Nippon Telegraph & Telephone Corp (NTTYY) Exchange: PINK
Data as of May 6, 2024
$26.74 ($-0.42) -1.55%
Nippon Telegraph & Telephone Corp - Daily Information
Click for more stock information on Nippon Telegraph & Telephone Corp.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $26.79 |
| Previous Close | $26.74 |
| High | $26.86 |
| Low | $26.69 |
| Adjusted Open | $26.79 |
| Previous Adjusted Close | $26.74 |
| Adjusted High | $26.86 |
| Adjusted Low | $26.69 |
About Nippon Telegraph & Telephone Corp (NTTYY)
Invest in Nippon Telegraph & Telephone Corp (NTTYY)
Historical Stock Data for Nippon Telegraph & Telephone Corp (NTTYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $26.79 | $26.86 | $26.69 | $26.74 | $26.74 | 195,379 |
| 2024-04-25 | $26.14 | $27.16 | $26.14 | $27.16 | $27.16 | 459,557 |
| 2024-04-24 | $26.80 | $27.51 | $26.80 | $27.37 | $27.37 | 149,869 |
| 2024-04-23 | $26.78 | $27.77 | $26.78 | $27.70 | $27.70 | 90,264 |
| 2024-04-22 | $28.83 | $28.83 | $27.01 | $27.81 | $27.81 | 175,086 |
| 2024-04-19 | $27.20 | $27.25 | $27.14 | $27.24 | $27.24 | 1,377,620 |
| 2024-04-18 | $27.27 | $27.39 | $27.17 | $27.23 | $27.23 | 2,281,184 |
| 2024-04-17 | $27.81 | $27.81 | $27.15 | $27.30 | $27.30 | 714,651 |
| 2024-04-16 | $27.82 | $27.86 | $27.66 | $27.72 | $27.72 | 183,660 |
| 2024-04-15 | $29.39 | $29.39 | $27.99 | $28.02 | $28.02 | 130,645 |
| 2024-04-12 | $27.47 | $29.36 | $27.47 | $28.30 | $28.30 | 288,079 |
| 2024-04-11 | $29.40 | $29.40 | $28.44 | $28.53 | $28.53 | 116,452 |
| 2024-04-10 | $28.33 | $28.65 | $28.33 | $28.54 | $28.54 | 75,544 |
| 2024-04-09 | $28.94 | $29.11 | $28.94 | $28.94 | $28.94 | 112,005 |
| 2024-04-08 | $29.18 | $29.18 | $28.85 | $28.90 | $28.90 | 55,826 |
| 2024-04-05 | $29.14 | $29.14 | $28.83 | $28.90 | $28.90 | 55,826 |
| 2024-04-04 | $28.05 | $29.51 | $28.05 | $29.32 | $29.32 | 111,938 |
| 2024-04-03 | $29.49 | $29.49 | $28.35 | $29.26 | $29.26 | 235,803 |
| 2024-04-02 | $29.21 | $29.26 | $28.90 | $29.19 | $29.19 | 138,569 |
| 2024-04-01 | $29.44 | $29.44 | $29.12 | $29.19 | $29.19 | 138,540 |
| 2024-03-28 | $29.15 | $30.01 | $29.15 | $29.81 | $29.81 | 53,527 |
| 2024-03-27 | $29.77 | $30.38 | $29.77 | $30.10 | $30.10 | 84,476 |
| 2024-03-26 | $30.49 | $30.49 | $30.38 | $30.45 | $30.45 | 61,653 |
| 2024-03-25 | $30.67 | $30.67 | $30.17 | $30.19 | $30.19 | 95,711 |
| 2024-03-22 | $29.26 | $30.41 | $29.26 | $30.30 | $30.30 | 70,451 |
| 2024-03-21 | $29.45 | $30.83 | $29.45 | $29.91 | $29.91 | 51,805 |
| 2024-03-20 | $29.44 | $30.42 | $29.44 | $30.41 | $30.41 | 43,787 |
| 2024-03-19 | $30.38 | $30.38 | $30.18 | $30.32 | $30.32 | 65,612 |
| 2024-03-18 | $31.00 | $31.00 | $30.30 | $30.35 | $30.35 | 47,397 |
| 2024-03-15 | $31.52 | $31.52 | $30.09 | $30.40 | $30.40 | 56,024 |
| 2024-03-14 | $30.56 | $30.83 | $30.56 | $30.67 | $30.67 | 87,486 |
| 2024-03-13 | $30.68 | $30.68 | $30.49 | $30.54 | $30.54 | 45,219 |
| 2024-03-12 | $30.26 | $31.80 | $30.26 | $30.85 | $30.85 | 52,282 |
| 2024-03-11 | $30.89 | $30.93 | $30.81 | $30.85 | $30.85 | 52,282 |
| 2024-03-08 | $30.41 | $31.52 | $30.41 | $31.32 | $31.32 | 40,841 |
| 2024-03-07 | $31.81 | $31.90 | $30.78 | $31.09 | $31.09 | 59,998 |
| 2024-03-06 | $30.72 | $30.72 | $30.51 | $30.54 | $30.54 | 54,933 |
| 2024-03-05 | $29.06 | $30.78 | $29.06 | $30.12 | $30.12 | 62,679 |
| 2024-03-04 | $30.13 | $30.66 | $30.00 | $30.03 | $30.03 | 46,132 |
| 2024-03-01 | $29.06 | $30.66 | $29.06 | $30.13 | $30.13 | 142,771 |
| 2024-02-29 | $30.36 | $30.54 | $30.32 | $30.32 | $30.32 | 55,650 |
| 2024-02-28 | $30.43 | $30.49 | $30.40 | $30.45 | $30.45 | 39,537 |
| 2024-02-27 | $30.02 | $30.38 | $30.02 | $30.31 | $30.31 | 55,653 |
| 2024-02-26 | $29.86 | $31.19 | $29.86 | $30.18 | $30.18 | 60,557 |
| 2024-02-23 | $31.06 | $31.06 | $30.15 | $30.31 | $30.31 | 42,425 |
| 2024-02-22 | $30.50 | $30.50 | $30.00 | $30.11 | $30.11 | 114,049 |
| 2024-02-21 | $31.15 | $31.15 | $30.21 | $30.22 | $30.22 | 108,037 |
| 2024-02-20 | $30.25 | $30.34 | $30.17 | $30.27 | $30.27 | 112,596 |
| 2024-02-16 | $30.07 | $30.60 | $30.07 | $30.50 | $30.50 | 67,982 |
| 2024-02-15 | $29.55 | $30.76 | $29.55 | $30.25 | $30.25 | 58,314 |
| 2024-02-14 | $30.15 | $30.21 | $30.05 | $30.12 | $30.12 | 69,511 |
| 2024-02-13 | $30.08 | $30.08 | $29.89 | $29.99 | $29.99 | 83,214 |
| 2024-02-12 | $29.24 | $30.41 | $29.24 | $30.39 | $30.39 | 55,434 |
| 2024-02-09 | $30.29 | $30.56 | $30.19 | $30.37 | $30.37 | 80,111 |
| 2024-02-08 | $30.25 | $30.25 | $29.84 | $30.00 | $30.00 | 75,531 |
| 2024-02-07 | $29.89 | $31.98 | $29.89 | $31.01 | $31.01 | 51,961 |
| 2024-02-06 | $30.75 | $31.10 | $30.75 | $31.10 | $31.10 | 66,706 |
| 2024-02-05 | $32.45 | $32.45 | $31.22 | $31.38 | $31.38 | 99,212 |
| 2024-02-02 | $31.53 | $31.70 | $31.53 | $31.69 | $31.69 | 209,652 |
| 2024-02-01 | $32.17 | $32.17 | $31.66 | $31.99 | $31.99 | 55,391 |
| 2024-01-31 | $31.58 | $31.76 | $31.48 | $31.49 | $31.49 | 64,031 |
| 2024-01-30 | $31.55 | $31.58 | $31.30 | $31.45 | $31.45 | 161,708 |
| 2024-01-29 | $32.28 | $32.40 | $31.86 | $32.33 | $32.33 | 293,537 |
| 2024-01-26 | $30.87 | $31.25 | $30.87 | $31.06 | $31.06 | 139,063 |
| 2024-01-25 | $31.33 | $31.70 | $31.33 | $31.50 | $31.50 | 54,359 |
| 2024-01-24 | $32.12 | $32.12 | $31.72 | $31.72 | $31.72 | 60,985 |
| 2024-01-23 | $32.00 | $32.07 | $31.80 | $31.92 | $31.92 | 104,122 |
| 2024-01-22 | $32.02 | $32.44 | $32.02 | $32.43 | $32.43 | 61,841 |
| 2024-01-19 | $31.86 | $31.86 | $31.31 | $31.69 | $31.69 | 87,052 |
| 2024-01-18 | $31.82 | $32.29 | $31.82 | $31.99 | $31.99 | 89,924 |
| 2024-01-17 | $31.99 | $31.99 | $31.57 | $31.77 | $31.77 | 166,819 |
| 2024-01-16 | $31.70 | $31.92 | $31.70 | $31.75 | $31.75 | 162,053 |
| 2024-01-12 | $31.35 | $31.35 | $30.99 | $31.02 | $31.02 | 85,335 |
| 2024-01-11 | $31.02 | $31.02 | $30.73 | $30.86 | $30.86 | 222,684 |
| 2024-01-10 | $30.50 | $30.58 | $30.45 | $30.46 | $30.46 | 174,429 |
| 2024-01-09 | $30.06 | $30.47 | $30.06 | $30.34 | $30.34 | 154,815 |
| 2024-01-08 | $29.70 | $31.00 | $29.70 | $30.36 | $30.36 | 125,334 |
| 2024-01-05 | $29.93 | $30.38 | $29.93 | $30.22 | $30.22 | 230,641 |
| 2024-01-04 | $30.05 | $30.08 | $29.90 | $29.91 | $29.91 | 203,616 |
| 2024-01-03 | $29.04 | $30.19 | $29.04 | $30.11 | $30.11 | 87,244 |
| 2024-01-02 | $31.09 | $31.09 | $30.23 | $30.42 | $30.42 | 158,120 |
| 2023-12-29 | $30.50 | $30.54 | $30.36 | $30.47 | $30.47 | 44,717 |
| 2023-12-28 | $31.53 | $31.53 | $30.30 | $30.30 | $30.30 | 179,374 |
| 2023-12-27 | $29.72 | $30.94 | $29.72 | $30.09 | $30.09 | 43,983 |
| 2023-12-26 | $31.07 | $31.14 | $29.66 | $29.98 | $29.98 | 118,396 |
| 2023-12-22 | $29.87 | $30.45 | $29.87 | $30.23 | $30.23 | 50,882 |
| 2023-12-21 | $29.60 | $30.25 | $29.60 | $30.01 | $30.01 | 61,538 |
| 2023-12-20 | $28.50 | $29.52 | $28.50 | $29.23 | $29.23 | 66,776 |
| 2023-12-19 | $29.20 | $29.55 | $29.20 | $29.37 | $29.37 | 98,374 |
| 2023-12-18 | $29.35 | $29.61 | $29.35 | $29.58 | $29.58 | 85,253 |
| 2023-12-15 | $29.50 | $30.04 | $29.50 | $29.62 | $29.62 | 64,872 |
| 2023-12-14 | $29.20 | $31.00 | $29.20 | $29.93 | $29.93 | 66,103 |
| 2023-12-13 | $30.62 | $30.62 | $29.47 | $29.84 | $29.84 | 69,745 |
| 2023-12-12 | $30.47 | $30.47 | $29.37 | $29.55 | $29.55 | 60,314 |
| 2023-12-11 | $29.45 | $29.50 | $28.71 | $29.45 | $29.45 | 60,691 |
| 2023-12-08 | $29.70 | $29.70 | $29.10 | $29.48 | $29.48 | 45,303 |
| 2023-12-07 | $29.42 | $29.95 | $29.42 | $29.72 | $29.72 | 68,089 |
| 2023-12-06 | $29.35 | $29.40 | $29.20 | $29.20 | $29.20 | 113,562 |
| 2023-12-05 | $28.72 | $29.30 | $28.72 | $29.02 | $29.02 | 106,239 |
| 2023-12-04 | $28.20 | $29.15 | $28.20 | $29.08 | $29.08 | 77,938 |
| 2023-12-01 | $28.22 | $29.43 | $28.22 | $29.41 | $29.41 | 71,935 |
| 2023-11-30 | $28.26 | $29.28 | $28.26 | $29.23 | $29.23 | 106,664 |
| 2023-11-29 | $28.75 | $29.25 | $28.75 | $29.05 | $29.05 | 90,414 |
| 2023-11-28 | $30.00 | $30.00 | $29.00 | $29.20 | $29.20 | 81,571 |
| 2023-11-27 | $28.72 | $30.08 | $28.72 | $29.13 | $29.13 | 69,513 |
| 2023-11-24 | $29.82 | $29.82 | $28.77 | $28.93 | $28.93 | 53,068 |
| 2023-11-22 | $28.80 | $29.11 | $28.80 | $29.11 | $29.11 | 89,371 |
| 2023-11-21 | $28.75 | $29.54 | $28.75 | $29.21 | $29.21 | 51,714 |
| 2023-11-20 | $29.03 | $29.24 | $29.03 | $29.11 | $29.11 | 51,692 |
| 2023-11-17 | $30.31 | $30.31 | $29.06 | $29.16 | $29.16 | 75,107 |
| 2023-11-16 | $29.49 | $29.49 | $28.27 | $28.48 | $28.48 | 73,328 |
| 2023-11-15 | $29.48 | $29.48 | $28.28 | $28.28 | $28.28 | 93,949 |
| 2023-11-14 | $29.94 | $29.94 | $28.45 | $29.13 | $29.13 | 89,362 |
| 2023-11-13 | $28.46 | $28.87 | $28.37 | $28.81 | $28.81 | 128,104 |
| 2023-11-10 | $29.12 | $29.12 | $28.24 | $28.50 | $28.50 | 89,448 |
| 2023-11-09 | $29.09 | $29.09 | $27.75 | $27.95 | $27.95 | 103,498 |
| 2023-11-08 | $28.75 | $28.75 | $27.92 | $28.01 | $28.01 | 197,481 |
