37.85 | $37.90 | $37.05 | $37.40 | $35.23 | 15,069 |
| 2018-02-01 | $37.55 | $38.25 | $37.05 | $37.30 | $35.14 | 15,009 |
| 2018-01-31 | $37.15 | $38.08 | $37.10 | $37.65 | $35.47 | 15,415 |
| 2018-01-30 | $36.35 | $37.40 | $36.35 | $37.00 | $34.85 | 20,300 |
| 2018-01-29 | $38.10 | $38.10 | $36.65 | $36.70 | $34.57 | 16,765 |
| 2018-01-26 | $38.50 | $38.65 | $37.95 | $38.15 | $35.94 | 12,320 |
| 2018-01-25 | $38.05 | $38.45 | $37.85 | $38.45 | $36.22 | 14,029 |
| 2018-01-24 | $38.15 | $38.35 | $37.70 | $37.85 | $35.65 | 19,072 |
| 2018-01-23 | $37.50 | $38.20 | $37.50 | $38.05 | $35.84 | 10,615 |
| 2018-01-22 | $37.30 | $37.63 | $37.05 | $37.50 | $35.32 | 9,071 |
| 2018-01-19 | $36.35 | $37.95 | $36.20 | $37.35 | $35.18 | 28,209 |
| 2018-01-18 | $36.60 | $37.20 | $36.20 | $36.50 | $34.38 | 12,296 |
| 2018-01-17 | $36.10 | $36.85 | $35.74 | $36.55 | $34.43 | 12,428 |
| 2018-01-16 | $36.95 | $39.75 | $36.00 | $36.10 | $34.01 | 20,352 |
| 2018-01-12 | $37.25 | $37.35 | $36.48 | $36.85 | $34.71 | 15,683 |
| 2018-01-11 | $36.30 | $37.00 | $36.00 | $36.45 | $34.34 | 37,388 |
| 2018-01-10 | $36.30 | $36.90 | $36.00 | $36.05 | $33.96 | 19,867 |
| 2018-01-09 | $36.65 | $37.15 | $36.50 | $36.65 | $34.52 | 20,192 |
| 2018-01-08 | $36.35 | $37.05 | $36.15 | $36.60 | $34.48 | 17,476 |
| 2018-01-05 | $37.20 | $37.20 | $36.40 | $36.50 | $34.38 | 14,391 |
| 2018-01-04 | $37.20 | $37.40 | $36.85 | $37.20 | $35.04 | 16,809 |
| 2018-01-03 | $36.75 | $37.20 | $36.65 | $36.85 | $34.71 | 41,074 |
| 2018-01-02 | $37.60 | $37.80 | $36.80 | $36.80 | $34.66 | 35,218 |
| 2017-12-29 | $37.45 | $38.15 | $37.15 | $37.30 | $35.14 | 85,196 |
| 2017-12-28 | $37.25 | $37.70 | $37.25 | $37.40 | $35.23 | 31,931 |
| 2017-12-27 | $37.20 | $37.68 | $36.95 | $37.10 | $34.85 | 25,725 |
| 2017-12-26 | $36.15 | $37.40 | $36.15 | $37.15 | $34.90 | 32,271 |
| 2017-12-22 | $35.90 | $36.30 | $35.50 | $36.10 | $33.91 | 27,583 |
| 2017-12-21 | $34.95 | $35.56 | $34.90 | $35.20 | $33.07 | 15,448 |
| 2017-12-20 | $35.15 | $35.58 | $34.75 | $34.95 | $32.83 | 13,528 |
| 2017-12-19 | $35.00 | $35.45 | $34.90 | $35.05 | $32.93 | 12,520 |
| 2017-12-18 | $34.65 | $35.15 | $34.50 | $34.95 | $32.83 | 20,247 |
| 2017-12-15 | $33.60 | $34.60 | $33.60 | $34.30 | $32.22 | 72,395 |
| 2017-12-14 | $33.75 | $35.63 | $33.10 | $33.60 | $31.57 | 46,191 |
| 2017-12-13 | $33.50 | $34.20 | $32.45 | $33.65 | $31.61 | 73,508 |
| 2017-12-12 | $34.35 | $34.55 | $33.30 | $33.60 | $31.57 | 16,826 |
| 2017-12-11 | $33.70 | $35.50 | $33.70 | $34.10 | $32.04 | 21,582 |
| 2017-12-08 | $34.15 | $34.95 | $33.55 | $33.60 | $31.57 | 16,723 |
| 2017-12-07 | $33.75 | $34.20 | $33.60 | $33.80 | $31.75 | 17,277 |
| 2017-12-06 | $34.65 | $34.85 | $33.65 | $33.80 | $31.75 | 18,354 |
| 2017-12-05 | $35.20 | $35.96 | $34.65 | $34.70 | $32.60 | 22,482 |
| 2017-12-04 | $35.70 | $36.12 | $34.90 | $35.05 | $32.93 | 20,835 |
| 2017-12-01 | $34.15 | $35.70 | $33.65 | $35.60 | $33.45 | 33,074 |
| 2017-11-30 | $34.40 | $34.55 | $33.80 | $33.95 | $31.89 | 50,074 |
| 2017-11-29 | $34.20 | $34.60 | $33.95 | $34.25 | $32.18 | 14,063 |
| 2017-11-28 | $33.85 | $34.40 | $33.65 | $34.10 | $32.04 | 15,845 |
| 2017-11-27 | $33.25 | $34.00 | $33.20 | $33.75 | $31.71 | 15,120 |
| 2017-11-24 | $33.65 | $33.65 | $32.85 | $33.25 | $31.24 | 18,820 |
| 2017-11-22 | $34.30 | $34.70 | $33.40 | $33.40 | $31.38 | 14,217 |
| 2017-11-21 | $33.45 | $34.45 | $33.45 | $34.15 | $32.08 | 18,019 |
| 2017-11-20 | $32.70 | $33.66 | $32.60 | $33.50 | $31.47 | 14,713 |
| 2017-11-17 | $32.65 | $33.15 | $32.45 | $32.65 | $30.67 | 16,047 |
| 2017-11-16 | $31.60 | $32.90 | $31.43 | $32.75 | $30.77 | 16,373 |
| 2017-11-15 | $32.20 | $32.22 | $31.40 | $31.40 | $29.50 | 16,274 |
| 2017-11-14 | $32.35 | $32.50 | $32.05 | $32.35 | $30.39 | 11,592 |
| 2017-11-13 | $32.40 | $32.75 | $31.70 | $32.45 | $30.49 | 26,161 |
| 2017-11-10 | $32.95 | $33.00 | $32.35 | $32.40 | $30.44 | 14,716 |
| 2017-11-09 | $32.35 | $33.00 | $31.61 | $33.00 | $31.00 | 46,363 |
| 2017-11-08 | $35.60 | $35.60 | $32.60 | $32.90 | $30.91 | 44,519 |
| 2017-11-07 | $37.20 | $37.20 | $34.40 | $34.45 | $32.36 | 42,571 |
| 2017-11-06 | $37.30 | $37.65 | $36.35 | $36.60 | $34.38 | 19,579 |
| 2017-11-03 | $37.30 | $37.80 | $37.18 | $37.45 | $35.18 | 19,086 |
| 2017-11-02 | $36.30 | $37.35 | $36.30 | $37.35 | $35.09 | 14,579 |
| 2017-11-01 | $37.45 | $37.45 | $35.95 | $36.30 | $34.10 | 32,888 |
| 2017-10-31 | $36.00 | $37.80 | $36.00 | $37.55 | $35.28 | 27,628 |
| 2017-10-30 | $37.95 | $38.00 | $35.90 | $35.90 | $33.73 | 16,231 |
| 2017-10-27 | $38.00 | $38.00 | $37.80 | $38.00 | $35.70 | 27,378 |
| 2017-10-26 | $38.00 | $38.10 | $37.65 | $37.75 | $35.46 | 55,594 |
| 2017-10-25 | $37.50 | $38.00 | $37.08 | $37.90 | $35.61 | 40,122 |
| 2017-10-24 | $37.00 | $37.60 | $37.00 | $37.45 | $35.18 | 28,998 |
| 2017-10-23 | $37.90 | $38.00 | $36.76 | $36.95 | $34.71 | 22,937 |
| 2017-10-20 | $37.55 | $38.25 | $37.25 | $37.70 | $35.42 | 37,588 |
| 2017-10-19 | $37.50 | $37.65 | $36.85 | $37.30 | $35.04 | 134,206 |
| 2017-10-18 | $37.20 | $37.90 | $36.85 | $37.55 | $35.28 | 105,173 |
| 2017-10-17 | $36.53 | $37.70 | $36.43 | $36.90 | $34.67 | 82,467 |
| 2017-10-16 | $36.70 | $37.00 | $36.05 | $36.50 | $34.29 | 63,807 |