| 2023-11-07 | $29.17 | $29.17 | $28.64 | $28.85 | $28.85 | 151,386 |
| 2023-11-06 | $28.64 | $30.55 | $28.64 | $29.64 | $29.64 | 80,220 |
| 2023-11-03 | $30.13 | $30.36 | $29.40 | $30.26 | $30.26 | 82,618 |
| 2023-11-02 | $29.22 | $29.91 | $29.22 | $29.88 | $29.88 | 85,073 |
| 2023-11-01 | $29.29 | $29.69 | $29.29 | $29.62 | $29.62 | 60,216 |
| 2023-10-31 | $28.92 | $29.71 | $28.92 | $29.64 | $29.64 | 323,824 |
| 2023-10-30 | $30.00 | $30.00 | $29.01 | $29.06 | $29.06 | 140,173 |
| 2023-10-27 | $28.28 | $30.15 | $28.28 | $29.08 | $29.08 | 87,613 |
| 2023-10-26 | $28.87 | $29.03 | $28.79 | $28.81 | $28.81 | 98,544 |
| 2023-10-25 | $28.80 | $29.28 | $28.80 | $29.19 | $29.19 | 62,901 |
| 2023-10-24 | $28.58 | $29.33 | $28.58 | $29.06 | $29.06 | 88,124 |
| 2023-10-23 | $28.94 | $29.05 | $28.60 | $28.98 | $28.98 | 69,621 |
| 2023-10-20 | $29.05 | $29.15 | $28.78 | $28.85 | $28.85 | 153,310 |
| 2023-10-19 | $28.25 | $29.09 | $28.25 | $28.99 | $28.99 | 73,740 |
| 2023-10-18 | $28.50 | $28.70 | $28.50 | $28.60 | $28.60 | 90,463 |
| 2023-10-17 | $28.98 | $29.06 | $28.83 | $28.91 | $28.91 | 237,397 |
| 2023-10-16 | $28.95 | $28.95 | $28.74 | $28.90 | $28.90 | 215,148 |
| 2023-10-13 | $29.02 | $29.25 | $29.00 | $29.20 | $29.20 | 95,013 |
| 2023-10-12 | $29.29 | $29.29 | $29.05 | $29.07 | $29.07 | 85,059 |
| 2023-10-11 | $28.69 | $30.46 | $28.69 | $29.44 | $29.44 | 99,591 |
| 2023-10-10 | $29.50 | $29.72 | $29.46 | $29.62 | $29.62 | 57,347 |
| 2023-10-09 | $29.18 | $29.34 | $28.99 | $29.30 | $29.30 | 65,212 |
| 2023-10-06 | $28.46 | $29.98 | $28.46 | $29.13 | $29.13 | 148,066 |
| 2023-10-05 | $28.25 | $29.36 | $28.25 | $29.26 | $29.26 | 64,392 |
| 2023-10-04 | $28.40 | $30.38 | $28.40 | $28.88 | $28.88 | 92,922 |
| 2023-10-03 | $29.28 | $29.28 | $29.06 | $29.23 | $29.23 | 119,578 |
| 2023-10-02 | $29.01 | $29.14 | $28.86 | $29.09 | $29.09 | 77,628 |
| 2023-09-29 | $30.15 | $30.38 | $29.55 | $29.67 | $29.67 | 360,434 |
| 2023-09-28 | $30.00 | $30.40 | $29.86 | $30.16 | $30.16 | 94,791 |
| 2023-09-27 | $30.89 | $30.89 | $30.43 | $30.51 | $30.51 | 69,510 |
| 2023-09-26 | $30.08 | $30.46 | $30.08 | $30.39 | $30.39 | 46,490 |
| 2023-09-25 | $30.35 | $30.59 | $30.35 | $30.52 | $30.52 | 73,904 |
| 2023-09-22 | $31.00 | $31.00 | $30.45 | $30.49 | $30.49 | 54,505 |
| 2023-09-21 | $30.33 | $30.44 | $30.13 | $30.38 | $30.38 | 52,283 |
| 2023-09-20 | $30.46 | $30.77 | $30.42 | $30.42 | $30.42 | 87,113 |
| 2023-09-19 | $30.89 | $30.89 | $30.52 | $30.68 | $30.68 | 52,655 |
| 2023-09-18 | $29.27 | $30.30 | $29.27 | $30.12 | $30.12 | 73,892 |
| 2023-09-15 | $30.30 | $30.30 | $29.88 | $30.06 | $30.06 | 92,603 |
| 2023-09-14 | $29.79 | $29.88 | $29.67 | $29.69 | $29.69 | 79,021 |
| 2023-09-13 | $29.36 | $29.75 | $29.36 | $29.55 | $29.55 | 175,633 |
| 2023-09-12 | $29.42 | $29.42 | $29.01 | $29.17 | $29.17 | 927,412 |
| 2023-09-11 | $28.82 | $29.27 | $28.82 | $29.12 | $29.12 | 161,288 |
| 2023-09-08 | $28.63 | $29.90 | $28.63 | $28.99 | $28.99 | 36,622 |
| 2023-09-07 | $28.65 | $29.80 | $28.65 | $29.09 | $29.09 | 47,468 |
| 2023-09-06 | $29.55 | $29.55 | $28.32 | $28.61 | $28.61 | 64,810 |
| 2023-09-05 | $28.63 | $28.63 | $28.34 | $28.52 | $28.52 | 87,447 |
| 2023-09-01 | $28.95 | $29.19 | $28.85 | $28.97 | $28.97 | 71,115 |
| 2023-08-31 | $28.50 | $28.86 | $28.50 | $28.81 | $28.81 | 79,451 |
| 2023-08-30 | $28.98 | $28.98 | $28.35 | $28.61 | $28.61 | 57,057 |
| 2023-08-29 | $27.90 | $28.51 | $27.90 | $28.48 | $28.48 | 179,767 |
| 2023-08-28 | $28.23 | $28.73 | $28.23 | $28.47 | $28.47 | 92,780 |
| 2023-08-25 | $27.28 | $28.39 | $27.28 | $28.25 | $28.25 | 54,006 |
| 2023-08-24 | $28.34 | $28.34 | $28.06 | $28.21 | $28.21 | 82,403 |
| 2023-08-23 | $28.15 | $28.30 | $28.14 | $28.20 | $28.20 | 64,502 |
| 2023-08-22 | $28.95 | $28.95 | $27.88 | $27.88 | $27.88 | 86,172 |
| 2023-08-21 | $26.85 | $27.85 | $26.85 | $27.83 | $27.83 | 124,467 |
| 2023-08-18 | $27.30 | $27.94 | $27.30 | $27.81 | $27.81 | 120,380 |
| 2023-08-17 | $27.62 | $28.87 | $27.62 | $27.82 | $27.82 | 119,714 |
| 2023-08-16 | $28.00 | $28.01 | $27.74 | $27.83 | $27.83 | 74,288 |
| 2023-08-15 | $29.16 | $29.16 | $27.21 | $27.89 | $27.89 | 95,649 |
| 2023-08-14 | $27.39 | $28.65 | $27.39 | $28.26 | $28.26 | 78,989 |
| 2023-08-11 | $28.29 | $28.97 | $27.85 | $28.17 | $28.17 | 138,835 |
| 2023-08-10 | $28.02 | $29.04 | $28.02 | $28.22 | $28.22 | 290,473 |
| 2023-08-09 | $27.44 | $29.39 | $27.44 | $28.23 | $28.23 | 190,689 |
| 2023-08-08 | $27.28 | $28.22 | $27.28 | $28.07 | $28.07 | 132,014 |
| 2023-08-07 | $27.29 | $29.16 | $27.29 | $28.11 | $28.11 | 85,439 |
| 2023-08-04 | $28.18 | $28.18 | $27.83 | $27.89 | $27.89 | 108,230 |
| 2023-08-03 | $27.95 | $27.95 | $27.76 | $27.87 | $27.87 | 96,480 |
| 2023-08-02 | $27.11 | $28.26 | $27.11 | $27.69 | $27.69 | 204,726 |
| 2023-08-01 | $28.25 | $28.38 | $28.13 | $28.13 | $28.13 | 64,377 |
| 2023-07-31 | $29.55 | $29.55 | $27.89 | $28.73 | $28.73 | 69,965 |
| 2023-07-28 | $28.62 | $28.78 | $28.61 | $28.66 | $28.66 | 53,674 |
| 2023-07-27 | $27.90 | $28.90 | $27.90 | $28.69 | $28.69 | 262,318 |
| 2023-07-26 | $28.66 | $28.66 | $27.66 | $28.50 | $28.50 | 56,072 |
| 2023-07-25 | $29.72 | $29.72 | $28.50 | $28.89 | $28.89 | 50,864 |
| 2023-07-24 | $30.00 | $30.00 | $29.56 | $29.59 | $29.59 | 50,447 |
| 2023-07-21 | $28.54 | $29.41 | $28.54 | $29.26 | $29.26 | 122,912 |
| 2023-07-20 | $29.35 | $29.35 | $29.16 | $29.34 | $29.34 | 69,861 |
| 2023-07-19 | $29.00 | $29.71 | $29.00 | $29.19 | $29.19 | 168,179 |
| 2023-07-18 | $29.48 | $29.48 | $28.95 | $29.20 | $29.20 | 541,361 |
| 2023-07-17 | $28.17 | $29.98 | $28.17 | $29.30 | $29.30 | 187,016 |
| 2023-07-14 | $28.99 | $29.50 | $28.99 | $29.11 | $29.11 | 474,856 |
| 2023-07-13 | $29.21 | $29.56 | $29.21 | $29.53 | $29.53 | 337,230 |
| 2023-07-12 | $29.38 | $29.45 | $29.25 | $29.39 | $29.39 | 88,683 |
| 2023-07-11 | $28.88 | $29.08 | $28.88 | $28.99 | $28.99 | 135,571 |
| 2023-07-10 | $29.33 | $29.54 | $29.33 | $29.48 | $29.48 | 78,655 |
| 2023-07-07 | $28.97 | $29.27 | $28.97 | $29.25 | $29.25 | 76,007 |
| 2023-07-06 | $28.89 | $28.90 | $28.57 | $28.82 | $28.82 | 459,442 |
| 2023-07-05 | $29.15 | $29.23 | $29.07 | $29.15 | $29.15 | 240,840 |
| 2023-07-03 | $29.78 | $29.78 | $29.52 | $29.60 | $29.60 | 227,316 |
| 2023-06-30 | $29.84 | $29.84 | $29.45 | $29.51 | $29.51 | 84,105 |
| 2023-06-29 | $29.00 | $30.50 | $29.00 | $29.47 | $29.47 | 57,462 |
| 2023-06-28 | $30.00 | $31.00 | $30.00 | $30.58 | $30.58 | 44,180 |
| 2023-06-27 | $28.83 | $29.50 | $28.83 | $29.15 | $29.15 | 75,646 |
| 2023-06-26 | $28.25 | $29.22 | $28.25 | $28.75 | $28.75 | 89,266 |
| 2023-06-23 | $28.53 | $28.84 | $28.52 | $28.61 | $28.61 | 59,195 |
| 2023-06-22 | $29.58 | $29.58 | $28.55 | $28.96 | $28.96 | 73,792 |
| 2023-06-21 | $29.17 | $29.38 | $28.82 | $28.95 | $28.95 | 113,093 |
| 2023-06-20 | $28.60 | $28.77 | $28.42 | $28.59 | $28.59 | 308,976 |
| 2023-06-16 | $29.61 | $29.61 | $28.60 | $28.78 | $28.78 | 342,784 |
| 2023-06-15 | $29.05 | $29.35 | $28.76 | $29.13 | $29.13 | 240,029 |
| 2023-06-14 | $28.87 | $29.60 | $28.87 | $29.16 | $29.16 | 277,407 |
| 2023-06-13 | $29.18 | $29.55 | $29.18 | $29.45 | $29.45 | 116,855 |
| 2023-06-12 | $29.75 | $29.75 | $29.53 | $29.55 | $29.55 | 55,665 |
| 2023-06-09 | $30.09 | $30.09 | $29.61 | $29.62 | $29.62 | 108,293 |
| 2023-06-08 | $29.01 | $29.28 | $29.01 | $29.28 | $29.28 | 68,695 |
| 2023-06-07 | $30.42 | $30.42 | $29.24 | $29.28 | $29.28 | 54,382 |
| 2023-06-06 | $28.55 | $29.71 | $28.55 | $29.62 | $29.62 | 69,205 |
| 2023-06-05 | $29.03 | $29.12 | $28.94 | $29.02 | $29.02 | 95,186 |
| 2023-06-02 | $28.83 | $29.22 | $28.83 | $29.09 | $29.09 | 96,014 |
| 2023-06-01 | $28.54 | $28.84 | $28.54 | $28.80 | $28.80 | 137,811 |
| 2023-05-31 | $28.00 | $28.54 | $28.00 | $28.43 | $28.43 | 87,293 |
| 2023-05-30 | $28.58 | $28.89 | $28.58 | $28.62 | $28.62 | 78,744 |
| 2023-05-26 | $29.84 | $29.84 | $29.13 | $29.22 | $29.22 | 74,162 |
| 2023-05-25 | $29.74 | $29.74 | $29.45 | $29.49 | $29.49 | 56,202 |
| 2023-05-24 | $30.10 | $30.10 | $29.50 | $29.54 | $29.54 | 56,020 |
| 2023-05-23 | $30.43 | $30.43 | $29.83 | $29.83 | $29.83 | 130,384 |
| 2023-05-22 | $30.15 | $30.24 | $30.10 | $30.14 | $30.14 | 74,816 |
| 2023-05-19 | $29.72 | $31.16 | $29.72 | $29.97 | $29.97 | 59,361 |
| 2023-05-18 | $30.30 | $30.30 | $29.86 | $30.09 | $30.09 | 44,048 |
| 2023-05-17 | $30.11 | $30.67 | $30.11 | $30.48 | $30.48 | 49,935 |
| 2023-05-16 | $30.56 | $30.80 | $30.51 | $30.60 | $30.60 | 51,175 |
| 2023-05-15 | $30.78 | $31.29 | $30.78 | $31.23 | $31.23 | 158,667 |
| 2023-05-12 | $30.92 | $31.28 | $30.90 | $30.92 | $30.92 | 164,512 |
| 2023-05-11 | $31.77 | $31.77 | $30.90 | $31.18 | $31.18 | 49,210 |
| 2023-05-10 | $31.35 | $31.77 | $31.08 | $31.21 | $31.21 | 46,308 |
| 2023-05-09 | $31.64 | $31.64 | $30.82 | $31.34 | $31.34 | 46,342 |
| 2023-05-08 | $30.93 | $31.10 | $30.93 | $31.06 | $31.06 | 45,883 |
| 2023-05-05 | $30.88 | $31.37 | $30.88 | $31.10 | $31.10 | 95,910 |
| 2023-05-04 | $30.50 | $31.20 | $30.50 | $31.15 | $31.15 | 99,407 |
| 2023-05-03 | $31.14 | $31.39 | $30.32 | $31.00 | $31.00 | 537,431 |
| 2023-05-02 | $30.04 | $31.02 | $30.04 | $30.60 | $30.60 | 369,617 |
| 2023-05-01 | $31.56 | $31.56 | $30.41 | $30.41 | $30.41 | 54,500 |
| 2023-04-28 | $29.99 | $31.08 | $29.99 | $30.51 | $30.51 | 43,374 |
| 2023-04-27 | $30.40 | $30.76 | $30.40 | $30.76 | $30.76 | 53,049 |
| 2023-04-26 | $30.12 | $30.63 | $30.12 | $30.49 | $30.49 | 65,342 |
| 2023-04-25 | $31.03 | $31.03 | $30.37 | $30.41 | $30.41 | 61,945 |
| 2023-04-24 | $29.92 | $30.17 | $29.92 | $30.17 | $30.17 | 42,405 |
| 2023-04-21 | $30.62 | $30.62 | $29.54 | $29.95 | $29.95 | 56,334 |
| 2023-04-20 | $30.36 | $30.36 | $29.85 | $29.90 | $29.90 | 77,341 |
| 2023-04-19 | $30.45 | $30.45 | $29.39 | $30.02 | $30.02 | 127,163 |
| 2023-04-18 | $30.12 | $30.18 | $30.06 | $30.12 | $30.12 | 70,775 |
| 2023-04-17 | $29.08 | $29.83 | $29.08 | $29.59 | $29.59 | 68,366 |
| 2023-04-14 | $29.85 | $30.04 | $29.70 | $29.75 | $29.75 | 74,716 |
| 2023-04-13 | $29.72 | $30.57 | $29.72 | $29.91 | $29.91 | 467,037 |
| 2023-04-12 | $29.77 | $29.83 | $29.65 | $29.75 | $29.75 | 428,446 |
| 2023-04-11 | $29.28 | $29.60 | $29.28 | $29.45 | $29.45 | 82,149 |
| 2023-04-10 | $29.34 | $29.45 | $29.25 | $29.45 | $29.45 | 71,895 |
| 2023-04-06 | $30.05 | $30.05 | $29.76 | $29.84 | $29.84 | 64,195 |
| 2023-04-05 | $29.83 | $30.06 | $29.83 | $29.92 | $29.92 | 71,552 |
| 2023-04-04 | $29.48 | $30.16 | $29.48 | $30.07 | $30.07 | 59,731 |
| 2023-04-03 | $29.41 | $29.99 | $29.41 | $29.81 | $29.81 | 91,865 |
| 2023-03-31 | $29.45 | $30.38 | $29.29 | $29.96 | $29.96 | 134,349 |
| 2023-03-30 | $29.99 | $30.16 | $29.99 | $30.08 | $30.08 | 367,537 |
| 2023-03-29 | $30.54 | $30.54 | $30.02 | $30.27 | $30.27 | 52,241 |
| 2023-03-28 | $30.04 | $30.70 | $30.04 | $30.59 | $30.59 | 60,935 |
| 2023-03-27 | $30.15 | $30.62 | $30.15 | $30.57 | $30.57 | 45,633 |
| 2023-03-24 | $30.05 | $30.49 | $30.05 | $30.45 | $30.45 | 43,296 |
| 2023-03-23 | $30.47 | $30.69 | $30.40 | $30.59 | $30.59 | 49,897 |
| 2023-03-22 | $30.51 | $30.87 | $30.51 | $30.69 | $30.69 | 57,551 |
| 2023-03-21 | $30.31 | $30.56 | $30.31 | $30.45 | $30.45 | 59,660 |
| 2023-03-20 | $30.44 | $30.57 | $30.29 | $30.57 | $30.57 | 54,983 |
| 2023-03-17 | $29.88 | $30.55 | $29.88 | $30.30 | $30.30 | 204,758 |
| 2023-03-16 | $30.15 | $30.38 | $30.15 | $30.30 | $30.30 | 119,070 |
| 2023-03-15 | $29.24 | $29.47 | $29.24 | $29.40 | $29.40 | 44,520 |
| 2023-03-14 | $29.38 | $29.40 | $29.15 | $29.38 | $29.38 | 71,048 |
| 2023-03-13 | $28.88 | $29.67 | $28.88 | $29.50 | $29.50 | 54,323 |
| 2023-03-10 | $29.32 | $29.67 | $29.31 | $29.50 | $29.50 | 426,914 |
| 2023-03-09 | $30.07 | $30.07 | $29.10 | $29.34 | $29.34 | 380,349 |
| 2023-03-08 | $29.13 | $29.74 | $29.13 | $29.40 | $29.40 | 219,295 |
| 2023-03-07 | $28.89 | $29.91 | $28.89 | $29.12 | $29.12 | 76,340 |
| 2023-03-06 | $29.32 | $29.53 | $29.22 | $29.31 | $29.31 | 72,654 |
| 2023-03-03 | $29.62 | $29.62 | $29.03 | $29.40 | $29.40 | 189,899 |
| 2023-03-02 | $28.90 | $28.90 | $28.66 | $28.69 | $28.69 | 76,857 |
| 2023-03-01 | $29.10 | $29.10 | $28.74 | $28.79 | $28.79 | 89,758 |
| 2023-02-28 | $28.88 | $29.18 | $28.88 | $29.02 | $29.02 | 92,576 |
| 2023-02-27 | $29.21 | $29.25 | $29.10 | $29.10 | $29.10 | 84,087 |
| 2023-02-24 | $29.36 | $29.37 | $29.18 | $29.24 | $29.24 | 103,262 |
| 2023-02-23 | $29.02 | $29.60 | $29.02 | $29.34 | $29.34 | 48,674 |
| 2023-02-22 | $29.45 | $29.45 | $29.08 | $29.24 | $29.24 | 356,061 |
| 2023-02-21 | $29.45 | $29.54 | $29.19 | $29.22 | $29.22 | 270,409 |
| 2023-02-17 | $29.16 | $29.16 | $28.85 | $29.02 | $29.02 | 50,698 |
| 2023-02-16 | $28.88 | $29.06 | $28.88 | $29.02 | $29.02 | 201,680 |
| 2023-02-15 | $28.78 | $29.17 | $28.78 | $29.10 | $29.10 | 54,919 |
| 2023-02-14 | $29.23 | $29.46 | $29.09 | $29.32 | $29.32 | 143,995 |
| 2023-02-13 | $29.51 | $29.51 | $29.18 | $29.35 | $29.35 | 97,096 |
| 2023-02-10 | $29.63 | $29.63 | $29.08 | $29.41 | $29.41 | 67,638 |
| 2023-02-09 | $29.74 | $29.74 | $29.13 | $29.13 | $29.13 | 60,171 |
| 2023-02-08 | $29.13 | $29.74 | $29.13 | $29.51 | $29.51 | 48,154 |
| 2023-02-07 | $29.40 | $29.49 | $28.80 | $29.49 | $29.49 | 44,476 |
| 2023-02-06 | $28.79 | $29.19 | $28.79 | $29.07 | $29.07 | 124,226 |
| 2023-02-03 | $29.72 | $29.72 | $29.09 | $29.39 | $29.39 | 120,848 |
| 2023-02-02 | $30.30 | $30.30 | $29.83 | $29.97 | $29.97 | 76,581 |
| 2023-02-01 | $29.70 | $30.28 | $29.70 | $30.16 | $30.16 | 70,790 |
| 2023-01-31 | $30.28 | $30.28 | $29.89 | $30.05 | $30.05 | 93,367 |
| 2023-01-30 | $29.93 | $30.03 | $29.91 | $29.91 | $29.91 | 78,809 |
| 2023-01-27 | $29.53 | $30.00 | $29.53 | $29.99 | $29.99 | 113,425 |
| 2023-01-26 | $30.56 | $30.56 | $30.09 | $30.17 | $30.17 | 54,336 |
| 2023-01-25 | $30.21 | $30.21 | $30.02 | $30.15 | $30.15 | 134,197 |
| 2023-01-24 | $29.42 | $30.08 | $29.42 | $30.01 | $30.01 | 133,787 |
| 2023-01-23 | $29.43 | $29.64 | $29.11 | $29.57 | $29.57 | 124,612 |
| 2023-01-20 | $29.54 | $29.68 | $29.33 | $29.68 | $29.68 | 135,675 |
| 2023-01-19 | $29.03 | $29.39 | $29.03 | $29.35 | $29.35 | 263,045 |
| 2023-01-18 | $28.99 | $29.43 | $28.97 | $29.10 | $29.10 | 191,728 |
| 2023-01-17 | $29.01 | $29.26 | $29.01 | $29.20 | $29.20 | 180,714 |
| 2023-01-13 | $28.96 | $29.16 | $28.96 | $29.04 | $29.04 | 215,371 |
| 2023-01-12 | $28.65 | $28.94 | $28.51 | $28.83 | $28.83 | 127,162 |
| 2023-01-11 | $27.30 | $28.22 | $27.30 | $28.22 | $28.22 | 63,706 |
| 2023-01-10 | $27.04 | $28.11 | $27.04 | $28.10 | $28.10 | 134,577 |
| 2023-01-09 | $28.48 | $28.63 | $28.46 | $28.53 | $28.53 | 144,925 |
| 2023-01-06 | $27.11 | $28.54 | $27.11 | $28.54 | $28.54 | 101,179 |
| 2023-01-05 | $27.75 | $28.57 | $27.75 | $28.31 | $28.31 | 109,081 |
| 2023-01-04 | $28.96 | $28.96 | $28.25 | $28.47 | $28.47 | 145,511 |
| 2023-01-03 | $28.12 | $28.83 | $28.12 | $28.62 | $28.62 | 130,397 |
| 2022-12-30 | $28.11 | $28.67 | $28.11 | $28.25 | $28.25 | 138,856 |
| 2022-12-29 | $28.14 | $28.53 | $28.11 | $28.46 | $28.46 | 95,843 |
| 2022-12-28 | $28.16 | $28.37 | $28.14 | $28.14 | $28.14 | 67,715 |
| 2022-12-27 | $28.62 | $28.68 | $28.25 | $28.54 | $28.54 | 109,020 |
| 2022-12-23 | $29.50 | $29.50 | $28.25 | $28.68 | $28.68 | 86,739 |
| 2022-12-22 | $29.39 | $29.39 | $27.64 | $28.52 | $28.52 | 168,254 |
| 2022-12-21 | $27.91 | $28.62 | $27.91 | $28.31 | $28.31 | 155,507 |
| 2022-12-20 | $28.21 | $28.29 | $27.20 | $28.01 | $28.01 | 147,431 |
| 2022-12-19 | $28.21 | $28.21 | $27.37 | $27.45 | $27.45 | 172,119 |
| 2022-12-16 | $27.04 | $27.19 | $26.99 | $27.19 | $27.19 | 197,990 |
| 2022-12-15 | $27.33 | $28.19 | $27.04 | $27.15 | $27.15 | 335,086 |
| 2022-12-14 | $27.50 | $28.21 | $27.50 | $27.60 | $27.60 | 188,569 |
| 2022-12-13 | $27.47 | $27.89 | $27.47 | $27.62 | $27.62 | 136,783 |
| 2022-12-12 | $26.82 | $27.48 | $26.82 | $27.11 | $27.11 | 222,832 |
| 2022-12-09 | $27.39 | $27.54 | $27.28 | $27.31 | $27.31 | 175,639 |
| 2022-12-08 | $26.25 | $27.25 | $26.25 | $27.12 | $27.12 | 150,280 |
| 2022-12-07 | $26.81 | $27.16 | $26.81 | $27.07 | $27.07 | 174,109 |
| 2022-12-06 | $26.44 | $28.21 | $26.44 | $27.07 | $27.07 | 218,905 |
| 2022-12-05 | $27.26 | $27.35 | $27.02 | $27.12 | $27.12 | 158,619 |
| 2022-12-02 | $27.12 | $27.55 | $27.09 | $27.35 | $27.35 | 504,832 |
| 2022-12-01 | $27.68 | $28.21 | $27.68 | $27.93 | $27.93 | 179,841 |
| 2022-11-30 | $28.21 | $28.21 | $27.29 | $27.75 | $27.75 | 113,958 |
| 2022-11-29 | $27.61 | $27.67 | $27.52 | $27.52 | $27.52 | 85,469 |
| 2022-11-28 | $28.21 | $28.21 | $27.92 | $27.96 | $27.96 | 121,379 |
| 2022-11-25 | $27.52 | $28.00 | $27.52 | $27.96 | $27.96 | 75,734 |
| 2022-11-23 | $27.07 | $28.02 | $27.07 | $27.96 | $27.96 | 91,523 |
| 2022-11-22 | $26.79 | $27.74 | $26.79 | $27.74 | $27.74 | 98,156 |
| 2022-11-21 | $26.63 | $27.21 | $26.63 | $27.07 | $27.07 | 151,181 |
| 2022-11-18 | $27.55 | $27.57 | $27.35 | $27.35 | $27.35 | 125,044 |
| 2022-11-17 | $27.04 | $27.04 | $26.63 | $26.85 | $26.85 | 185,395 |
| 2022-11-16 | $26.86 | $26.93 | $26.69 | $26.80 | $26.80 | 161,346 |
| 2022-11-15 | $27.45 | $27.45 | $26.77 | $26.93 | $26.93 | 154,916 |
| 2022-11-14 | $27.00 | $27.20 | $26.92 | $27.02 | $27.02 | 128,924 |
| 2022-11-11 | $27.20 | $28.00 | $27.20 | $27.60 | $27.60 | 182,902 |
| 2022-11-10 | $27.22 | $27.94 | $27.22 | $27.88 | $27.88 | 703,683 |
| 2022-11-09 | $26.50 | $27.18 | $26.50 | $26.62 | $26.62 | 351,715 |
| 2022-11-08 | $28.11 | $28.35 | $27.43 | $27.43 | $27.43 | 497,235 |
| 2022-11-07 | $26.96 | $28.33 | $26.96 | $27.37 | $27.37 | 199,176 |
| 2022-11-04 | $28.06 | $28.06 | $26.50 | $27.31 | $27.31 | 391,930 |