| 2017-10-13 | $37.10 | $37.35 | $36.30 | $36.55 | $34.34 | 22,140 |
| 2017-10-12 | $36.90 | $37.50 | $36.90 | $36.90 | $34.67 | 27,689 |
| 2017-10-11 | $37.60 | $37.60 | $36.90 | $37.15 | $34.90 | 30,387 |
| 2017-10-10 | $37.80 | $37.80 | $37.25 | $37.45 | $35.18 | 21,560 |
| 2017-10-09 | $37.90 | $37.95 | $37.50 | $37.50 | $35.23 | 12,539 |
| 2017-10-06 | $37.85 | $38.20 | $37.35 | $37.70 | $35.42 | 14,694 |
| 2017-10-05 | $37.90 | $38.00 | $37.20 | $37.85 | $35.56 | 30,189 |
| 2017-10-04 | $38.70 | $39.00 | $37.55 | $37.85 | $35.56 | 32,427 |
| 2017-10-03 | $38.55 | $38.80 | $38.30 | $38.55 | $36.22 | 20,725 |
| 2017-10-02 | $37.95 | $38.30 | $37.82 | $38.30 | $35.98 | 44,565 |
| 2017-09-29 | $37.90 | $37.95 | $37.35 | $37.70 | $35.42 | 23,329 |
| 2017-09-28 | $37.75 | $38.20 | $35.00 | $37.90 | $35.61 | 27,946 |
| 2017-09-27 | $38.05 | $38.10 | $37.30 | $37.85 | $35.47 | 34,836 |
| 2017-09-26 | $37.40 | $41.15 | $37.40 | $37.75 | $35.37 | 31,087 |
| 2017-09-25 | $37.15 | $38.05 | $37.05 | $37.20 | $34.86 | 50,780 |
| 2017-09-22 | $36.70 | $37.50 | $36.70 | $37.45 | $35.09 | 11,645 |
| 2017-09-21 | $37.05 | $37.85 | $36.60 | $36.90 | $34.58 | 36,021 |
| 2017-09-20 | $37.55 | $38.00 | $36.40 | $37.25 | $34.90 | 46,971 |
| 2017-09-19 | $37.90 | $39.00 | $37.00 | $37.50 | $35.14 | 41,959 |
| 2017-09-18 | $35.85 | $41.99 | $35.50 | $37.60 | $35.23 | 123,072 |
| 2017-09-15 | $34.45 | $34.45 | $33.51 | $34.25 | $32.09 | 100,522 |
| 2017-09-14 | $33.50 | $34.50 | $33.45 | $34.35 | $32.19 | 27,554 |
| 2017-09-13 | $33.30 | $33.60 | $33.15 | $33.45 | $31.34 | 20,730 |
| 2017-09-12 | $33.20 | $33.59 | $33.00 | $33.25 | $31.16 | 23,721 |
| 2017-09-11 | $33.10 | $33.65 | $33.05 | $33.20 | $31.11 | 23,517 |
| 2017-09-08 | $33.20 | $33.39 | $32.50 | $32.50 | $30.45 | 17,652 |
| 2017-09-07 | $33.70 | $33.70 | $33.00 | $33.15 | $31.06 | 14,185 |
| 2017-09-06 | $33.10 | $33.70 | $33.10 | $33.65 | $31.53 | 32,664 |
| 2017-09-05 | $33.00 | $33.45 | $32.90 | $33.10 | $31.01 | 33,927 |
| 2017-09-01 | $32.40 | $33.00 | $32.00 | $32.95 | $30.87 | 42,524 |
| 2017-08-31 | $32.85 | $33.15 | $32.25 | $32.30 | $30.26 | 32,376 |
| 2017-08-30 | $32.75 | $32.90 | $32.50 | $32.60 | $30.55 | 22,218 |
| 2017-08-29 | $31.50 | $32.55 | $31.50 | $32.35 | $30.31 | 35,916 |
| 2017-08-28 | $30.65 | $31.65 | $30.05 | $31.35 | $29.37 | 41,735 |
| 2017-08-25 | $30.40 | $30.45 | $29.80 | $30.35 | $28.44 | 9,277 |
| 2017-08-24 | $30.00 | $30.25 | $29.90 | $30.00 | $28.11 | 11,890 |
| 2017-08-23 | $29.95 | $30.15 | $29.90 | $30.00 | $28.11 | 8,956 |
| 2017-08-22 | $30.00 | $30.25 | $30.00 | $30.25 | $28.34 | 6,894 |
| 2017-08-21 | $30.20 | $30.40 | $29.90 | $29.95 | $28.06 | 18,100 |
| 2017-08-18 | $29.95 | $30.20 | $29.75 | $30.15 | $28.25 | 13,872 |
| 2017-08-17 | $30.30 | $30.38 | $29.81 | $30.05 | $28.16 | 28,016 |
| 2017-08-16 | $31.40 | $31.40 | $30.25 | $30.35 | $28.44 | 16,636 |
| 2017-08-15 | $31.15 | $31.25 | $31.05 | $31.20 | $29.23 | 10,820 |
| 2017-08-14 | $31.20 | $32.02 | $30.92 | $31.15 | $29.19 | 20,773 |
| 2017-08-11 | $30.20 | $30.95 | $30.05 | $30.80 | $28.86 | 19,077 |
| 2017-08-10 | $30.41 | $30.41 | $30.00 | $30.15 | $28.25 | 18,065 |
| 2017-08-09 | $30.00 | $31.00 | $30.00 | $30.60 | $28.67 | 18,053 |
| 2017-08-08 | $29.95 | $30.40 | $29.85 | $30.20 | $28.30 | 13,204 |
| 2017-08-07 | $29.95 | $30.45 | $29.75 | $29.95 | $28.06 | 15,914 |
| 2017-08-04 | $29.90 | $30.05 | $29.45 | $29.90 | $28.02 | 19,800 |
| 2017-08-03 | $29.55 | $30.00 | $29.15 | $29.80 | $27.92 | 12,763 |
| 2017-08-02 | $30.85 | $32.60 | $29.35 | $29.65 | $27.78 | 21,880 |
| 2017-08-01 | $29.55 | $29.95 | $28.95 | $29.70 | $27.83 | 19,491 |
| 2017-07-31 | $29.45 | $29.85 | $29.30 | $29.40 | $27.55 | 18,368 |
| 2017-07-28 | $29.70 | $29.70 | $29.15 | $29.25 | $27.41 | 24,125 |
| 2017-07-27 | $29.65 | $29.95 | $28.75 | $29.15 | $27.31 | 12,160 |
| 2017-07-26 | $28.90 | $29.75 | $28.90 | $29.70 | $27.83 | 15,118 |
| 2017-07-25 | $29.45 | $29.83 | $28.85 | $29.00 | $27.17 | 15,872 |
| 2017-07-24 | $29.35 | $29.55 | $28.44 | $29.25 | $27.41 | 20,841 |
| 2017-07-21 | $28.75 | $28.95 | $28.50 | $28.60 | $26.80 | 44,518 |
| 2017-07-20 | $28.55 | $28.90 | $28.25 | $28.55 | $26.75 | 40,290 |
| 2017-07-19 | $28.66 | $28.85 | $28.40 | $28.55 | $26.75 | 40,159 |
| 2017-07-18 | $28.25 | $28.50 | $28.25 | $28.50 | $26.70 | 13,244 |
| 2017-07-17 | $28.15 | $28.75 | $28.00 | $28.30 | $26.52 | 27,585 |
| 2017-07-14 | $28.05 | $28.45 | $28.05 | $28.20 | $26.42 | 11,359 |
| 2017-07-13 | $28.10 | $28.25 | $27.85 | $28.15 | $26.38 | 16,801 |
| 2017-07-12 | $27.70 | $28.25 | $27.70 | $28.15 | $26.38 | 11,672 |
| 2017-07-11 | $27.50 | $27.90 | $26.70 | $27.70 | $25.95 | 9,384 |
| 2017-07-10 | $27.80 | $28.38 | $27.35 | $27.45 | $25.72 | 18,078 |
| 2017-07-07 | $27.05 | $28.20 | $27.05 | $27.75 | $26.00 | 25,532 |
| 2017-07-06 | $27.05 | $27.35 | $26.90 | $27.20 | $25.49 | 15,030 |
| 2017-07-05 | $27.10 | $27.40 | $26.80 | $27.35 | $25.63 | 13,833 |
| 2017-07-03 | $26.95 | $27.25 | $26.90 | $27.10 | $25.39 | 7,293 |
| 2017-06-30 | $26.90 | $27.05 | $26.75 | $26.90 | $25.21 | 10,960 |
| 2017-06-29 | $27.20 | $27.20 | $26.70 | $26.95 | $25.25 | 18,432 |
| 2017-06-28 | $26.90 | $27.35 | $26.90 | $27.25 | $25.53 | 20,870 |