| 2022-11-03 | $26.41 | $27.32 | $26.41 | $27.23 | $27.23 | 193,430 |
| 2022-11-02 | $27.31 | $27.66 | $27.20 | $27.35 | $27.35 | 211,891 |
| 2022-11-01 | $27.60 | $27.71 | $27.23 | $27.23 | $27.23 | 197,801 |
| 2022-10-31 | $26.58 | $27.75 | $26.58 | $27.56 | $27.56 | 179,894 |
| 2022-10-28 | $28.65 | $28.65 | $27.63 | $27.90 | $27.90 | 195,465 |
| 2022-10-27 | $28.03 | $28.53 | $26.74 | $27.58 | $27.58 | 273,207 |
| 2022-10-26 | $27.80 | $28.11 | $27.76 | $27.98 | $27.98 | 109,188 |
| 2022-10-25 | $26.54 | $27.70 | $26.54 | $27.70 | $27.70 | 308,411 |
| 2022-10-24 | $25.86 | $27.02 | $25.86 | $26.90 | $26.90 | 210,063 |
| 2022-10-21 | $27.51 | $27.51 | $26.67 | $27.43 | $27.43 | 172,578 |
| 2022-10-20 | $26.42 | $27.73 | $26.42 | $27.18 | $27.18 | 183,878 |
| 2022-10-19 | $26.55 | $27.12 | $26.55 | $26.73 | $26.73 | 587,881 |
| 2022-10-18 | $26.40 | $27.09 | $26.40 | $26.85 | $26.85 | 1,000,268 |
| 2022-10-17 | $26.75 | $26.86 | $26.66 | $26.82 | $26.82 | 361,360 |
| 2022-10-14 | $26.96 | $26.96 | $26.46 | $26.57 | $26.57 | 243,606 |
| 2022-10-13 | $26.50 | $26.90 | $26.43 | $26.71 | $26.71 | 242,739 |
| 2022-10-12 | $27.00 | $27.01 | $26.84 | $26.86 | $26.86 | 202,351 |
| 2022-10-11 | $27.53 | $27.61 | $27.38 | $27.47 | $27.47 | 195,464 |
| 2022-10-10 | $27.04 | $27.32 | $27.04 | $27.29 | $27.29 | 382,097 |
| 2022-10-07 | $27.35 | $27.43 | $27.26 | $27.32 | $27.32 | 203,687 |
| 2022-10-06 | $26.58 | $28.23 | $26.58 | $27.47 | $27.47 | 144,794 |
| 2022-10-05 | $27.33 | $28.36 | $27.18 | $27.48 | $27.48 | 212,959 |
| 2022-10-04 | $26.56 | $27.73 | $26.56 | $27.73 | $27.73 | 233,884 |
| 2022-10-03 | $26.10 | $26.72 | $26.10 | $26.70 | $26.70 | 525,926 |
| 2022-09-30 | $26.31 | $27.19 | $26.31 | $27.10 | $27.10 | 243,924 |
| 2022-09-29 | $26.76 | $27.37 | $26.76 | $27.11 | $27.11 | 465,540 |
| 2022-09-28 | $25.72 | $27.16 | $25.72 | $26.60 | $26.60 | 139,261 |
| 2022-09-27 | $27.63 | $27.63 | $26.75 | $26.86 | $26.86 | 378,252 |
| 2022-09-26 | $26.28 | $27.19 | $26.28 | $27.03 | $27.03 | 204,901 |
| 2022-09-23 | $26.13 | $27.50 | $26.13 | $26.75 | $26.75 | 176,394 |
| 2022-09-22 | $28.21 | $28.21 | $26.41 | $27.05 | $27.05 | 186,926 |
| 2022-09-21 | $26.94 | $26.99 | $26.76 | $26.78 | $26.78 | 129,156 |
| 2022-09-20 | $26.29 | $27.27 | $26.29 | $27.17 | $27.17 | 154,981 |
| 2022-09-19 | $25.89 | $27.54 | $25.89 | $26.96 | $26.96 | 183,507 |
| 2022-09-16 | $26.80 | $26.98 | $26.66 | $26.82 | $26.82 | 153,568 |
| 2022-09-15 | $26.70 | $26.93 | $26.69 | $26.79 | $26.79 | 201,749 |
| 2022-09-14 | $27.19 | $27.20 | $26.32 | $26.93 | $26.93 | 82,383 |
| 2022-09-13 | $26.66 | $27.31 | $26.66 | $27.05 | $27.05 | 174,442 |
| 2022-09-12 | $26.88 | $27.76 | $26.88 | $27.71 | $27.71 | 185,465 |
| 2022-09-09 | $26.91 | $27.81 | $26.91 | $27.65 | $27.65 | 193,841 |
| 2022-09-08 | $26.55 | $27.24 | $26.55 | $27.14 | $27.14 | 399,810 |
| 2022-09-07 | $26.89 | $26.89 | $25.96 | $26.17 | $26.17 | 187,783 |
| 2022-09-06 | $26.20 | $26.70 | $26.00 | $26.10 | $26.10 | 314,788 |
| 2022-09-02 | $27.22 | $27.22 | $26.69 | $26.75 | $26.75 | 130,481 |
| 2022-09-01 | $27.69 | $27.69 | $26.68 | $26.75 | $26.75 | 200,136 |
| 2022-08-31 | $27.96 | $27.96 | $27.01 | $27.12 | $27.12 | 138,349 |
| 2022-08-30 | $28.43 | $28.43 | $27.28 | $27.38 | $27.38 | 142,549 |
| 2022-08-29 | $28.05 | $28.05 | $26.98 | $27.08 | $27.08 | 169,995 |
| 2022-08-26 | $27.46 | $27.64 | $27.17 | $27.23 | $27.23 | 111,087 |
| 2022-08-25 | $28.06 | $28.06 | $27.55 | $27.66 | $27.66 | 83,496 |
| 2022-08-24 | $27.30 | $28.05 | $27.30 | $27.53 | $27.53 | 110,612 |
| 2022-08-23 | $28.49 | $28.49 | $27.52 | $27.59 | $27.59 | 155,633 |
| 2022-08-22 | $27.30 | $28.34 | $27.30 | $27.34 | $27.34 | 232,893 |
| 2022-08-19 | $28.14 | $28.14 | $27.29 | $27.30 | $27.30 | 137,710 |
| 2022-08-18 | $28.09 | $28.09 | $27.43 | $27.52 | $27.52 | 122,212 |
| 2022-08-17 | $27.32 | $27.60 | $27.32 | $27.54 | $27.54 | 150,183 |
| 2022-08-16 | $28.34 | $28.34 | $27.22 | $27.53 | $27.53 | 124,163 |
| 2022-08-15 | $27.73 | $27.96 | $27.73 | $27.84 | $27.84 | 147,782 |
| 2022-08-12 | $27.99 | $27.99 | $27.60 | $27.73 | $27.73 | 76,938 |
| 2022-08-11 | $29.25 | $29.25 | $27.98 | $28.21 | $28.21 | 93,620 |
| 2022-08-10 | $29.09 | $29.09 | $28.09 | $28.14 | $28.14 | 105,107 |
| 2022-08-09 | $27.50 | $28.33 | $27.32 | $27.32 | $27.32 | 181,991 |
| 2022-08-08 | $28.18 | $28.24 | $28.04 | $28.07 | $28.07 | 125,731 |
| 2022-08-05 | $28.88 | $28.88 | $27.87 | $27.99 | $27.99 | 116,507 |
| 2022-08-04 | $27.85 | $28.42 | $27.85 | $28.10 | $28.10 | 77,047 |
| 2022-08-03 | $28.40 | $28.40 | $27.85 | $28.00 | $28.00 | 108,230 |
| 2022-08-02 | $29.25 | $29.25 | $28.24 | $28.26 | $28.26 | 223,245 |
| 2022-08-01 | $27.85 | $28.83 | $27.85 | $28.72 | $28.72 | 545,917 |
| 2022-07-29 | $28.34 | $28.59 | $28.34 | $28.51 | $28.51 | 141,557 |
| 2022-07-28 | $28.51 | $28.88 | $28.51 | $28.83 | $28.83 | 117,449 |
| 2022-07-27 | $29.25 | $29.25 | $27.85 | $28.48 | $28.48 | 466,653 |
| 2022-07-26 | $28.35 | $28.46 | $28.21 | $28.21 | $28.21 | 120,582 |
| 2022-07-25 | $27.91 | $28.60 | $27.91 | $28.44 | $28.44 | 117,554 |
| 2022-07-22 | $27.85 | $28.77 | $27.85 | $28.65 | $28.65 | 100,916 |
| 2022-07-21 | $28.30 | $29.07 | $28.25 | $28.48 | $28.48 | 184,609 |
| 2022-07-20 | $29.01 | $29.01 | $28.13 | $28.25 | $28.25 | 233,081 |
| 2022-07-19 | $28.75 | $28.75 | $28.08 | $28.22 | $28.22 | 323,388 |
| 2022-07-18 | $28.18 | $28.35 | $28.17 | $28.29 | $28.29 | 187,372 |
| 2022-07-15 | $27.85 | $28.25 | $27.85 | $28.22 | $28.22 | 169,926 |
| 2022-07-14 | $28.84 | $28.84 | $27.88 | $28.07 | $28.07 | 164,434 |
| 2022-07-13 | $28.00 | $28.38 | $28.00 | $28.31 | $28.31 | 137,572 |
| 2022-07-12 | $28.60 | $28.61 | $28.30 | $28.49 | $28.49 | 128,401 |
| 2022-07-11 | $28.50 | $28.50 | $28.21 | $28.32 | $28.32 | 145,334 |
| 2022-07-08 | $28.30 | $28.30 | $28.00 | $28.12 | $28.12 | 159,141 |
| 2022-07-07 | $28.00 | $28.43 | $28.00 | $28.39 | $28.39 | 218,577 |
| 2022-07-06 | $28.57 | $28.57 | $28.00 | $28.19 | $28.19 | 157,520 |
| 2022-07-05 | $28.80 | $28.80 | $28.23 | $28.63 | $28.63 | 129,961 |
| 2022-07-01 | $29.67 | $29.67 | $28.66 | $28.80 | $28.80 | 116,993 |
| 2022-06-30 | $28.26 | $29.48 | $28.25 | $28.77 | $28.77 | 150,589 |
| 2022-06-29 | $28.25 | $29.60 | $28.25 | $28.65 | $28.65 | 88,515 |
| 2022-06-28 | $29.14 | $29.44 | $29.04 | $29.07 | $29.07 | 121,178 |
| 2022-06-27 | $29.65 | $29.65 | $28.70 | $28.70 | $28.70 | 101,149 |
| 2022-06-24 | $29.20 | $29.22 | $29.02 | $29.15 | $29.15 | 96,797 |
| 2022-06-23 | $30.14 | $30.14 | $29.02 | $29.51 | $29.51 | 83,373 |
| 2022-06-22 | $28.01 | $29.04 | $28.01 | $28.89 | $28.89 | 153,558 |
| 2022-06-21 | $28.32 | $28.50 | $28.00 | $28.13 | $28.13 | 230,762 |
| 2022-06-17 | $28.00 | $28.48 | $28.00 | $28.39 | $28.39 | 120,018 |
| 2022-06-16 | $28.76 | $29.06 | $28.76 | $28.96 | $28.96 | 121,901 |
| 2022-06-15 | $28.00 | $28.73 | $28.00 | $28.60 | $28.60 | 158,257 |
| 2022-06-14 | $28.00 | $29.26 | $28.00 | $28.55 | $28.55 | 199,158 |
| 2022-06-13 | $29.38 | $29.45 | $29.11 | $29.16 | $29.16 | 103,307 |
| 2022-06-10 | $28.86 | $29.38 | $28.86 | $29.25 | $29.25 | 99,379 |
| 2022-06-09 | $29.27 | $29.41 | $29.12 | $29.12 | $29.12 | 62,204 |
| 2022-06-08 | $29.27 | $29.60 | $29.27 | $29.49 | $29.49 | 78,971 |
| 2022-06-07 | $29.60 | $29.86 | $29.55 | $29.69 | $29.69 | 67,428 |
| 2022-06-06 | $30.47 | $30.47 | $29.88 | $29.98 | $29.98 | 63,936 |
| 2022-06-03 | $30.30 | $30.30 | $29.77 | $29.89 | $29.89 | 71,336 |
| 2022-06-02 | $30.39 | $30.50 | $30.34 | $30.44 | $30.44 | 86,749 |
| 2022-06-01 | $31.26 | $31.26 | $30.56 | $30.60 | $30.60 | 143,754 |
| 2022-05-31 | $30.50 | $30.82 | $30.47 | $30.67 | $30.67 | 384,697 |
| 2022-05-27 | $31.50 | $31.92 | $31.50 | $31.68 | $31.68 | 211,387 |
| 2022-05-26 | $31.36 | $31.80 | $31.36 | $31.75 | $31.75 | 70,979 |
| 2022-05-25 | $30.73 | $31.29 | $30.73 | $31.27 | $31.27 | 98,840 |
| 2022-05-24 | $29.87 | $31.86 | $29.87 | $30.88 | $30.88 | 102,822 |
| 2022-05-23 | $30.21 | $30.75 | $30.21 | $30.67 | $30.67 | 83,838 |
| 2022-05-20 | $30.22 | $30.58 | $30.22 | $30.54 | $30.54 | 97,386 |
| 2022-05-19 | $30.26 | $30.93 | $30.25 | $30.72 | $30.72 | 113,659 |
| 2022-05-18 | $29.66 | $30.37 | $29.66 | $30.16 | $30.16 | 1,206,274 |
| 2022-05-17 | $29.15 | $29.57 | $29.09 | $29.54 | $29.54 | 727,576 |
| 2022-05-16 | $29.84 | $29.84 | $29.36 | $29.40 | $29.40 | 115,448 |
| 2022-05-13 | $29.33 | $29.38 | $29.22 | $29.38 | $29.38 | 136,995 |
| 2022-05-12 | $29.59 | $29.83 | $29.01 | $29.20 | $29.20 | 228,716 |
| 2022-05-11 | $29.51 | $29.68 | $29.46 | $29.49 | $29.49 | 97,075 |
| 2022-05-10 | $29.22 | $29.71 | $29.22 | $29.51 | $29.51 | 137,454 |
| 2022-05-09 | $29.49 | $29.57 | $29.36 | $29.42 | $29.42 | 100,592 |
| 2022-05-06 | $29.42 | $29.87 | $29.42 | $29.56 | $29.56 | 875,588 |