| 2017-06-27 | $27.25 | $27.25 | $26.75 | $26.95 | $25.16 | 20,744 |
| 2017-06-26 | $26.85 | $27.75 | $26.70 | $27.05 | $25.25 | 41,837 |
| 2017-06-23 | $27.05 | $27.10 | $26.40 | $27.10 | $25.30 | 148,285 |
| 2017-06-22 | $27.20 | $27.30 | $26.90 | $27.00 | $25.21 | 10,959 |
| 2017-06-21 | $27.50 | $27.50 | $27.10 | $27.10 | $25.30 | 18,024 |
| 2017-06-20 | $27.41 | $27.50 | $27.10 | $27.20 | $25.39 | 14,175 |
| 2017-06-19 | $27.45 | $27.50 | $27.25 | $27.45 | $25.63 | 37,660 |
| 2017-06-16 | $27.15 | $27.65 | $27.15 | $27.50 | $25.67 | 66,083 |
| 2017-06-15 | $27.55 | $27.80 | $27.50 | $27.50 | $25.67 | 27,742 |
| 2017-06-14 | $28.75 | $28.75 | $27.55 | $27.95 | $26.09 | 61,208 |
| 2017-06-13 | $27.60 | $28.15 | $27.50 | $28.15 | $26.28 | 36,240 |
| 2017-06-12 | $26.45 | $27.55 | $26.45 | $27.35 | $25.53 | 34,421 |
| 2017-06-09 | $25.90 | $26.95 | $25.90 | $26.35 | $24.60 | 26,251 |
| 2017-06-08 | $25.90 | $26.55 | $25.85 | $25.95 | $24.23 | 25,010 |
| 2017-06-07 | $25.70 | $27.25 | $25.70 | $26.15 | $24.41 | 26,296 |
| 2017-06-06 | $24.30 | $25.75 | $24.30 | $25.60 | $23.90 | 19,592 |
| 2017-06-05 | $24.40 | $24.70 | $24.25 | $24.55 | $22.92 | 10,437 |
| 2017-06-02 | $24.10 | $24.65 | $24.10 | $24.35 | $22.73 | 21,855 |
| 2017-06-01 | $24.00 | $24.70 | $23.25 | $24.10 | $22.50 | 23,719 |
| 2017-05-31 | $24.15 | $24.30 | $23.95 | $24.00 | $22.41 | 18,180 |
| 2017-05-30 | $24.35 | $24.55 | $24.00 | $24.15 | $22.55 | 13,759 |
| 2017-05-26 | $24.60 | $24.70 | $24.15 | $24.15 | $22.55 | 12,854 |
| 2017-05-25 | $24.50 | $24.70 | $24.35 | $24.70 | $23.06 | 14,761 |
| 2017-05-24 | $23.85 | $24.40 | $23.35 | $24.15 | $22.55 | 25,685 |
| 2017-05-23 | $22.75 | $24.00 | $22.75 | $23.85 | $22.27 | 9,699 |
| 2017-05-22 | $23.30 | $24.20 | $23.30 | $23.90 | $22.31 | 16,501 |
| 2017-05-19 | $23.55 | $24.00 | $23.45 | $23.70 | $22.13 | 18,235 |
| 2017-05-18 | $24.55 | $24.55 | $23.45 | $23.60 | $22.03 | 28,065 |
| 2017-05-17 | $24.50 | $24.60 | $24.10 | $24.25 | $22.64 | 31,147 |
| 2017-05-16 | $24.60 | $25.00 | $24.28 | $24.75 | $23.11 | 27,850 |
| 2017-05-15 | $24.68 | $24.90 | $23.95 | $24.60 | $22.97 | 39,089 |
| 2017-05-12 | $24.90 | $24.90 | $24.15 | $24.25 | $22.64 | 11,540 |
| 2017-05-11 | $24.30 | $24.35 | $23.95 | $24.20 | $22.59 | 15,858 |
| 2017-05-10 | $24.25 | $24.55 | $24.00 | $24.15 | $22.55 | 17,119 |
| 2017-05-09 | $24.00 | $24.35 | $23.90 | $24.35 | $22.73 | 24,895 |
| 2017-05-08 | $24.25 | $24.28 | $23.60 | $24.00 | $22.41 | 31,216 |
| 2017-05-05 | $24.55 | $24.60 | $23.90 | $24.00 | $22.41 | 14,809 |
| 2017-05-04 | $25.00 | $25.00 | $24.45 | $24.50 | $22.87 | 7,096 |
| 2017-05-03 | $24.90 | $25.23 | $24.90 | $25.05 | $23.39 | 33,216 |
| 2017-05-02 | $24.85 | $25.25 | $24.85 | $25.00 | $23.34 | 10,180 |
| 2017-05-01 | $24.85 | $25.10 | $24.80 | $24.85 | $23.20 | 21,990 |
| 2017-04-28 | $25.00 | $25.00 | $24.60 | $24.80 | $23.15 | 28,377 |
| 2017-04-27 | $24.70 | $25.25 | $24.68 | $24.85 | $23.20 | 42,029 |
| 2017-04-26 | $23.95 | $24.85 | $23.50 | $24.55 | $22.92 | 17,598 |
| 2017-04-25 | $23.30 | $24.15 | $23.25 | $23.95 | $22.36 | 28,553 |
| 2017-04-24 | $23.30 | $23.45 | $23.00 | $23.25 | $21.71 | 5,113 |
| 2017-04-21 | $22.55 | $23.35 | $22.43 | $22.95 | $21.43 | 11,703 |
| 2017-04-20 | $22.45 | $22.55 | $22.15 | $22.55 | $21.05 | 14,144 |
| 2017-04-19 | $21.95 | $22.35 | $21.58 | $22.10 | $20.63 | 13,645 |
| 2017-04-18 | $21.50 | $22.00 | $21.45 | $21.90 | $20.45 | 10,057 |
| 2017-04-17 | $20.90 | $21.35 | $20.60 | $21.35 | $19.93 | 7,211 |
| 2017-04-13 | $20.68 | $21.65 | $20.19 | $20.60 | $19.23 | 8,819 |
| 2017-04-12 | $21.85 | $22.00 | $21.45 | $21.45 | $20.03 | 8,649 |
| 2017-04-11 | $21.15 | $21.80 | $21.15 | $21.65 | $20.21 | 11,093 |
| 2017-04-10 | $21.50 | $21.70 | $21.12 | $21.30 | $19.89 | 20,161 |
| 2017-04-07 | $21.00 | $21.25 | $20.90 | $21.10 | $19.70 | 3,248 |
| 2017-04-06 | $20.40 | $21.20 | $20.40 | $20.85 | $19.46 | 21,271 |
| 2017-04-05 | $20.80 | $20.90 | $20.28 | $20.30 | $18.95 | 22,967 |
| 2017-04-04 | $19.15 | $20.50 | $19.15 | $20.15 | $18.81 | 14,630 |
| 2017-04-03 | $19.40 | $20.00 | $19.40 | $19.80 | $18.48 | 8,254 |
| 2017-03-31 | $19.20 | $20.00 | $19.20 | $19.70 | $18.39 | 9,066 |
| 2017-03-30 | $18.81 | $19.91 | $18.81 | $19.35 | $18.06 | 14,463 |
| 2017-03-29 | $20.00 | $20.40 | $19.25 | $19.25 | $17.97 | 16,342 |
| 2017-03-28 | $19.40 | $20.10 | $19.40 | $19.95 | $18.53 | 9,629 |
| 2017-03-27 | $19.15 | $20.93 | $19.15 | $20.00 | $18.57 | 21,424 |
| 2017-03-24 | $19.05 | $19.65 | $19.00 | $19.15 | $17.79 | 5,602 |
| 2017-03-23 | $19.00 | $19.10 | $18.85 | $19.00 | $17.65 | 5,449 |
| 2017-03-22 | $19.36 | $19.45 | $18.95 | $19.10 | $17.74 | 11,732 |
| 2017-03-21 | $19.30 | $19.80 | $19.08 | $19.40 | $18.02 | 37,348 |
| 2017-03-20 | $19.15 | $19.50 | $19.03 | $19.25 | $17.88 | 14,275 |
| 2017-03-17 | $18.35 | $19.60 | $18.10 | $19.05 | $17.69 | 38,821 |
| 2017-03-16 | $18.50 | $18.70 | $18.30 | $18.50 | $17.18 | 8,840 |
| 2017-03-15 | $17.95 | $18.55 | $17.95 | $18.40 | $17.09 | 42,846 |
| 2017-03-14 | $18.30 | $18.30 | $17.85 | $17.85 | $16.58 | 14,485 |
| 2017-03-13 | $18.33 | $18.40 | $17.60 | $17.90 | $16.62 | 11,765 |