| 2022-05-05 | $30.15 | $30.15 | $29.00 | $29.47 | $29.47 | 83,919 |
| 2022-05-04 | $30.37 | $30.37 | $28.85 | $30.03 | $30.03 | 102,359 |
| 2022-05-03 | $29.55 | $29.68 | $29.48 | $29.67 | $29.67 | 72,600 |
| 2022-05-02 | $29.90 | $29.90 | $29.40 | $29.54 | $29.54 | 212,253 |
| 2022-04-29 | $29.66 | $29.85 | $29.66 | $29.66 | $29.66 | 79,798 |
| 2022-04-28 | $28.42 | $30.37 | $28.42 | $29.60 | $29.60 | 558,588 |
| 2022-04-27 | $29.60 | $29.60 | $29.29 | $29.38 | $29.38 | 92,884 |
| 2022-04-26 | $29.22 | $29.72 | $29.22 | $29.39 | $29.39 | 78,771 |
| 2022-04-25 | $29.34 | $29.76 | $29.29 | $29.74 | $29.74 | 77,865 |
| 2022-04-22 | $30.37 | $30.37 | $29.24 | $29.28 | $29.28 | 77,585 |
| 2022-04-21 | $29.71 | $29.71 | $29.37 | $29.44 | $29.44 | 85,426 |
| 2022-04-20 | $30.13 | $30.13 | $29.25 | $29.82 | $29.82 | 101,906 |
| 2022-04-19 | $28.39 | $29.59 | $28.39 | $29.59 | $29.59 | 137,246 |
| 2022-04-18 | $29.48 | $29.59 | $29.42 | $29.47 | $29.47 | 94,058 |
| 2022-04-14 | $29.95 | $29.99 | $29.78 | $29.82 | $29.82 | 124,658 |
| 2022-04-13 | $29.59 | $29.79 | $29.59 | $29.72 | $29.72 | 162,580 |
| 2022-04-12 | $29.88 | $30.07 | $29.86 | $29.92 | $29.92 | 214,470 |
| 2022-04-11 | $29.40 | $29.62 | $29.40 | $29.47 | $29.47 | 178,912 |
| 2022-04-08 | $30.44 | $30.66 | $30.13 | $30.13 | $30.13 | 489,491 |
| 2022-04-07 | $29.12 | $29.49 | $29.12 | $29.47 | $29.47 | 570,126 |
| 2022-04-06 | $29.94 | $29.94 | $29.25 | $29.38 | $29.38 | 108,463 |
| 2022-04-05 | $29.32 | $29.84 | $29.30 | $29.35 | $29.35 | 265,989 |
| 2022-04-04 | $29.87 | $30.51 | $29.87 | $30.11 | $30.11 | 1,905,042 |
| 2022-04-01 | $30.29 | $30.29 | $29.17 | $29.71 | $29.71 | 1,757,697 |
| 2022-03-31 | $29.16 | $29.28 | $29.06 | $29.11 | $29.11 | 196,850 |
| 2022-03-30 | $29.03 | $29.45 | $28.35 | $29.28 | $29.28 | 48,363 |
| 2022-03-29 | $28.87 | $30.35 | $28.87 | $29.54 | $29.54 | 47,444 |
| 2022-03-28 | $29.50 | $29.63 | $29.33 | $29.43 | $29.43 | 49,662 |
| 2022-03-25 | $29.88 | $29.88 | $29.34 | $29.65 | $29.65 | 49,715 |
| 2022-03-24 | $29.78 | $30.08 | $29.78 | $30.00 | $30.00 | 45,882 |
| 2022-03-23 | $30.84 | $30.84 | $30.02 | $30.08 | $30.08 | 45,151 |
| 2022-03-22 | $29.68 | $29.96 | $29.68 | $29.91 | $29.91 | 98,341 |
| 2022-03-21 | $29.29 | $29.63 | $29.29 | $29.52 | $29.52 | 93,897 |
| 2022-03-18 | $29.34 | $29.59 | $29.31 | $29.52 | $29.52 | 93,897 |
| 2022-03-17 | $29.28 | $29.48 | $29.28 | $29.40 | $29.40 | 132,526 |
| 2022-03-16 | $29.94 | $30.14 | $29.66 | $29.90 | $29.90 | 186,705 |
| 2022-03-15 | $30.00 | $30.11 | $29.71 | $30.11 | $30.11 | 135,172 |
| 2022-03-14 | $29.19 | $29.57 | $29.19 | $29.37 | $29.37 | 107,162 |
| 2022-03-11 | $29.86 | $29.86 | $29.18 | $29.23 | $29.23 | 132,886 |
| 2022-03-10 | $28.99 | $29.40 | $28.99 | $29.20 | $29.20 | 112,670 |
| 2022-03-09 | $29.44 | $29.64 | $29.22 | $29.57 | $29.57 | 150,805 |
| 2022-03-08 | $29.20 | $29.37 | $29.09 | $29.17 | $29.17 | 137,257 |
| 2022-03-07 | $29.75 | $29.75 | $29.26 | $29.35 | $29.35 | 159,127 |
| 2022-03-04 | $29.65 | $29.87 | $29.65 | $29.87 | $29.87 | 43,874 |
| 2022-03-03 | $29.26 | $29.35 | $29.14 | $29.21 | $29.21 | 54,363 |
| 2022-03-02 | $29.42 | $29.42 | $29.07 | $29.21 | $29.21 | 86,983 |
| 2022-03-01 | $29.00 | $29.56 | $28.71 | $28.76 | $28.76 | 75,944 |
| 2022-02-28 | $29.55 | $29.55 | $28.70 | $28.91 | $28.91 | 169,974 |
| 2022-02-25 | $28.25 | $28.60 | $28.25 | $28.60 | $28.60 | 65,136 |
| 2022-02-24 | $28.51 | $28.78 | $28.48 | $28.74 | $28.74 | 223,973 |
| 2022-02-23 | $29.00 | $29.66 | $28.84 | $28.89 | $28.89 | 72,153 |
| 2022-02-22 | $28.89 | $29.07 | $28.89 | $29.00 | $29.00 | 131,859 |
| 2022-02-18 | $28.30 | $28.92 | $28.30 | $28.57 | $28.57 | 95,942 |
| 2022-02-17 | $28.17 | $28.63 | $28.17 | $28.47 | $28.47 | 65,034 |
| 2022-02-16 | $28.93 | $28.93 | $28.74 | $28.90 | $28.90 | 73,180 |
| 2022-02-15 | $28.46 | $28.84 | $28.46 | $28.72 | $28.72 | 67,872 |
| 2022-02-14 | $28.44 | $28.57 | $28.42 | $28.48 | $28.48 | 85,242 |
| 2022-02-11 | $28.44 | $28.44 | $28.18 | $28.32 | $28.32 | 64,528 |
| 2022-02-10 | $28.26 | $28.55 | $28.22 | $28.33 | $28.33 | 72,014 |
| 2022-02-09 | $28.61 | $28.78 | $28.59 | $28.78 | $28.78 | 126,481 |
| 2022-02-08 | $29.04 | $29.26 | $29.04 | $29.17 | $29.17 | 67,427 |
| 2022-02-07 | $29.03 | $29.42 | $29.03 | $29.11 | $29.11 | 80,429 |
| 2022-02-04 | $29.27 | $29.36 | $29.12 | $29.29 | $29.29 | 69,682 |
| 2022-02-03 | $29.12 | $29.25 | $28.99 | $28.99 | $28.99 | 114,398 |
| 2022-02-02 | $29.04 | $29.89 | $29.04 | $29.49 | $29.49 | 77,311 |
| 2022-02-01 | $29.58 | $29.78 | $28.79 | $28.92 | $28.92 | 96,182 |
| 2022-01-31 | $28.73 | $28.73 | $28.27 | $28.64 | $28.64 | 111,380 |
| 2022-01-28 | $28.68 | $28.68 | $27.89 | $28.16 | $28.16 | 308,384 |
| 2022-01-27 | $28.58 | $28.58 | $27.69 | $28.01 | $28.01 | 141,360 |
| 2022-01-26 | $29.16 | $29.16 | $27.96 | $28.02 | $28.02 | 93,695 |
| 2022-01-25 | $28.50 | $29.09 | $28.50 | $29.01 | $29.01 | 111,968 |
| 2022-01-24 | $28.23 | $28.88 | $28.22 | $28.49 | $28.49 | 127,764 |
| 2022-01-21 | $29.59 | $29.59 | $28.61 | $28.64 | $28.64 | 67,119 |
| 2022-01-20 | $29.19 | $29.19 | $28.42 | $28.44 | $28.44 | 262,049 |
| 2022-01-19 | $28.91 | $28.91 | $28.31 | $28.43 | $28.43 | 119,056 |
| 2022-01-18 | $28.09 | $28.98 | $28.07 | $28.24 | $28.24 | 169,219 |
| 2022-01-14 | $29.24 | $29.24 | $28.62 | $28.69 | $28.69 | 198,782 |
| 2022-01-13 | $28.67 | $28.79 | $28.55 | $28.55 | $28.55 | 213,082 |
| 2022-01-12 | $28.01 | $28.85 | $28.01 | $28.82 | $28.82 | 133,675 |
| 2022-01-11 | $27.72 | $29.55 | $27.72 | $28.90 | $28.90 | 372,297 |
| 2022-01-10 | $29.44 | $29.44 | $28.22 | $28.48 | $28.48 | 86,785 |
| 2022-01-07 | $28.77 | $28.77 | $28.27 | $28.43 | $28.43 | 77,462 |
| 2022-01-06 | $28.21 | $28.64 | $28.21 | $28.56 | $28.56 | 469,514 |
| 2022-01-05 | $28.28 | $28.28 | $27.97 | $27.97 | $27.97 | 161,439 |
| 2022-01-04 | $27.23 | $27.55 | $27.23 | $27.54 | $27.54 | 301,909 |
| 2022-01-03 | $27.40 | $27.64 | $27.26 | $27.26 | $27.26 | 66,972 |
| 2021-12-31 | $27.65 | $27.65 | $27.35 | $27.41 | $27.41 | 51,697 |
| 2021-12-30 | $27.28 | $27.46 | $27.28 | $27.41 | $27.41 | 48,582 |
| 2021-12-29 | $27.05 | $27.19 | $27.01 | $27.17 | $27.17 | 105,450 |
| 2021-12-28 | $27.86 | $27.86 | $26.90 | $27.17 | $27.17 | 110,234 |
| 2021-12-27 | $26.09 | $26.96 | $26.09 | $26.93 | $26.93 | 90,559 |
| 2021-12-23 | $27.85 | $27.98 | $27.80 | $27.86 | $27.86 | 147,510 |
| 2021-12-22 | $28.06 | $28.06 | $27.84 | $27.94 | $27.94 | 53,570 |
| 2021-12-21 | $27.95 | $28.56 | $27.95 | $28.12 | $28.12 | 111,172 |
| 2021-12-20 | $28.19 | $28.19 | $28.05 | $28.12 | $28.12 | 128,386 |
| 2021-12-17 | $28.18 | $28.42 | $28.18 | $28.28 | $28.28 | 114,245 |
| 2021-12-16 | $27.99 | $28.24 | $27.93 | $27.94 | $27.94 | 215,154 |
| 2021-12-15 | $27.72 | $28.09 | $27.70 | $28.08 | $28.08 | 51,925 |
| 2021-12-14 | $27.97 | $27.97 | $27.53 | $27.71 | $27.71 | 266,974 |
| 2021-12-13 | $27.49 | $27.49 | $27.30 | $27.32 | $27.32 | 147,594 |
| 2021-12-10 | $27.37 | $27.44 | $27.19 | $27.40 | $27.40 | 224,946 |
| 2021-12-09 | $27.60 | $27.60 | $27.30 | $27.36 | $27.36 | 58,677 |
| 2021-12-08 | $27.39 | $27.45 | $27.32 | $27.44 | $27.44 | 71,137 |
| 2021-12-07 | $27.89 | $27.89 | $27.72 | $27.83 | $27.83 | 220,383 |
| 2021-12-06 | $27.12 | $27.17 | $27.09 | $27.14 | $27.14 | 315,371 |
| 2021-12-03 | $27.35 | $27.35 | $26.96 | $27.05 | $27.05 | 1,462,566 |
| 2021-12-02 | $27.13 | $27.35 | $27.08 | $27.16 | $27.16 | 632,455 |
| 2021-12-01 | $27.57 | $27.65 | $27.21 | $27.21 | $27.21 | 1,552,128 |
| 2021-11-30 | $27.60 | $27.74 | $27.35 | $27.58 | $27.58 | 171,293 |
| 2021-11-29 | $27.80 | $28.05 | $27.80 | $27.99 | $27.99 | 200,070 |
| 2021-11-26 | $27.57 | $27.69 | $27.42 | $27.51 | $27.51 | 52,533 |
| 2021-11-24 | $27.62 | $27.70 | $27.55 | $27.69 | $27.69 | 43,393 |
| 2021-11-23 | $28.55 | $28.55 | $27.01 | $27.91 | $27.91 | 75,008 |
| 2021-11-22 | $28.55 | $28.55 | $27.94 | $27.97 | $27.97 | 67,433 |
| 2021-11-19 | $28.35 | $28.35 | $27.82 | $27.86 | $27.86 | 103,873 |
| 2021-11-18 | $28.22 | $28.22 | $28.02 | $28.13 | $28.13 | 177,214 |
| 2021-11-17 | $28.16 | $28.37 | $28.16 | $28.36 | $28.36 | 64,032 |
| 2021-11-16 | $28.84 | $28.84 | $28.66 | $28.67 | $28.67 | 48,991 |
| 2021-11-15 | $28.56 | $28.96 | $28.56 | $28.93 | $28.93 | 228,902 |
| 2021-11-12 | $29.20 | $29.20 | $28.90 | $29.02 | $29.02 | 35,070 |
| 2021-11-11 | $28.99 | $28.99 | $28.25 | $28.34 | $28.34 | 102,140 |
| 2021-11-10 | $29.43 | $29.76 | $28.25 | $29.11 | $29.11 | 241,309 |
| 2021-11-09 | $28.00 | $29.40 | $28.00 | $28.60 | $28.60 | 58,562 |
| 2021-11-08 | $28.79 | $29.44 | $28.48 | $28.52 | $28.52 | 53,265 |
| 2021-11-05 | $29.43 | $29.43 | $28.52 | $28.63 | $28.63 | 55,428 |
| 2021-11-04 | $29.48 | $29.48 | $28.55 | $28.67 | $28.67 | 128,254 |