| 2017-03-10 | $17.35 | $18.00 | $17.05 | $17.75 | $16.49 | 19,209 |
| 2017-03-09 | $17.78 | $17.78 | $16.90 | $17.05 | $15.84 | 8,789 |
| 2017-03-08 | $18.60 | $18.75 | $17.55 | $17.55 | $16.30 | 10,093 |
| 2017-03-07 | $18.75 | $18.75 | $18.15 | $18.65 | $17.32 | 12,786 |
| 2017-03-06 | $18.55 | $18.85 | $18.40 | $18.75 | $17.41 | 14,291 |
| 2017-03-03 | $19.60 | $19.60 | $18.55 | $18.95 | $17.60 | 18,961 |
| 2017-03-02 | $18.43 | $20.15 | $18.43 | $19.80 | $18.39 | 20,195 |
| 2017-03-01 | $19.00 | $19.20 | $18.65 | $18.80 | $17.46 | 7,378 |
| 2017-02-28 | $18.80 | $19.90 | $18.55 | $18.65 | $17.32 | 11,798 |
| 2017-02-27 | $18.70 | $19.50 | $18.60 | $19.00 | $17.65 | 11,234 |
| 2017-02-24 | $18.44 | $18.85 | $18.44 | $18.70 | $17.37 | 4,096 |
| 2017-02-23 | $18.65 | $18.70 | $18.65 | $18.65 | $17.32 | 3,915 |
| 2017-02-22 | $18.10 | $18.70 | $18.10 | $18.60 | $17.27 | 7,421 |
| 2017-02-21 | $17.70 | $18.00 | $17.60 | $17.90 | $16.62 | 5,189 |
| 2017-02-17 | $17.65 | $17.98 | $17.35 | $17.50 | $16.25 | 1,034,188 |
| 2017-02-16 | $17.70 | $17.70 | $17.20 | $17.25 | $16.02 | 2,677 |
| 2017-02-15 | $17.90 | $18.00 | $17.15 | $17.85 | $16.58 | 3,395 |
| 2017-02-14 | $18.30 | $18.30 | $17.70 | $17.95 | $16.67 | 13,387 |
| 2017-02-13 | $18.40 | $18.55 | $18.20 | $18.40 | $17.09 | 3,786 |
| 2017-02-10 | $18.20 | $18.70 | $18.10 | $18.30 | $17.00 | 5,427 |
| 2017-02-09 | $18.10 | $18.25 | $17.73 | $18.20 | $16.90 | 5,457 |
| 2017-02-08 | $18.10 | $18.10 | $17.50 | $17.85 | $16.58 | 3,084 |
| 2017-02-07 | $18.60 | $18.60 | $17.88 | $18.00 | $16.72 | 6,312 |
| 2017-02-06 | $17.95 | $18.45 | $17.95 | $18.05 | $16.76 | 4,578 |
| 2017-02-03 | $18.00 | $18.15 | $17.85 | $18.10 | $16.81 | 10,760 |
| 2017-02-02 | $17.95 | $18.00 | $17.65 | $17.80 | $16.53 | 5,978 |
| 2017-02-01 | $16.55 | $17.90 | $16.55 | $17.85 | $16.58 | 6,050 |
| 2017-01-31 | $17.20 | $17.55 | $16.50 | $17.45 | $16.21 | 92,404 |
| 2017-01-30 | $17.60 | $17.80 | $17.20 | $17.20 | $15.97 | 9,712 |
| 2017-01-27 | $18.20 | $18.20 | $17.60 | $17.70 | $16.44 | 3,553 |
| 2017-01-26 | $18.25 | $18.25 | $17.90 | $18.05 | $16.76 | 2,552 |
| 2017-01-25 | $18.50 | $18.65 | $18.20 | $18.35 | $17.04 | 7,638 |
| 2017-01-24 | $17.10 | $18.45 | $17.10 | $18.40 | $17.09 | 4,954 |
| 2017-01-23 | $16.70 | $17.95 | $16.70 | $17.50 | $16.25 | 14,103 |
| 2017-01-20 | $18.30 | $18.50 | $17.95 | $18.15 | $16.86 | 21,536 |
| 2017-01-19 | $18.15 | $18.50 | $18.15 | $18.35 | $17.04 | 10,710 |
| 2017-01-18 | $18.40 | $18.55 | $17.90 | $18.45 | $17.14 | 3,922 |
| 2017-01-17 | $18.45 | $18.55 | $18.10 | $18.25 | $16.95 | 12,756 |
| 2017-01-13 | $18.70 | $18.70 | $18.20 | $18.55 | $17.23 | 17,920 |
| 2017-01-12 | $18.75 | $18.80 | $18.55 | $18.60 | $17.27 | 4,309 |
| 2017-01-11 | $19.15 | $19.15 | $18.65 | $18.75 | $17.41 | 5,946 |
| 2017-01-10 | $19.18 | $19.25 | $19.00 | $19.20 | $17.83 | 9,221 |
| 2017-01-09 | $19.50 | $19.50 | $18.83 | $19.00 | $17.65 | 7,371 |
| 2017-01-06 | $19.70 | $19.75 | $19.35 | $19.40 | $18.02 | 5,637 |
| 2017-01-05 | $18.70 | $19.70 | $18.70 | $19.60 | $18.20 | 22,973 |
| 2017-01-04 | $18.95 | $19.40 | $18.75 | $19.20 | $17.83 | 11,937 |
| 2017-01-03 | $19.15 | $19.89 | $18.60 | $18.80 | $17.46 | 9,334 |
| 2016-12-30 | $18.65 | $19.05 | $18.65 | $19.00 | $17.65 | 19,686 |
| 2016-12-29 | $18.50 | $18.90 | $18.45 | $18.75 | $17.41 | 4,879 |
| 2016-12-28 | $18.10 | $18.25 | $17.75 | $18.00 | $16.72 | 7,240 |
| 2016-12-27 | $16.60 | $18.30 | $16.60 | $18.20 | $16.81 | 2,642 |
| 2016-12-23 | $18.05 | $18.10 | $17.95 | $17.95 | $16.58 | 4,789 |
| 2016-12-22 | $19.00 | $19.00 | $17.80 | $18.00 | $16.63 | 5,685 |
| 2016-12-21 | $17.90 | $18.45 | $17.90 | $18.15 | $16.76 | 25,574 |
| 2016-12-20 | $18.00 | $18.00 | $17.90 | $18.00 | $16.63 | 12,229 |
| 2016-12-19 | $17.85 | $18.00 | $16.75 | $18.00 | $16.63 | 10,413 |
| 2016-12-16 | $18.00 | $18.00 | $16.30 | $17.90 | $16.53 | 70,353 |
| 2016-12-15 | $17.70 | $18.35 | $17.60 | $18.15 | $16.76 | 21,635 |
| 2016-12-14 | $17.70 | $18.50 | $17.70 | $18.40 | $16.99 | 11,745 |
| 2016-12-13 | $18.20 | $20.00 | $17.25 | $18.50 | $17.09 | 8,532 |
| 2016-12-12 | $18.15 | $18.45 | $18.00 | $18.15 | $16.76 | 8,981 |
| 2016-12-09 | $18.14 | $18.15 | $18.05 | $18.10 | $16.72 | 14,345 |
| 2016-12-08 | $17.80 | $18.20 | $17.80 | $18.00 | $16.63 | 30,337 |
| 2016-12-07 | $17.50 | $17.95 | $17.00 | $17.80 | $16.44 | 19,074 |
| 2016-12-06 | $16.90 | $17.60 | $16.75 | $17.45 | $16.12 | 21,555 |
| 2016-12-05 | $16.90 | $17.00 | $16.90 | $17.00 | $15.70 | 8,512 |
| 2016-12-02 | $16.00 | $16.40 | $16.00 | $16.30 | $15.05 | 6,960 |
| 2016-12-01 | $15.95 | $16.50 | $15.90 | $16.15 | $14.92 | 10,023 |
| 2016-11-30 | $16.00 | $16.10 | $15.95 | $16.00 | $14.78 | 90,187 |
| 2016-11-29 | $16.00 | $16.05 | $15.77 | $15.95 | $14.73 | 7,940 |
| 2016-11-28 | $16.00 | $16.05 | $15.75 | $16.00 | $14.78 | 14,267 |
| 2016-11-25 | $16.00 | $16.00 | $15.95 | $16.00 | $14.78 | 5,552 |
| 2016-11-23 | $15.95 | $16.05 | $15.95 | $16.00 | $14.78 | 7,892 |
| 2016-11-22 | $16.05 | $16.05 | $15.95 | $16.05 | $14.82 | 16,117 |
| 2016-11-21 | $16.05 | $16.05 | $15.80 | $15.90 | $14.69 | 22,321 |
| 2016-11-18 | $16.00 | $16.05 | $15.80 | $16.00 | $14.78 | 13,698 |
| 2016-11-17 | $16.00 | $16.07 | $15.95 | $16.00 | $14.78 | 7,989 |