| 2021-11-03 | $27.89 | $28.55 | $27.88 | $28.39 | $28.39 | 64,619 |
| 2021-11-02 | $28.10 | $29.16 | $28.10 | $28.23 | $28.23 | 82,040 |
| 2021-11-01 | $29.10 | $29.10 | $28.19 | $28.23 | $28.23 | 82,040 |
| 2021-10-29 | $27.91 | $28.08 | $27.91 | $28.08 | $28.08 | 48,188 |
| 2021-10-28 | $29.00 | $29.00 | $28.26 | $28.32 | $28.32 | 156,556 |
| 2021-10-27 | $27.96 | $28.50 | $27.96 | $28.26 | $28.26 | 88,409 |
| 2021-10-26 | $29.00 | $29.00 | $27.82 | $28.62 | $28.62 | 63,918 |
| 2021-10-25 | $27.51 | $27.63 | $27.44 | $27.53 | $27.53 | 100,806 |
| 2021-10-22 | $26.85 | $27.51 | $26.85 | $27.48 | $27.48 | 65,532 |
| 2021-10-21 | $27.60 | $27.60 | $27.47 | $27.49 | $27.49 | 117,706 |
| 2021-10-20 | $26.60 | $27.59 | $26.60 | $27.51 | $27.51 | 100,469 |
| 2021-10-19 | $27.11 | $27.31 | $27.11 | $27.26 | $27.26 | 121,573 |
| 2021-10-18 | $26.90 | $27.60 | $26.90 | $27.27 | $27.27 | 83,957 |
| 2021-10-15 | $27.43 | $27.58 | $27.43 | $27.57 | $27.57 | 132,893 |
| 2021-10-14 | $27.99 | $28.25 | $27.17 | $27.24 | $27.24 | 311,323 |
| 2021-10-13 | $27.10 | $27.48 | $27.10 | $27.38 | $27.38 | 180,488 |
| 2021-10-12 | $27.25 | $27.61 | $27.22 | $27.24 | $27.24 | 85,936 |
| 2021-10-11 | $28.06 | $28.06 | $27.50 | $27.55 | $27.55 | 65,922 |
| 2021-10-08 | $28.02 | $28.04 | $27.81 | $27.84 | $27.84 | 48,622 |
| 2021-10-07 | $27.73 | $28.23 | $27.73 | $28.16 | $28.16 | 45,424 |
| 2021-10-06 | $27.40 | $28.24 | $27.40 | $28.17 | $28.17 | 71,245 |
| 2021-10-05 | $28.15 | $28.15 | $27.82 | $28.00 | $28.00 | 187,541 |
| 2021-10-04 | $28.88 | $28.88 | $27.40 | $27.65 | $27.65 | 110,683 |
| 2021-10-01 | $28.86 | $28.86 | $27.84 | $28.08 | $28.08 | 67,036 |
| 2021-09-30 | $28.52 | $28.52 | $27.56 | $27.76 | $27.76 | 63,537 |
| 2021-09-29 | $27.75 | $28.31 | $27.75 | $27.94 | $27.94 | 50,334 |
| 2021-09-28 | $28.35 | $28.55 | $28.04 | $28.04 | $28.04 | 45,526 |
| 2021-09-27 | $29.48 | $29.48 | $28.68 | $28.79 | $28.79 | 34,935 |
| 2021-09-24 | $29.51 | $29.51 | $28.86 | $29.16 | $29.16 | 79,543 |
| 2021-09-23 | $29.24 | $29.24 | $29.06 | $29.17 | $29.17 | 40,063 |
| 2021-09-22 | $28.35 | $29.23 | $28.35 | $29.07 | $29.07 | 94,006 |
| 2021-09-21 | $30.00 | $30.00 | $29.52 | $29.52 | $29.52 | 53,878 |
| 2021-09-20 | $29.53 | $29.71 | $29.53 | $29.71 | $29.71 | 46,781 |
| 2021-09-17 | $30.26 | $30.26 | $28.96 | $29.76 | $29.76 | 59,716 |
| 2021-09-16 | $29.50 | $29.72 | $29.50 | $29.65 | $29.65 | 152,490 |
| 2021-09-15 | $29.41 | $29.59 | $29.41 | $29.58 | $29.58 | 100,302 |
| 2021-09-14 | $29.60 | $29.60 | $29.00 | $29.45 | $29.45 | 63,984 |
| 2021-09-13 | $29.15 | $30.01 | $29.15 | $29.52 | $29.52 | 102,183 |
| 2021-09-10 | $29.54 | $30.10 | $29.54 | $29.64 | $29.64 | 216,265 |
| 2021-09-09 | $29.44 | $29.68 | $29.44 | $29.61 | $29.61 | 32,349 |
| 2021-09-08 | $30.00 | $30.00 | $28.50 | $29.30 | $29.30 | 96,127 |
| 2021-09-07 | $29.71 | $29.71 | $29.36 | $29.54 | $29.54 | 45,018 |
| 2021-09-03 | $28.00 | $28.64 | $28.00 | $28.60 | $28.60 | 81,690 |
| 2021-09-02 | $27.50 | $27.80 | $27.44 | $27.71 | $27.71 | 55,946 |
| 2021-09-01 | $26.51 | $27.16 | $26.51 | $27.10 | $27.10 | 92,343 |
| 2021-08-31 | $26.92 | $27.07 | $26.69 | $26.77 | $26.77 | 59,944 |
| 2021-08-30 | $26.97 | $26.97 | $26.86 | $26.91 | $26.91 | 56,861 |
| 2021-08-27 | $26.97 | $26.97 | $26.78 | $26.88 | $26.88 | 87,505 |
| 2021-08-26 | $27.08 | $27.08 | $26.01 | $26.38 | $26.38 | 43,012 |
| 2021-08-25 | $27.10 | $27.10 | $26.42 | $26.45 | $26.45 | 47,466 |
| 2021-08-24 | $26.52 | $26.61 | $26.42 | $26.53 | $26.53 | 83,900 |
| 2021-08-23 | $26.98 | $26.98 | $26.53 | $26.64 | $26.64 | 43,591 |
| 2021-08-20 | $25.55 | $26.09 | $25.55 | $26.07 | $26.07 | 43,228 |
| 2021-08-19 | $25.77 | $25.85 | $25.70 | $25.82 | $25.82 | 59,538 |
| 2021-08-18 | $25.96 | $25.99 | $25.83 | $25.84 | $25.84 | 87,879 |
| 2021-08-17 | $26.19 | $26.23 | $26.11 | $26.19 | $26.19 | 54,022 |
| 2021-08-16 | $25.68 | $26.59 | $25.68 | $26.52 | $26.52 | 32,629 |
| 2021-08-13 | $26.93 | $26.93 | $26.35 | $26.52 | $26.52 | 67,741 |
| 2021-08-12 | $26.40 | $26.40 | $25.68 | $25.91 | $25.91 | 50,835 |
| 2021-08-11 | $25.96 | $26.13 | $25.70 | $26.04 | $26.04 | 56,042 |
| 2021-08-10 | $25.25 | $25.95 | $25.25 | $25.90 | $25.90 | 140,404 |
| 2021-08-09 | $25.97 | $25.97 | $25.43 | $25.50 | $25.50 | 57,042 |
| 2021-08-06 | $25.70 | $26.40 | $25.43 | $26.20 | $26.20 | 51,283 |
| 2021-08-05 | $26.40 | $26.40 | $25.61 | $25.70 | $25.70 | 48,038 |
| 2021-08-04 | $25.68 | $25.95 | $25.68 | $25.74 | $25.74 | 81,541 |
| 2021-08-03 | $26.40 | $26.40 | $25.76 | $25.92 | $25.92 | 257,342 |
| 2021-08-02 | $25.81 | $26.38 | $25.81 | $26.04 | $26.04 | 59,993 |
| 2021-07-30 | $26.40 | $26.40 | $25.64 | $25.70 | $25.70 | 68,811 |
| 2021-07-29 | $26.25 | $26.25 | $25.73 | $25.76 | $25.76 | 93,777 |
| 2021-07-28 | $26.10 | $26.10 | $25.75 | $25.83 | $25.83 | 91,883 |
| 2021-07-27 | $25.68 | $25.75 | $25.64 | $25.74 | $25.74 | 85,694 |
| 2021-07-26 | $25.90 | $25.92 | $25.65 | $25.73 | $25.73 | 84,530 |
| 2021-07-23 | $25.79 | $26.15 | $25.79 | $26.13 | $26.13 | 89,559 |
| 2021-07-22 | $26.25 | $26.25 | $25.81 | $25.91 | $25.91 | 249,198 |
| 2021-07-21 | $26.67 | $26.67 | $25.89 | $26.11 | $26.11 | 77,354 |
| 2021-07-20 | $26.21 | $26.52 | $26.00 | $26.36 | $26.36 | 223,199 |
| 2021-07-19 | $26.00 | $26.12 | $25.85 | $25.95 | $25.95 | 581,059 |
| 2021-07-16 | $26.17 | $26.17 | $26.00 | $26.08 | $26.08 | 282,095 |
| 2021-07-15 | $26.05 | $26.28 | $26.05 | $26.14 | $26.14 | 152,511 |
| 2021-07-14 | $26.29 | $26.47 | $26.17 | $26.39 | $26.39 | 79,922 |
| 2021-07-13 | $26.03 | $26.44 | $26.03 | $26.31 | $26.31 | 104,601 |
| 2021-07-12 | $26.24 | $26.35 | $26.19 | $26.27 | $26.27 | 123,950 |
| 2021-07-09 | $25.69 | $26.42 | $25.69 | $26.32 | $26.32 | 424,654 |
| 2021-07-08 | $25.10 | $26.27 | $25.10 | $25.72 | $25.72 | 66,451 |
| 2021-07-07 | $26.46 | $26.46 | $25.59 | $25.70 | $25.70 | 65,625 |
| 2021-07-06 | $26.20 | $26.20 | $25.67 | $25.80 | $25.80 | 132,224 |
| 2021-07-02 | $26.48 | $26.48 | $25.65 | $26.00 | $26.00 | 399,024 |
| 2021-07-01 | $25.06 | $26.13 | $25.06 | $26.03 | $26.03 | 533,249 |
| 2021-06-30 | $26.53 | $26.53 | $26.17 | $26.19 | $26.19 | 426,423 |
| 2021-06-29 | $26.53 | $26.53 | $26.17 | $26.30 | $26.30 | 191,713 |
| 2021-06-28 | $26.53 | $26.53 | $26.29 | $26.33 | $26.33 | 73,869 |
| 2021-06-25 | $26.50 | $26.50 | $26.20 | $26.27 | $26.27 | 185,261 |
| 2021-06-24 | $26.63 | $26.63 | $26.10 | $26.18 | $26.18 | 68,018 |
| 2021-06-23 | $26.63 | $26.63 | $25.80 | $25.86 | $25.86 | 74,050 |
| 2021-06-22 | $26.29 | $26.47 | $26.16 | $26.41 | $26.41 | 91,091 |
| 2021-06-21 | $26.09 | $26.15 | $25.76 | $26.09 | $26.09 | 91,160 |
| 2021-06-18 | $26.05 | $26.57 | $25.86 | $26.16 | $26.16 | 97,368 |
| 2021-06-17 | $26.57 | $26.57 | $26.05 | $26.18 | $26.18 | 100,063 |
| 2021-06-16 | $26.27 | $26.42 | $26.20 | $26.24 | $26.24 | 55,931 |
| 2021-06-15 | $26.79 | $26.79 | $26.25 | $26.29 | $26.29 | 94,178 |
| 2021-06-14 | $26.72 | $26.72 | $26.25 | $26.48 | $26.48 | 49,141 |
| 2021-06-11 | $26.79 | $26.79 | $26.60 | $26.74 | $26.74 | 116,003 |
| 2021-06-10 | $26.79 | $26.79 | $26.28 | $26.33 | $26.33 | 89,515 |
| 2021-06-09 | $26.61 | $26.61 | $26.43 | $26.44 | $26.44 | 70,204 |
| 2021-06-08 | $27.02 | $27.02 | $26.65 | $26.71 | $26.71 | 106,288 |
| 2021-06-07 | $26.91 | $27.07 | $26.84 | $27.05 | $27.05 | 94,737 |
| 2021-06-04 | $26.30 | $26.70 | $26.24 | $26.63 | $26.63 | 113,631 |
| 2021-06-03 | $27.24 | $27.24 | $26.49 | $26.55 | $26.55 | 75,929 |
| 2021-06-02 | $26.35 | $26.35 | $26.06 | $26.16 | $26.16 | 91,445 |
| 2021-06-01 | $26.50 | $26.79 | $26.29 | $26.29 | $26.29 | 151,274 |
| 2021-05-28 | $27.24 | $27.24 | $27.03 | $27.06 | $27.06 | 65,557 |
| 2021-05-27 | $27.20 | $27.20 | $26.82 | $26.86 | $26.86 | 100,008 |
| 2021-05-26 | $26.96 | $26.97 | $26.86 | $26.93 | $26.93 | 53,556 |
| 2021-05-25 | $27.20 | $27.20 | $26.77 | $26.82 | $26.82 | 51,696 |
| 2021-05-24 | $27.04 | $27.04 | $26.67 | $26.83 | $26.83 | 44,863 |
| 2021-05-21 | $26.20 | $26.69 | $26.20 | $26.66 | $26.66 | 63,922 |
| 2021-05-20 | $26.27 | $26.40 | $26.27 | $26.31 | $26.31 | 90,889 |
| 2021-05-19 | $26.10 | $26.59 | $25.89 | $26.46 | $26.46 | 76,162 |
| 2021-05-18 | $26.44 | $27.20 | $26.44 | $26.51 | $26.51 | 71,680 |
| 2021-05-17 | $25.98 | $26.13 | $25.60 | $26.12 | $26.12 | 65,415 |
| 2021-05-14 | $25.69 | $26.67 | $25.69 | $26.61 | $26.61 | 103,989 |
| 2021-05-13 | $25.77 | $26.50 | $25.77 | $26.16 | $26.16 | 91,046 |
| 2021-05-12 | $26.50 | $26.50 | $25.18 | $25.41 | $25.41 | 93,189 |
| 2021-05-11 | $26.26 | $26.43 | $26.25 | $26.43 | $26.43 | 113,310 |
| 2021-05-10 | $26.75 | $26.75 | $26.13 | $26.13 | $26.13 | 100,336 |
| 2021-05-07 | $26.66 | $26.66 | $26.18 | $26.33 | $26.33 | 89,321 |
| 2021-05-06 | $24.64 | $25.77 | $24.64 | $25.60 | $25.60 | 81,539 |