| 2016-11-16 | $15.90 | $16.05 | $15.90 | $16.05 | $14.82 | 28,233 |
| 2016-11-15 | $16.13 | $16.28 | $15.85 | $15.95 | $14.73 | 23,364 |
| 2016-11-14 | $16.00 | $16.05 | $15.30 | $15.95 | $14.73 | 16,465 |
| 2016-11-11 | $16.70 | $16.70 | $15.15 | $16.00 | $14.78 | 31,693 |
| 2016-11-10 | $16.50 | $16.73 | $16.05 | $16.70 | $15.42 | 17,130 |
| 2016-11-09 | $15.65 | $16.40 | $15.65 | $16.40 | $15.15 | 16,190 |
| 2016-11-08 | $15.25 | $16.20 | $15.25 | $16.20 | $14.96 | 1,737 |
| 2016-11-07 | $15.45 | $16.30 | $15.10 | $15.45 | $14.27 | 6,777 |
| 2016-11-04 | $15.60 | $15.60 | $15.08 | $15.20 | $14.04 | 7,679 |
| 2016-11-03 | $14.85 | $15.30 | $14.35 | $14.60 | $13.48 | 17,036 |
| 2016-11-02 | $15.40 | $15.73 | $14.45 | $14.65 | $13.53 | 10,459 |
| 2016-11-01 | $15.45 | $15.45 | $15.15 | $15.20 | $14.04 | 4,633 |
| 2016-10-31 | $15.60 | $15.60 | $15.32 | $15.35 | $14.18 | 10,524 |
| 2016-10-28 | $15.45 | $15.80 | $15.40 | $15.70 | $14.50 | 5,997 |
| 2016-10-27 | $15.75 | $15.75 | $15.45 | $15.50 | $14.32 | 11,144 |
| 2016-10-26 | $16.20 | $16.30 | $15.60 | $15.70 | $14.50 | 4,767 |
| 2016-10-25 | $16.40 | $16.40 | $15.80 | $15.80 | $14.59 | 2,850 |
| 2016-10-24 | $16.40 | $16.50 | $15.75 | $16.00 | $14.78 | 6,659 |
| 2016-10-21 | $16.15 | $16.20 | $15.80 | $16.20 | $14.96 | 2,191 |
| 2016-10-20 | $16.35 | $16.40 | $16.30 | $16.30 | $15.05 | 1,826 |
| 2016-10-19 | $16.20 | $16.30 | $16.00 | $16.15 | $14.92 | 2,808 |
| 2016-10-18 | $16.25 | $16.50 | $16.15 | $16.30 | $15.05 | 9,141 |
| 2016-10-17 | $15.65 | $16.30 | $15.65 | $16.10 | $14.87 | 21,563 |
| 2016-10-14 | $15.84 | $15.84 | $15.59 | $15.61 | $14.42 | 4,911 |
| 2016-10-13 | $15.79 | $15.79 | $15.31 | $15.53 | $14.34 | 4,620 |
| 2016-10-12 | $15.63 | $15.99 | $15.63 | $15.76 | $14.56 | 4,298 |
| 2016-10-11 | $15.97 | $16.03 | $15.54 | $15.58 | $14.39 | 7,241 |
| 2016-10-10 | $15.69 | $16.01 | $15.69 | $15.85 | $14.64 | 5,472 |
| 2016-10-07 | $15.91 | $15.98 | $15.62 | $15.69 | $14.49 | 5,678 |
| 2016-10-06 | $15.58 | $15.80 | $15.28 | $15.63 | $14.44 | 6,719 |
| 2016-10-05 | $15.60 | $15.86 | $15.52 | $15.56 | $14.37 | 7,715 |
| 2016-10-04 | $15.55 | $16.03 | $15.11 | $15.55 | $14.36 | 8,196 |
| 2016-10-03 | $16.07 | $16.07 | $15.81 | $15.91 | $14.69 | 7,766 |
| 2016-09-30 | $15.75 | $16.58 | $15.75 | $16.29 | $15.05 | 9,624 |
| 2016-09-29 | $15.66 | $16.01 | $15.52 | $15.65 | $14.45 | 3,401 |
| 2016-09-28 | $15.71 | $15.83 | $15.25 | $15.63 | $14.44 | 13,975 |
| 2016-09-27 | $15.96 | $16.00 | $15.63 | $15.68 | $14.41 | 9,422 |
| 2016-09-26 | $15.59 | $16.00 | $15.45 | $15.69 | $14.42 | 11,398 |
| 2016-09-23 | $15.83 | $16.05 | $15.79 | $15.79 | $14.51 | 8,915 |
| 2016-09-22 | $16.00 | $16.05 | $15.72 | $15.95 | $14.66 | 11,075 |
| 2016-09-21 | $15.99 | $16.09 | $15.90 | $15.97 | $14.67 | 7,531 |
| 2016-09-20 | $16.10 | $16.38 | $15.75 | $16.34 | $15.01 | 11,336 |
| 2016-09-19 | $16.41 | $16.41 | $15.86 | $15.98 | $14.68 | 7,421 |
| 2016-09-16 | $15.82 | $16.43 | $15.65 | $16.41 | $15.08 | 24,580 |
| 2016-09-15 | $15.53 | $15.97 | $15.15 | $15.69 | $14.42 | 16,283 |
| 2016-09-14 | $15.57 | $15.69 | $15.31 | $15.51 | $14.25 | 7,331 |
| 2016-09-13 | $16.27 | $16.27 | $15.40 | $15.50 | $14.24 | 4,482 |
| 2016-09-12 | $15.65 | $15.85 | $15.48 | $15.85 | $14.56 | 8,330 |
| 2016-09-09 | $15.91 | $15.94 | $15.32 | $15.60 | $14.33 | 10,360 |
| 2016-09-08 | $16.37 | $16.37 | $15.71 | $15.96 | $14.67 | 8,184 |
| 2016-09-07 | $16.13 | $16.61 | $16.13 | $16.25 | $14.93 | 9,002 |
| 2016-09-06 | $16.14 | $16.47 | $15.85 | $15.98 | $14.68 | 5,080 |
| 2016-09-02 | $15.90 | $16.41 | $15.90 | $16.35 | $15.02 | 3,987 |
| 2016-09-01 | $15.80 | $16.02 | $15.69 | $16.02 | $14.72 | 8,878 |
| 2016-08-31 | $16.20 | $16.30 | $15.81 | $15.83 | $14.55 | 10,604 |
| 2016-08-30 | $16.48 | $16.64 | $16.08 | $16.08 | $14.78 | 7,102 |
| 2016-08-29 | $16.60 | $16.72 | $16.29 | $16.55 | $15.21 | 5,123 |
| 2016-08-26 | $16.78 | $16.99 | $16.48 | $16.49 | $15.15 | 4,472 |
| 2016-08-25 | $16.60 | $16.95 | $16.60 | $16.75 | $15.39 | 5,127 |
| 2016-08-24 | $16.84 | $17.00 | $16.84 | $16.84 | $15.47 | 5,218 |
| 2016-08-23 | $16.74 | $17.00 | $16.74 | $16.86 | $15.49 | 6,443 |
| 2016-08-22 | $16.50 | $16.96 | $16.04 | $16.69 | $15.34 | 10,327 |
| 2016-08-19 | $16.25 | $16.64 | $16.07 | $16.40 | $15.07 | 18,236 |
| 2016-08-18 | $16.05 | $16.25 | $15.76 | $16.15 | $14.84 | 18,585 |
| 2016-08-17 | $16.06 | $16.19 | $15.90 | $15.90 | $14.61 | 2,407 |
| 2016-08-16 | $16.10 | $16.10 | $15.58 | $15.95 | $14.66 | 13,075 |
| 2016-08-15 | $15.51 | $15.95 | $14.65 | $15.86 | $14.57 | 9,400 |
| 2016-08-12 | $15.75 | $15.93 | $15.50 | $15.72 | $14.45 | 13,071 |
| 2016-08-11 | $15.98 | $15.98 | $15.21 | $15.80 | $14.52 | 3,219 |
| 2016-08-10 | $16.05 | $16.10 | $15.47 | $15.90 | $14.61 | 5,862 |
| 2016-08-09 | $15.95 | $16.18 | $15.73 | $16.00 | $14.70 | 10,527 |
| 2016-08-08 | $15.97 | $16.23 | $15.60 | $15.85 | $14.56 | 27,264 |
| 2016-08-05 | $15.97 | $16.25 | $15.63 | $16.03 | $14.73 | 12,095 |
| 2016-08-04 | $15.80 | $16.05 | $15.58 | $15.89 | $14.60 | 9,644 |
| 2016-08-03 | $15.64 | $15.91 | $15.33 | $15.71 | $14.44 | 10,977 |
| 2016-08-02 | $15.22 | $15.80 | $15.22 | $15.58 | $14.32 | 14,456 |
| 2016-08-01 | $15.03 | $15.76 | $15.00 | $15.67 | $14.40 | 10,090 |
| 2016-07-29 | $15.70 | $15.70 | $13.26 | $15.02 | $13.80 | 17,732 |
| 2016-07-28 | $15.57 | $15.92 | $15.27 | $15.83 | $14.55 | 6,693 |
| 2016-07-27 | $15.51 | $15.93 | $15.20 | $15.51 | $14.25 | 9,768 |
| 2016-07-26 | $15.30 | $15.83 | $15.27 | $15.80 | $14.52 | 4,828 |
| 2016-07-25 | $15.18 | $15.68 | $15.17 | $15.55 | $14.29 | 14,398 |
| 2016-07-22 | $15.11 | $15.77 | $14.75 | $15.40 | $14.15 | 5,106 |
| 2016-07-21 | $15.60 | $15.86 | $14.99 | $15.14 | $13.91 | 14,076 |
| 2016-07-20 | $16.30 | $17.14 | $15.43 | $15.59 | $14.33 | 12,692 |
| 2016-07-19 | $15.64 | $15.64 | $14.70 | $15.23 | $13.99 | 14,686 |
| 2016-07-18 | $15.70 | $15.79 | $15.33 | $15.55 | $14.29 | 14,486 |
| 2016-07-15 | $15.41 | $15.96 | $14.99 | $15.56 | $14.30 | 22,679 |
| 2016-07-14 | $15.18 | $15.34 | $15.00 | $15.31 | $14.07 | 12,039 |
| 2016-07-13 | $15.00 | $15.36 | $14.60 | $15.18 | $13.95 | 24,081 |
| 2016-07-12 | $14.58 | $15.08 | $14.25 | $14.99 | $13.77 | 114,893 |
| 2016-07-11 | $14.51 | $14.65 | $13.62 | $14.56 | $13.38 | 33,735 |
| 2016-07-08 | $14.14 | $14.61 | $14.03 | $14.58 | $13.40 | 13,916 |
| 2016-07-07 | $14.28 | $14.28 | $13.81 | $14.00 | $12.86 | 6,560 |
| 2016-07-06 | $13.61 | $14.41 | $13.55 | $14.17 | $13.02 | 22,170 |
| 2016-07-05 | $13.50 | $13.89 | $13.49 | $13.75 | $12.63 | 16,672 |
| 2016-07-01 | $13.64 | $13.77 | $13.51 | $13.68 | $12.57 | 7,268 |
| 2016-06-30 | $13.67 | $13.73 | $13.37 | $13.70 | $12.59 | 11,591 |
| 2016-06-29 | $13.57 | $13.75 | $13.44 | $13.60 | $12.50 | 13,678 |
| 2016-06-28 | $13.88 | $13.88 | $13.42 | $13.59 | $12.49 | 14,687 |
| 2016-06-27 | $13.38 | $13.97 | $13.29 | $13.52 | $12.35 | 31,911 |
| 2016-06-24 | $13.10 | $13.76 | $13.00 | $13.67 | $12.49 | 101,665 |
| 2016-06-23 | $13.71 | $13.76 | $13.32 | $13.56 | $12.39 | 16,511 |
| 2016-06-22 | $13.28 | $13.65 | $13.21 | $13.52 | $12.35 | 19,865 |
| 2016-06-21 | $13.20 | $13.98 | $13.04 | $13.37 | $12.21 | 15,824 |
| 2016-06-20 | $13.04 | $13.90 | $13.04 | $13.50 | $12.33 | 23,633 |
| 2016-06-17 | $12.93 | $13.49 | $12.64 | $13.24 | $12.10 | 34,255 |
| 2016-06-16 | $12.82 | $13.00 | $12.56 | $12.90 | $11.78 | 18,300 |
| 2016-06-15 | $13.37 | $13.68 | $12.60 | $13.03 | $11.90 | 22,548 |
| 2016-06-14 | $12.69 | $13.09 | $12.53 | $13.02 | $11.89 | 11,091 |
| 2016-06-13 | $13.24 | $13.24 | $12.71 | $12.73 | $11.63 | 17,313 |
| 2016-06-10 | $13.45 | $13.52 | $13.07 | $13.13 | $11.99 | 21,641 |
| 2016-06-09 | $13.27 | $13.56 | $13.16 | $13.29 | $12.14 | 17,654 |
| 2016-06-08 | $13.55 | $13.75 | $13.22 | $13.35 | $12.20 | 24,361 |
| 2016-06-07 | $13.75 | $13.75 | $13.38 | $13.40 | $12.24 | 149,570 |
| 2016-06-06 | $13.82 | $13.88 | $13.42 | $13.74 | $12.55 | 58,924 |
| 2016-06-03 | $13.77 | $14.21 | $13.62 | $13.71 | $12.52 | 15,102 |
| 2016-06-02 | $14.14 | $14.54 | $13.76 | $13.77 | $12.58 | 23,202 |
| 2016-06-01 | $13.83 | $14.10 | $12.85 | $13.85 | $12.65 | 20,883 |
| 2016-05-31 | $14.05 | $14.54 | $13.41 | $13.70 | $12.52 | 75,520 |
| 2016-05-27 | $13.90 | $14.03 | $13.31 | $14.00 | $12.79 | 6,975 |
| 2016-05-26 | $14.06 | $14.27 | $13.89 | $13.89 | $12.69 | 8,537 |
| 2016-05-25 | $14.03 | $14.25 | $13.87 | $13.94 | $12.73 | 10,498 |
| 2016-05-24 | $14.00 | $14.43 | $13.62 | $13.99 | $12.78 | 32,192 |
| 2016-05-23 | $14.17 | $14.52 | $13.82 | $14.17 | $12.94 | 24,918 |
| 2016-05-20 | $13.92 | $14.31 | $13.91 | $14.07 | $12.85 | 21,719 |
| 2016-05-19 | $14.04 | $14.25 | $13.51 | $13.84 | $12.64 | 16,486 |
| 2016-05-18 | $13.59 | $14.28 | $13.25 | $13.68 | $12.50 | 8,541 |
| 2016-05-17 | $14.23 | $14.48 | $13.56 | $13.70 | $12.52 | 15,888 |
| 2016-05-16 | $14.97 | $14.97 | $14.27 | $14.38 | $13.14 | 14,034 |
| 2016-05-13 | $14.01 | $14.42 | $14.01 | $14.37 | $13.13 | 10,552 |
| 2016-05-12 | $14.28 | $14.28 | $14.00 | $14.00 | $12.79 | 4,262 |
| 2016-05-11 | $14.45 | $14.70 | $14.14 | $14.19 | $12.96 | 9,697 |
| 2016-05-10 | $14.59 | $14.60 | $14.40 | $14.57 | $13.31 | 13,376 |
| 2016-05-09 | $14.34 | $14.56 | $14.34 | $14.50 | $13.25 | 17,038 |
| 2016-05-06 | $14.11 | $14.31 | $14.11 | $14.25 | $13.02 | 14,520 |
| 2016-05-05 | $14.38 | $14.38 | $14.14 | $14.21 | $12.98 | 5,273 |
| 2016-05-04 | $14.51 | $14.51 | $14.08 | $14.09 | $12.87 | 36,872 |
| 2016-05-03 | $14.25 | $14.43 | $14.22 | $14.23 | $13.00 | 7,685 |
| 2016-05-02 | $14.16 | $14.49 | $14.00 | $14.49 | $13.24 | 7,088 |
| 2016-04-29 | $14.17 | $14.50 | $14.10 | $14.39 | $13.15 | 6,299 |
| 2016-04-28 | $14.49 | $14.74 | $13.82 | $14.23 | $13.00 | 10,773 |
| 2016-04-27 | $14.76 | $14.83 | $13.73 | $14.41 | $13.16 | 24,365 |
| 2016-04-26 | $14.71 | $14.75 | $14.46 | $14.54 | $13.28 | 23,065 |
| 2016-04-25 | $14.51 | $15.00 | $14.35 | $14.48 | $13.23 | 30,921 |
| 2016-04-22 | $14.44 | $14.70 | $14.30 | $14.54 | $13.28 | 22,164 |
| 2016-04-21 | $14.39 | $14.74 | $13.93 | $14.32 | $13.08 | 91,223 |
| 2016-04-20 | $13.55 | $14.60 | $13.55 | $14.30 | $13.06 | 8,301 |
| 2016-04-19 | $14.53 | $14.90 | $14.38 | $14.56 | $13.30 | 10,219 |
| 2016-04-18 | $14.60 | $14.71 | $14.37 | $14.45 | $13.20 | 25,508 |
| 2016-04-15 | $14.54 | $15.29 | $14.41 | $14.42 | $13.17 | 65,100 |
| 2016-04-14 | $14.94 | $15.04 | $14.57 | $14.62 | $13.36 | 14,855 |