| 2021-05-05 | $25.78 | $25.78 | $24.60 | $25.44 | $25.44 | 97,054 |
| 2021-05-04 | $25.35 | $25.58 | $24.59 | $25.32 | $25.32 | 84,878 |
| 2021-05-03 | $25.47 | $25.62 | $25.45 | $25.62 | $25.62 | 60,685 |
| 2021-04-30 | $25.45 | $25.50 | $25.30 | $25.30 | $25.30 | 57,876 |
| 2021-04-29 | $26.02 | $26.13 | $25.94 | $26.02 | $26.02 | 58,744 |
| 2021-04-28 | $25.87 | $26.14 | $25.87 | $26.10 | $26.10 | 80,128 |
| 2021-04-27 | $24.71 | $26.32 | $24.71 | $25.54 | $25.54 | 73,761 |
| 2021-04-26 | $26.08 | $26.08 | $25.72 | $25.83 | $25.83 | 101,274 |
| 2021-04-23 | $26.02 | $26.17 | $25.95 | $26.08 | $26.08 | 147,512 |
| 2021-04-22 | $26.07 | $26.07 | $25.78 | $25.84 | $25.84 | 159,210 |
| 2021-04-21 | $26.25 | $26.25 | $25.65 | $26.03 | $26.03 | 130,431 |
| 2021-04-20 | $25.53 | $25.80 | $25.53 | $25.71 | $25.71 | 135,577 |
| 2021-04-19 | $26.36 | $26.36 | $25.98 | $26.11 | $26.11 | 200,720 |
| 2021-04-16 | $26.47 | $27.24 | $25.68 | $26.41 | $26.41 | 119,526 |
| 2021-04-15 | $25.93 | $27.17 | $25.93 | $26.19 | $26.19 | 176,856 |
| 2021-04-14 | $25.58 | $26.00 | $25.58 | $25.89 | $25.89 | 112,920 |
| 2021-04-13 | $25.42 | $26.14 | $25.42 | $25.87 | $25.87 | 114,700 |
| 2021-04-12 | $26.24 | $26.24 | $26.12 | $26.15 | $26.15 | 98,781 |
| 2021-04-09 | $25.80 | $26.09 | $25.55 | $26.09 | $26.09 | 132,818 |
| 2021-04-08 | $25.49 | $25.56 | $25.41 | $25.49 | $25.49 | 88,530 |
| 2021-04-07 | $25.77 | $25.94 | $25.77 | $25.85 | $25.85 | 89,525 |
| 2021-04-06 | $26.61 | $26.61 | $25.60 | $25.83 | $25.83 | 62,885 |
| 2021-04-05 | $26.55 | $26.55 | $25.94 | $26.14 | $26.14 | 74,683 |
| 2021-04-01 | $25.52 | $26.76 | $25.52 | $26.10 | $26.10 | 71,070 |
| 2021-03-31 | $26.52 | $26.52 | $25.42 | $25.91 | $25.91 | 71,263 |
| 2021-03-30 | $26.77 | $26.87 | $26.62 | $26.65 | $26.65 | 153,186 |
| 2021-03-29 | $26.39 | $27.60 | $26.39 | $26.87 | $26.87 | 58,927 |
| 2021-03-26 | $26.68 | $27.59 | $26.68 | $27.59 | $27.08 | 50,574 |
| 2021-03-25 | $26.31 | $27.46 | $26.31 | $27.35 | $26.84 | 111,343 |
| 2021-03-24 | $26.46 | $27.07 | $26.46 | $26.95 | $26.46 | 109,277 |
| 2021-03-23 | $26.48 | $27.46 | $26.48 | $27.21 | $26.71 | 178,065 |
| 2021-03-22 | $27.20 | $27.34 | $27.14 | $27.22 | $26.72 | 110,676 |
| 2021-03-19 | $26.84 | $27.13 | $26.19 | $27.06 | $26.56 | 111,070 |
| 2021-03-18 | $25.88 | $26.94 | $25.88 | $26.89 | $26.40 | 74,891 |
| 2021-03-17 | $26.63 | $26.88 | $26.59 | $26.72 | $26.23 | 90,121 |
| 2021-03-16 | $27.00 | $27.00 | $26.33 | $26.33 | $25.85 | 154,595 |
| 2021-03-15 | $26.59 | $26.59 | $25.99 | $26.12 | $25.64 | 132,734 |
| 2021-03-12 | $26.02 | $26.72 | $26.00 | $26.12 | $25.64 | 82,019 |
| 2021-03-11 | $25.99 | $26.04 | $25.91 | $25.99 | $25.51 | 80,620 |
| 2021-03-10 | $26.03 | $26.21 | $26.03 | $26.21 | $25.73 | 123,026 |
| 2021-03-09 | $25.79 | $25.96 | $25.53 | $25.73 | $25.26 | 177,662 |
| 2021-03-08 | $25.62 | $25.69 | $25.20 | $25.64 | $25.17 | 80,985 |
| 2021-03-05 | $25.41 | $26.25 | $25.41 | $25.72 | $25.25 | 624,814 |
| 2021-03-04 | $26.22 | $26.22 | $24.70 | $25.35 | $24.88 | 695,493 |
| 2021-03-03 | $25.69 | $25.90 | $24.97 | $25.83 | $25.36 | 108,981 |
| 2021-03-02 | $26.18 | $26.91 | $26.05 | $26.19 | $25.71 | 47,777 |
| 2021-03-01 | $27.03 | $27.03 | $26.38 | $26.55 | $26.06 | 166,789 |
| 2021-02-26 | $25.94 | $26.38 | $25.94 | $26.15 | $25.67 | 72,313 |
| 2021-02-25 | $27.14 | $27.14 | $26.07 | $26.68 | $26.19 | 78,640 |
| 2021-02-24 | $26.50 | $26.71 | $26.42 | $26.68 | $26.19 | 78,640 |
| 2021-02-23 | $26.35 | $26.78 | $26.35 | $26.72 | $26.23 | 79,124 |
| 2021-02-22 | $26.33 | $26.89 | $26.33 | $26.79 | $26.30 | 186,139 |
| 2021-02-19 | $26.34 | $27.27 | $26.34 | $27.24 | $26.74 | 64,354 |
| 2021-02-18 | $27.18 | $27.18 | $26.86 | $27.00 | $26.50 | 104,557 |
| 2021-02-17 | $28.00 | $28.00 | $27.26 | $27.50 | $27.00 | 727,439 |
| 2021-02-16 | $26.58 | $27.70 | $26.58 | $27.39 | $26.89 | 100,214 |
| 2021-02-12 | $26.84 | $26.99 | $26.63 | $26.95 | $26.45 | 591,964 |
| 2021-02-11 | $27.10 | $27.16 | $26.85 | $27.03 | $26.53 | 406,076 |
| 2021-02-10 | $26.77 | $26.97 | $26.77 | $26.82 | $26.33 | 56,987 |
| 2021-02-09 | $26.65 | $27.85 | $26.65 | $27.02 | $26.52 | 141,142 |
| 2021-02-08 | $26.21 | $26.58 | $26.13 | $26.44 | $25.95 | 71,817 |
| 2021-02-05 | $26.81 | $26.86 | $26.25 | $26.45 | $25.96 | 72,439 |
| 2021-02-04 | $25.13 | $25.83 | $24.75 | $25.64 | $25.17 | 79,803 |
| 2021-02-03 | $25.14 | $25.37 | $25.14 | $25.31 | $24.85 | 80,957 |
| 2021-02-02 | $24.82 | $25.28 | $24.82 | $25.26 | $24.80 | 52,699 |
| 2021-02-01 | $24.42 | $25.27 | $24.42 | $25.16 | $24.70 | 135,816 |
| 2021-01-29 | $25.30 | $25.49 | $24.49 | $25.07 | $24.61 | 147,907 |
| 2021-01-28 | $26.24 | $26.24 | $25.32 | $25.49 | $25.02 | 62,501 |
| 2021-01-27 | $26.57 | $26.57 | $25.66 | $25.66 | $25.19 | 91,808 |
| 2021-01-26 | $25.82 | $26.22 | $25.82 | $26.14 | $25.66 | 97,203 |
| 2021-01-25 | $25.82 | $27.12 | $25.82 | $26.36 | $25.88 | 123,659 |
| 2021-01-22 | $26.15 | $26.34 | $25.85 | $26.34 | $25.86 | 176,601 |
| 2021-01-21 | $26.11 | $27.11 | $26.11 | $26.36 | $25.88 | 166,706 |
| 2021-01-20 | $25.82 | $26.27 | $25.82 | $26.25 | $25.77 | 132,611 |
| 2021-01-19 | $25.93 | $27.01 | $25.93 | $26.14 | $25.66 | 126,670 |
| 2021-01-15 | $27.01 | $27.01 | $26.21 | $26.34 | $25.86 | 89,375 |
| 2021-01-14 | $26.84 | $26.84 | $26.33 | $26.56 | $26.07 | 180,002 |
| 2021-01-13 | $27.39 | $27.39 | $26.14 | $26.33 | $25.85 | 227,037 |
| 2021-01-12 | $25.44 | $26.42 | $25.44 | $26.36 | $25.88 | 779,734 |
| 2021-01-11 | $26.94 | $27.38 | $26.49 | $26.91 | $26.42 | 229,037 |
| 2021-01-08 | $26.49 | $27.29 | $26.49 | $27.23 | $26.73 | 120,403 |
| 2021-01-07 | $26.46 | $26.92 | $26.46 | $26.79 | $26.30 | 88,821 |
| 2021-01-06 | $25.85 | $27.00 | $25.85 | $26.74 | $26.25 | 378,252 |
| 2021-01-05 | $25.90 | $26.18 | $25.90 | $26.07 | $25.59 | 82,204 |
| 2021-01-04 | $25.69 | $26.51 | $25.69 | $26.28 | $25.80 | 94,695 |
| 2020-12-31 | $25.77 | $25.77 | $25.46 | $25.70 | $25.23 | 48,911 |
| 2020-12-30 | $25.97 | $25.97 | $25.00 | $25.59 | $25.12 | 63,529 |
| 2020-12-29 | $24.92 | $25.84 | $24.92 | $25.59 | $25.12 | 286,690 |
| 2020-12-28 | $25.83 | $25.83 | $25.30 | $25.52 | $25.05 | 99,726 |
| 2020-12-24 | $25.60 | $25.72 | $25.30 | $25.52 | $25.05 | 51,983 |
| 2020-12-23 | $25.54 | $25.68 | $25.53 | $25.61 | $25.14 | 95,394 |
| 2020-12-22 | $24.90 | $25.62 | $24.90 | $25.56 | $25.09 | 65,592 |
| 2020-12-21 | $24.87 | $26.00 | $24.87 | $25.66 | $25.19 | 71,986 |
| 2020-12-18 | $25.99 | $25.99 | $25.73 | $25.88 | $25.41 | 266,007 |
| 2020-12-17 | $25.36 | $25.79 | $25.36 | $25.66 | $25.19 | 287,948 |
| 2020-12-16 | $25.72 | $26.00 | $25.20 | $25.50 | $25.03 | 117,022 |
| 2020-12-15 | $25.50 | $25.85 | $25.15 | $25.55 | $25.08 | 62,611 |
| 2020-12-14 | $26.45 | $26.45 | $25.05 | $25.52 | $25.05 | 102,371 |
| 2020-12-11 | $24.14 | $25.10 | $24.14 | $25.04 | $24.58 | 80,532 |
| 2020-12-10 | $25.25 | $25.25 | $24.68 | $24.81 | $24.35 | 434,906 |
| 2020-12-09 | $25.32 | $25.32 | $24.49 | $24.66 | $24.21 | 577,430 |
| 2020-12-08 | $24.36 | $24.63 | $24.36 | $24.57 | $24.12 | 85,368 |
| 2020-12-07 | $24.81 | $25.00 | $24.38 | $24.49 | $24.04 | 88,730 |
| 2020-12-04 | $24.60 | $24.63 | $24.42 | $24.61 | $24.16 | 165,063 |
| 2020-12-03 | $24.40 | $24.50 | $24.19 | $24.22 | $23.78 | 290,059 |
| 2020-12-02 | $23.93 | $24.01 | $23.50 | $23.96 | $23.52 | 79,025 |
| 2020-12-01 | $24.45 | $24.45 | $23.69 | $23.75 | $23.31 | 148,723 |
| 2020-11-30 | $24.40 | $24.40 | $23.63 | $23.64 | $23.21 | 112,864 |
| 2020-11-27 | $24.00 | $24.51 | $24.00 | $24.43 | $23.98 | 56,683 |
| 2020-11-25 | $23.74 | $23.91 | $23.65 | $23.79 | $23.35 | 84,932 |
| 2020-11-24 | $23.88 | $24.14 | $23.54 | $23.84 | $23.40 | 124,792 |
| 2020-11-23 | $24.15 | $24.33 | $24.05 | $24.13 | $23.69 | 82,119 |
| 2020-11-20 | $24.00 | $24.17 | $24.00 | $24.13 | $23.69 | 72,443 |
| 2020-11-19 | $23.69 | $23.99 | $23.69 | $23.93 | $23.49 | 74,858 |
| 2020-11-18 | $23.43 | $23.94 | $23.43 | $23.69 | $23.26 | 80,529 |
| 2020-11-17 | $23.43 | $23.69 | $23.43 | $23.64 | $23.20 | 298,879 |
| 2020-11-16 | $23.73 | $24.02 | $23.70 | $23.72 | $23.28 | 118,890 |
| 2020-11-13 | $23.73 | $24.00 | $23.43 | $23.89 | $23.45 | 235,321 |
| 2020-11-12 | $23.16 | $23.90 | $23.16 | $23.76 | $23.32 | 123,116 |
| 2020-11-11 | $23.37 | $23.59 | $23.15 | $23.38 | $22.95 | 110,368 |
| 2020-11-10 | $23.18 | $23.54 | $22.92 | $23.24 | $22.81 | 251,715 |
| 2020-11-09 | $23.70 | $23.70 | $23.19 | $23.30 | $22.87 | 137,726 |
| 2020-11-06 | $22.51 | $23.37 | $22.50 | $23.25 | $22.82 | 198,318 |
| 2020-11-05 | $21.90 | $22.12 | $21.51 | $22.12 | $21.71 | 110,187 |
| 2020-11-04 | $21.64 | $22.27 | $21.56 | $21.65 | $21.25 | 224,374 |
| 2020-11-03 | $22.28 | $22.28 | $21.23 | $21.80 | $21.40 | 192,986 |