| 2016-04-13 | $14.88 | $15.44 | $14.64 | $14.95 | $13.66 | 28,297 |
| 2016-04-12 | $14.87 | $15.45 | $14.50 | $14.95 | $13.66 | 51,389 |
| 2016-04-11 | $15.49 | $15.90 | $14.90 | $14.90 | $13.61 | 8,017 |
| 2016-04-08 | $15.40 | $15.45 | $15.12 | $15.12 | $13.81 | 4,906 |
| 2016-04-07 | $15.66 | $15.80 | $15.35 | $15.38 | $14.05 | 7,295 |
| 2016-04-06 | $15.34 | $16.67 | $15.34 | $15.72 | $14.36 | 9,062 |
| 2016-04-05 | $15.49 | $15.97 | $15.30 | $15.30 | $13.98 | 10,763 |
| 2016-04-04 | $15.90 | $15.93 | $15.25 | $15.45 | $14.11 | 12,500 |
| 2016-04-01 | $15.91 | $15.95 | $15.08 | $15.72 | $14.36 | 7,552 |
| 2016-03-31 | $15.90 | $16.10 | $15.29 | $15.55 | $14.21 | 19,368 |
| 2016-03-30 | $15.31 | $15.65 | $15.20 | $15.46 | $14.12 | 6,193 |
| 2016-03-29 | $14.73 | $15.31 | $14.71 | $15.28 | $13.96 | 13,061 |
| 2016-03-28 | $14.41 | $15.06 | $14.41 | $14.85 | $13.50 | 36,150 |
| 2016-03-24 | $14.35 | $14.76 | $14.35 | $14.40 | $13.09 | 3,749 |
| 2016-03-23 | $14.60 | $14.67 | $14.60 | $14.61 | $13.28 | 44,057 |
| 2016-03-22 | $14.70 | $14.88 | $14.70 | $14.80 | $13.45 | 2,323 |
| 2016-03-21 | $14.78 | $14.90 | $14.69 | $14.74 | $13.40 | 16,157 |
| 2016-03-18 | $14.80 | $14.81 | $14.25 | $14.78 | $13.43 | 25,878 |
| 2016-03-17 | $14.54 | $14.58 | $14.11 | $14.58 | $13.25 | 4,155 |
| 2016-03-16 | $14.78 | $14.85 | $14.49 | $14.60 | $13.27 | 3,760 |
| 2016-03-15 | $14.53 | $14.80 | $14.52 | $14.52 | $13.20 | 5,750 |
| 2016-03-14 | $14.79 | $14.79 | $14.62 | $14.68 | $13.34 | 2,739 |
| 2016-03-11 | $14.45 | $14.86 | $14.45 | $14.86 | $13.50 | 9,166 |
| 2016-03-10 | $14.59 | $14.74 | $14.56 | $14.60 | $13.27 | 3,887 |
| 2016-03-09 | $14.78 | $14.80 | $14.03 | $14.59 | $13.26 | 3,091 |
| 2016-03-08 | $14.86 | $14.97 | $14.59 | $14.60 | $13.27 | 9,241 |
| 2016-03-07 | $14.84 | $14.94 | $14.48 | $14.86 | $13.50 | 9,223 |
| 2016-03-04 | $14.80 | $14.92 | $14.41 | $14.80 | $13.45 | 7,365 |
| 2016-03-03 | $14.67 | $14.87 | $14.67 | $14.77 | $13.42 | 10,515 |
| 2016-03-02 | $14.74 | $14.82 | $14.63 | $14.78 | $13.43 | 6,564 |
| 2016-03-01 | $14.90 | $14.97 | $14.53 | $14.87 | $13.51 | 11,400 |
| 2016-02-29 | $14.73 | $15.48 | $14.73 | $14.97 | $13.60 | 10,624 |
| 2016-02-26 | $14.80 | $14.90 | $14.25 | $14.79 | $13.44 | 8,031 |
| 2016-02-25 | $14.80 | $15.13 | $14.74 | $14.94 | $13.58 | 19,528 |
| 2016-02-24 | $14.52 | $14.89 | $14.24 | $14.76 | $13.41 | 4,172 |
| 2016-02-23 | $14.65 | $14.75 | $14.27 | $14.71 | $13.37 | 20,404 |
| 2016-02-22 | $14.43 | $14.80 | $14.25 | $14.40 | $13.09 | 13,273 |
| 2016-02-19 | $14.71 | $14.92 | $14.39 | $14.45 | $13.13 | 10,974 |
| 2016-02-18 | $14.38 | $14.80 | $14.38 | $14.74 | $13.40 | 8,536 |
| 2016-02-17 | $14.77 | $14.88 | $14.30 | $14.54 | $13.21 | 8,389 |
| 2016-02-16 | $15.06 | $15.06 | $14.59 | $14.70 | $13.36 | 10,657 |
| 2016-02-12 | $14.47 | $15.18 | $13.98 | $15.06 | $13.69 | 11,086 |
| 2016-02-11 | $14.44 | $14.80 | $13.56 | $14.40 | $13.09 | 75,666 |
| 2016-02-10 | $15.00 | $15.00 | $14.13 | $14.55 | $13.22 | 12,686 |
| 2016-02-09 | $14.60 | $14.60 | $14.25 | $14.25 | $12.95 | 9,557 |
| 2016-02-08 | $13.98 | $14.59 | $13.98 | $14.28 | $12.98 | 8,974 |
| 2016-02-05 | $14.25 | $14.81 | $13.99 | $13.99 | $12.71 | 19,649 |
| 2016-02-04 | $14.47 | $14.75 | $13.98 | $14.46 | $13.14 | 7,459 |
| 2016-02-03 | $14.66 | $15.03 | $14.06 | $14.60 | $13.27 | 3,595 |
| 2016-02-02 | $14.78 | $15.52 | $13.84 | $14.58 | $13.25 | 12,553 |
| 2016-02-01 | $15.31 | $15.50 | $15.00 | $15.18 | $13.80 | 22,090 |
| 2016-01-29 | $15.53 | $15.53 | $15.04 | $15.09 | $13.71 | 16,285 |
| 2016-01-28 | $15.05 | $15.08 | $14.55 | $14.87 | $13.51 | 5,894 |
| 2016-01-27 | $14.60 | $15.04 | $14.35 | $14.62 | $13.29 | 9,928 |
| 2016-01-26 | $14.22 | $14.89 | $14.20 | $14.80 | $13.45 | 8,379 |
| 2016-01-25 | $14.54 | $15.30 | $14.06 | $14.06 | $12.78 | 18,131 |
| 2016-01-22 | $14.88 | $15.40 | $13.82 | $14.65 | $13.31 | 12,043 |
| 2016-01-21 | $14.40 | $15.23 | $14.40 | $14.80 | $13.45 | 12,656 |
| 2016-01-20 | $13.79 | $14.49 | $13.79 | $14.42 | $13.10 | 19,360 |
| 2016-01-19 | $14.38 | $14.38 | $13.74 | $14.24 | $12.94 | 12,172 |
| 2016-01-15 | $13.78 | $14.18 | $13.70 | $14.03 | $12.75 | 14,720 |
| 2016-01-14 | $14.20 | $14.66 | $14.00 | $14.15 | $12.86 | 11,685 |
| 2016-01-13 | $14.23 | $14.70 | $13.49 | $14.00 | $12.72 | 22,494 |
| 2016-01-12 | $14.52 | $14.69 | $13.91 | $14.26 | $12.96 | 20,029 |
| 2016-01-11 | $13.68 | $14.79 | $13.57 | $14.42 | $13.10 | 29,763 |
| 2016-01-08 | $14.39 | $14.52 | $13.60 | $13.61 | $12.37 | 41,929 |
| 2016-01-07 | $15.14 | $15.14 | $14.28 | $14.29 | $12.99 | 17,306 |
| 2016-01-06 | $15.18 | $15.43 | $14.96 | $15.29 | $13.90 | 17,069 |
| 2016-01-05 | $15.28 | $15.92 | $14.85 | $15.39 | $13.99 | 12,830 |
| 2016-01-04 | $15.86 | $15.86 | $15.00 | $15.23 | $13.84 | 14,089 |
| 2015-12-31 | $16.20 | $16.75 | $15.82 | $16.04 | $14.58 | 10,034 |
| 2015-12-30 | $16.23 | $16.59 | $16.08 | $16.14 | $14.67 | 7,671 |
| 2015-12-29 | $16.34 | $16.71 | $16.13 | $16.13 | $14.66 | 5,128 |
| 2015-12-28 | $16.74 | $17.42 | $16.50 | $16.52 | $14.61 | 16,558 |
| 2015-12-24 | $16.50 | $16.74 | $16.48 | $16.74 | $14.81 | 4,831 |
| 2015-12-23 | $16.27 | $16.44 | $15.87 | $16.42 | $14.53 | 12,355 |
| 2015-12-22 | $15.80 | $16.57 | $15.80 | $16.43 | $14.53 | 12,996 |
| 2015-12-21 | $16.82 | $16.93 | $16.41 | $16.42 | $14.53 | 19,808 |
| 2015-12-18 | $16.59 | $16.98 | $16.18 | $16.74 | $14.81 | 76,170 |
| 2015-12-17 | $16.97 | $16.99 | $16.61 | $16.70 | $14.77 | 9,959 |
| 2015-12-16 | $16.97 | $17.00 | $16.67 | $16.90 | $14.95 | 12,333 |
| 2015-12-15 | $16.97 | $16.97 | $16.71 | $16.95 | $14.99 | 11,790 |
| 2015-12-14 | $16.03 | $16.97 | $16.03 | $16.96 | $15.00 | 21,350 |
| 2015-12-11 | $16.12 | $16.65 | $16.03 | $16.27 | $14.39 | 21,187 |
| 2015-12-10 | $15.66 | $16.89 | $15.66 | $16.39 | $14.50 | 16,898 |
| 2015-12-09 | $15.77 | $16.01 | $15.30 | $15.48 | $13.69 | 9,802 |
| 2015-12-08 | $15.79 | $16.01 | $15.38 | $15.71 | $13.90 | 13,161 |
| 2015-12-07 | $15.92 | $16.20 | $15.42 | $15.86 | $14.03 | 22,851 |
| 2015-12-04 | $15.14 | $16.00 | $15.10 | $15.82 | $14.00 | 30,015 |
| 2015-12-03 | $15.19 | $15.64 | $15.16 | $15.17 | $13.42 | 10,962 |
| 2015-12-02 | $15.05 | $15.63 | $15.05 | $15.13 | $13.38 | 8,461 |
| 2015-12-01 | $15.52 | $15.86 | $14.51 | $15.20 | $13.45 | 12,405 |
| 2015-11-30 | $15.92 | $15.92 | $15.29 | $15.46 | $13.68 | 8,618 |
| 2015-11-27 | $15.45 | $15.81 | $15.38 | $15.71 | $13.90 | 4,179 |
| 2015-11-25 | $15.26 | $15.54 | $15.26 | $15.43 | $13.65 | 7,876 |
| 2015-11-24 | $15.23 | $15.37 | $15.07 | $15.20 | $13.45 | 6,069 |
| 2015-11-23 | $15.52 | $15.53 | $15.22 | $15.42 | $13.64 | 2,989 |
| 2015-11-20 | $15.30 | $15.50 | $15.30 | $15.42 | $13.64 | 6,030 |
| 2015-11-19 | $15.41 | $15.50 | $15.18 | $15.19 | $13.44 | 7,983 |
| 2015-11-18 | $15.49 | $15.94 | $15.41 | $15.60 | $13.80 | 20,752 |
| 2015-11-17 | $15.75 | $15.80 | $15.26 | $15.37 | $13.60 | 8,805 |
| 2015-11-16 | $15.52 | $15.60 | $15.08 | $15.42 | $13.64 | 17,802 |
| 2015-11-13 | $15.41 | $15.58 | $15.30 | $15.30 | $13.54 | 11,380 |
| 2015-11-12 | $15.76 | $15.95 | $15.53 | $15.53 | $13.74 | 14,922 |
| 2015-11-11 | $15.75 | $15.85 | $15.24 | $15.61 | $13.81 | 8,377 |
| 2015-11-10 | $15.60 | $15.72 | $15.26 | $15.72 | $13.91 | 8,111 |
| 2015-11-09 | $15.99 | $15.99 | $15.47 | $15.59 | $13.79 | 9,689 |
| 2015-11-06 | $15.21 | $16.05 | $15.01 | $16.04 | $14.19 | 16,533 |
| 2015-11-05 | $15.01 | $15.70 | $15.01 | $15.43 | $13.65 | 10,037 |
| 2015-11-04 | $15.82 | $15.82 | $15.01 | $15.80 | $13.98 | 5,839 |
| 2015-11-03 | $16.00 | $16.00 | $15.40 | $15.69 | $13.88 | 5,575 |
| 2015-11-02 | $15.47 | $15.97 | $15.36 | $15.71 | $13.90 | 6,858 |
| 2015-10-30 | $15.00 | $15.50 | $14.68 | $15.33 | $13.56 | 10,459 |
| 2015-10-29 | $14.88 | $15.44 | $14.70 | $15.28 | $13.52 | 19,381 |
| 2015-10-28 | $14.78 | $15.13 | $13.64 | $14.98 | $13.25 | 7,349 |
| 2015-10-27 | $15.15 | $15.23 | $14.70 | $14.73 | $13.03 | 10,280 |
| 2015-10-26 | $14.92 | $15.34 | $14.46 | $15.19 | $13.44 | 23,411 |
| 2015-10-23 | $14.66 | $14.90 | $14.00 | $14.89 | $13.17 | 8,847 |
| 2015-10-22 | $13.99 | $14.60 | $13.93 | $14.54 | $12.86 | 9,497 |
| 2015-10-21 | $14.00 | $14.17 | $13.85 | $14.06 | $12.44 | 6,495 |
| 2015-10-20 | $14.33 | $14.33 | $13.82 | $14.06 | $12.44 | 5,796 |
| 2015-10-19 | $14.00 | $14.16 | $13.40 | $13.82 | $12.23 | 61,239 |
| 2015-10-16 | $14.25 | $14.31 | $13.58 | $14.26 | $12.61 | 14,355 |
| 2015-10-15 | $13.62 | $14.48 | $13.34 | $14.19 | $12.55 | 5,646 |
| 2015-10-14 | $13.50 | $13.52 | $13.39 | $13.52 | $11.96 | 2,656 |
| 2015-10-13 | $13.97 | $13.97 | $13.50 | $13.61 | $12.04 | 4,887 |
| 2015-10-12 | $13.03 | $14.18 | $13.03 | $14.00 | $12.38 | 6,575 |
| 2015-10-09 | $13.85 | $13.85 | $12.47 | $13.21 | $11.69 | 4,968 |
| 2015-10-08 | $13.63 | $14.05 | $12.70 | $13.82 | $12.23 | 5,493 |
| 2015-10-07 | $13.08 | $13.39 | $12.02 | $13.04 | $11.54 | 13,010 |
| 2015-10-06 | $12.19 | $13.11 | $11.95 | $13.00 | $11.50 | 13,536 |
| 2015-10-05 | $12.02 | $12.51 | $11.81 | $12.36 | $10.93 | 16,910 |
| 2015-10-02 | $11.54 | $11.95 | $11.32 | $11.95 | $10.57 | 6,607 |
| 2015-10-01 | $12.00 | $12.00 | $11.60 | $11.60 | $10.26 | 5,804 |
| 2015-09-30 | $11.54 | $12.00 | $11.20 | $11.94 | $10.56 | 14,846 |
| 2015-09-29 | $11.89 | $12.19 | $11.59 | $11.71 | $10.36 | 21,866 |
| 2015-09-28 | $11.89 | $12.29 | $11.89 | $11.92 | $10.54 | 6,549 |
| 2015-09-25 | $12.96 | $13.00 | $11.95 | $12.01 | $10.57 | 20,943 |
| 2015-09-24 | $13.23 | $13.28 | $12.74 | $12.92 | $11.37 | 12,938 |
| 2015-09-23 | $12.97 | $13.28 | $12.96 | $13.01 | $11.45 | 10,369 |
| 2015-09-22 | $12.98 | $13.43 | $12.72 | $12.73 | $11.21 | 4,407 |
| 2015-09-21 | $12.97 | $13.39 | $12.17 | $12.43 | $10.94 | 3,490 |
| 2015-09-18 | $12.61 | $13.20 | $12.08 | $12.72 | $11.20 | 24,482 |
| 2015-09-17 | $12.27 | $13.02 | $12.17 | $12.84 | $11.30 | 7,334 |
| 2015-09-16 | $12.07 | $12.48 | $12.07 | $12.43 | $10.94 | 3,111 |
| 2015-09-15 | $12.40 | $12.42 | $12.32 | $12.40 | $10.91 | 3,734 |
| 2015-09-14 | $12.38 | $12.51 | $12.02 | $12.28 | $10.81 | 5,594 |
| 2015-09-11 | $12.38 | $12.62 | $12.37 | $12.41 | $10.92 | 10,146 |
| 2015-09-10 | $13.00 | $13.06 | $12.23 | $12.50 | $11.00 | 10,424 |
| 2015-09-09 | $12.30 | $12.59 | $12.25 | $12.59 | $11.08 | 4,567 |
| 2015-09-08 | $12.41 | $13.41 | $12.28 | $12.46 | $10.97 | 8,652 |
| 2015-09-04 | $12.28 | $13.46 | $12.28 | $12.36 | $10.88 | 5,516 |