| 2020-11-02 | $21.24 | $21.64 | $21.24 | $21.56 | $21.16 | 228,617 |
| 2020-10-30 | $21.18 | $21.50 | $21.10 | $21.24 | $20.85 | 138,519 |
| 2020-10-29 | $21.01 | $21.31 | $21.01 | $21.18 | $20.79 | 316,278 |
| 2020-10-28 | $21.14 | $21.14 | $20.98 | $21.02 | $20.63 | 104,252 |
| 2020-10-27 | $21.38 | $21.50 | $21.25 | $21.41 | $21.02 | 133,242 |
| 2020-10-26 | $21.15 | $21.31 | $21.14 | $21.19 | $20.80 | 120,466 |
| 2020-10-23 | $21.13 | $21.26 | $21.11 | $21.18 | $20.79 | 265,509 |
| 2020-10-22 | $21.21 | $21.30 | $21.13 | $21.18 | $20.79 | 302,218 |
| 2020-10-21 | $21.32 | $21.49 | $21.32 | $21.45 | $21.06 | 238,359 |
| 2020-10-20 | $20.94 | $20.97 | $20.84 | $20.94 | $20.56 | 212,887 |
| 2020-10-19 | $21.04 | $21.19 | $21.00 | $21.04 | $20.65 | 183,210 |
| 2020-10-16 | $21.27 | $21.35 | $21.21 | $21.30 | $20.91 | 360,276 |
| 2020-10-15 | $21.21 | $21.23 | $21.11 | $21.19 | $20.80 | 300,395 |
| 2020-10-14 | $21.32 | $21.32 | $21.14 | $21.16 | $20.77 | 225,639 |
| 2020-10-13 | $21.38 | $21.38 | $21.14 | $21.18 | $20.79 | 150,850 |
| 2020-10-12 | $21.42 | $21.45 | $21.35 | $21.37 | $20.97 | 132,970 |
| 2020-10-09 | $21.49 | $21.66 | $21.43 | $21.47 | $21.08 | 249,332 |
| 2020-10-08 | $21.80 | $21.80 | $21.68 | $21.68 | $21.28 | 225,427 |
| 2020-10-07 | $21.67 | $21.74 | $21.63 | $21.63 | $21.23 | 267,000 |
| 2020-10-06 | $21.05 | $21.21 | $20.89 | $20.93 | $20.55 | 277,629 |
| 2020-10-05 | $21.19 | $21.19 | $21.02 | $21.06 | $20.67 | 245,706 |
| 2020-10-02 | $20.82 | $20.99 | $20.69 | $20.94 | $20.56 | 379,401 |
| 2020-10-01 | $20.45 | $20.80 | $20.45 | $20.69 | $20.31 | 235,774 |
| 2020-09-30 | $20.31 | $20.70 | $20.31 | $20.66 | $20.28 | 596,555 |
| 2020-09-29 | $21.15 | $21.21 | $20.93 | $21.00 | $20.61 | 1,122,374 |
| 2020-09-28 | $21.34 | $21.39 | $20.73 | $20.91 | $20.52 | 250,072 |
| 2020-09-25 | $21.26 | $21.39 | $21.25 | $21.32 | $20.93 | 136,193 |
| 2020-09-24 | $21.49 | $21.49 | $21.30 | $21.37 | $20.98 | 316,185 |
| 2020-09-23 | $21.30 | $21.30 | $20.97 | $20.97 | $20.59 | 626,297 |
| 2020-09-22 | $21.62 | $21.62 | $21.00 | $21.18 | $20.79 | 166,817 |
| 2020-09-21 | $21.64 | $21.64 | $21.06 | $21.25 | $20.86 | 165,434 |
| 2020-09-18 | $21.51 | $21.58 | $21.30 | $21.35 | $20.96 | 658,689 |
| 2020-09-17 | $21.90 | $21.97 | $21.87 | $21.89 | $21.49 | 198,984 |
| 2020-09-16 | $21.87 | $21.90 | $21.80 | $21.81 | $21.41 | 188,933 |
| 2020-09-15 | $21.53 | $21.55 | $21.38 | $21.42 | $21.03 | 338,487 |
| 2020-09-14 | $21.94 | $21.94 | $21.69 | $21.69 | $21.29 | 237,714 |
| 2020-09-11 | $22.35 | $22.38 | $22.24 | $22.27 | $21.86 | 336,383 |
| 2020-09-10 | $22.14 | $22.31 | $22.05 | $22.10 | $21.69 | 143,471 |
| 2020-09-09 | $22.27 | $22.35 | $22.22 | $22.23 | $21.82 | 136,492 |
| 2020-09-08 | $22.52 | $22.52 | $22.26 | $22.35 | $21.94 | 136,683 |
| 2020-09-04 | $22.25 | $22.37 | $22.13 | $22.33 | $21.92 | 92,249 |
| 2020-09-03 | $22.60 | $22.60 | $22.15 | $22.35 | $21.94 | 120,981 |
| 2020-09-02 | $22.58 | $22.77 | $22.41 | $22.72 | $22.30 | 83,842 |
| 2020-09-01 | $22.62 | $22.79 | $22.62 | $22.68 | $22.26 | 97,073 |
| 2020-08-31 | $22.96 | $22.96 | $22.78 | $22.85 | $22.43 | 68,462 |
| 2020-08-28 | $24.07 | $24.21 | $24.04 | $24.20 | $23.76 | 70,813 |
| 2020-08-27 | $24.20 | $24.45 | $24.14 | $24.14 | $23.70 | 84,628 |
| 2020-08-26 | $24.44 | $24.54 | $24.42 | $24.49 | $24.04 | 46,549 |
| 2020-08-25 | $24.43 | $24.54 | $24.33 | $24.49 | $24.04 | 97,815 |
| 2020-08-24 | $24.50 | $24.53 | $24.40 | $24.47 | $24.02 | 85,525 |
| 2020-08-21 | $24.25 | $24.53 | $24.25 | $24.47 | $24.02 | 91,820 |
| 2020-08-20 | $24.56 | $24.75 | $24.56 | $24.70 | $24.25 | 89,514 |
| 2020-08-19 | $24.62 | $24.85 | $24.62 | $24.64 | $24.19 | 111,382 |
| 2020-08-18 | $24.64 | $25.01 | $24.64 | $24.92 | $24.46 | 75,537 |
| 2020-08-17 | $24.55 | $24.72 | $24.54 | $24.70 | $24.25 | 52,396 |
| 2020-08-14 | $24.79 | $24.86 | $24.69 | $24.70 | $24.25 | 45,652 |
| 2020-08-13 | $24.83 | $24.84 | $24.71 | $24.79 | $24.34 | 49,868 |
| 2020-08-12 | $24.95 | $25.30 | $24.95 | $25.24 | $24.77 | 55,052 |
| 2020-08-11 | $23.90 | $24.41 | $23.90 | $24.21 | $23.77 | 208,307 |
| 2020-08-10 | $24.19 | $24.19 | $23.84 | $23.85 | $23.41 | 111,584 |
| 2020-08-07 | $23.84 | $23.84 | $23.66 | $23.81 | $23.37 | 68,809 |
| 2020-08-06 | $23.60 | $23.90 | $23.60 | $23.80 | $23.36 | 74,834 |
| 2020-08-05 | $23.72 | $23.92 | $23.72 | $23.76 | $23.32 | 72,028 |
| 2020-08-04 | $24.00 | $24.15 | $23.93 | $24.11 | $23.67 | 87,774 |
| 2020-08-03 | $23.61 | $23.92 | $23.61 | $23.92 | $23.48 | 112,753 |
| 2020-07-31 | $23.33 | $23.58 | $23.07 | $23.13 | $22.71 | 111,567 |
| 2020-07-30 | $23.81 | $24.12 | $23.81 | $24.02 | $23.58 | 89,956 |
| 2020-07-29 | $24.27 | $24.27 | $23.96 | $24.26 | $23.81 | 47,137 |
| 2020-07-28 | $24.17 | $24.22 | $24.10 | $24.19 | $23.75 | 63,707 |
| 2020-07-27 | $24.17 | $24.30 | $24.12 | $24.25 | $23.81 | 72,526 |
| 2020-07-24 | $23.87 | $23.87 | $23.53 | $23.66 | $23.23 | 90,705 |
| 2020-07-23 | $23.76 | $23.76 | $23.52 | $23.53 | $23.10 | 61,463 |
| 2020-07-22 | $23.50 | $23.75 | $23.50 | $23.68 | $23.25 | 53,749 |
| 2020-07-21 | $23.89 | $24.00 | $23.75 | $23.81 | $23.37 | 112,051 |
| 2020-07-20 | $23.62 | $24.10 | $23.62 | $24.10 | $23.66 | 131,724 |
| 2020-07-17 | $23.82 | $24.02 | $23.75 | $24.00 | $23.56 | 201,988 |
| 2020-07-16 | $23.76 | $23.98 | $23.67 | $23.75 | $23.31 | 261,326 |
| 2020-07-15 | $24.00 | $24.14 | $24.00 | $24.04 | $23.60 | 184,836 |
| 2020-07-14 | $23.88 | $23.99 | $23.80 | $23.86 | $23.42 | 135,483 |
| 2020-07-13 | $23.53 | $23.77 | $23.51 | $23.54 | $23.11 | 125,495 |
| 2020-07-10 | $23.40 | $23.75 | $23.40 | $23.70 | $23.27 | 117,057 |
| 2020-07-09 | $23.61 | $23.61 | $23.25 | $23.30 | $22.87 | 143,306 |
| 2020-07-08 | $23.13 | $23.21 | $23.01 | $23.12 | $22.70 | 108,613 |
| 2020-07-07 | $22.99 | $23.15 | $22.99 | $23.01 | $22.59 | 97,270 |
| 2020-07-06 | $23.29 | $23.53 | $23.28 | $23.40 | $22.97 | 121,241 |
| 2020-07-02 | $23.09 | $23.20 | $22.89 | $23.13 | $22.71 | 123,431 |
| 2020-07-01 | $23.10 | $23.68 | $22.50 | $22.95 | $22.53 | 96,878 |
| 2020-06-30 | $23.19 | $23.48 | $23.18 | $23.24 | $22.81 | 112,531 |
| 2020-06-29 | $23.30 | $23.46 | $23.26 | $23.37 | $22.94 | 63,662 |
| 2020-06-26 | $23.33 | $23.49 | $23.30 | $23.30 | $22.87 | 92,341 |
| 2020-06-25 | $23.17 | $23.49 | $23.13 | $23.41 | $22.98 | 108,346 |
| 2020-06-24 | $23.66 | $23.66 | $23.11 | $23.17 | $22.74 | 128,137 |
| 2020-06-23 | $23.83 | $23.83 | $23.48 | $23.57 | $23.14 | 129,324 |
| 2020-06-22 | $23.12 | $23.48 | $23.12 | $23.33 | $22.90 | 104,346 |
| 2020-06-19 | $23.35 | $23.53 | $23.11 | $23.12 | $22.70 | 84,596 |
| 2020-06-18 | $23.13 | $23.36 | $23.13 | $23.22 | $22.79 | 67,334 |
| 2020-06-17 | $23.38 | $23.46 | $23.21 | $23.35 | $22.92 | 80,069 |
| 2020-06-16 | $23.31 | $23.50 | $23.25 | $23.28 | $22.85 | 125,164 |
| 2020-06-15 | $23.10 | $23.33 | $22.96 | $23.29 | $22.86 | 112,101 |
| 2020-06-12 | $23.24 | $23.25 | $22.96 | $23.17 | $22.74 | 78,802 |
| 2020-06-11 | $23.31 | $23.40 | $22.91 | $22.95 | $22.53 | 85,516 |
| 2020-06-10 | $23.23 | $23.46 | $23.20 | $23.24 | $22.81 | 195,704 |
| 2020-06-09 | $23.39 | $23.56 | $23.32 | $23.48 | $23.05 | 133,715 |
| 2020-06-08 | $23.00 | $23.34 | $23.00 | $23.27 | $22.84 | 306,568 |
| 2020-06-05 | $22.92 | $23.15 | $22.92 | $22.99 | $22.57 | 125,932 |
| 2020-06-04 | $22.85 | $23.12 | $22.78 | $22.79 | $22.37 | 117,073 |
| 2020-06-03 | $22.60 | $22.71 | $22.56 | $22.64 | $22.22 | 123,582 |
| 2020-06-02 | $22.66 | $22.89 | $22.66 | $22.78 | $22.36 | 108,714 |
| 2020-06-01 | $22.68 | $22.89 | $22.60 | $22.78 | $22.36 | 148,001 |
| 2020-05-29 | $22.66 | $22.80 | $22.43 | $22.73 | $22.31 | 477,139 |
| 2020-05-28 | $22.83 | $22.94 | $22.74 | $22.74 | $22.32 | 93,097 |
| 2020-05-27 | $22.84 | $22.92 | $22.66 | $22.70 | $22.28 | 232,721 |
| 2020-05-26 | $22.64 | $22.73 | $22.59 | $22.59 | $22.18 | 284,159 |
| 2020-05-22 | $22.43 | $22.60 | $22.40 | $22.44 | $22.03 | 146,005 |
| 2020-05-21 | $22.49 | $22.55 | $22.28 | $22.32 | $21.91 | 162,833 |
| 2020-05-20 | $22.86 | $22.95 | $22.75 | $22.82 | $22.40 | 168,283 |
| 2020-05-19 | $22.49 | $22.63 | $22.26 | $22.26 | $21.85 | 378,849 |
| 2020-05-18 | $22.92 | $23.06 | $22.84 | $23.00 | $22.58 | 187,472 |
| 2020-05-15 | $21.96 | $22.36 | $21.96 | $22.18 | $21.77 | 608,199 |
| 2020-05-14 | $22.07 | $22.17 | $21.84 | $22.05 | $21.65 | 686,738 |
| 2020-05-13 | $22.85 | $22.85 | $22.44 | $22.65 | $22.23 | 1,030,791 |
| 2020-05-12 | $22.84 | $22.95 | $22.47 | $22.49 | $22.08 | 590,346 |
| 2020-05-11 | $22.60 | $22.70 | $22.45 | $22.62 | $22.20 | 127,279 |
| 2020-05-08 | $22.83 | $23.09 | $22.82 | $22.94 | $22.52 | 159,485 |
| 2020-05-07 | $22.68 | $22.98 | $22.56 | $22.61 | $22.20 | 287,059 |
| 2020-05-06 | $23.10 | $23.10 | $22.67 | $22.67 | $22.25 | 146,840 |
| 2020-05-05 | $22.63 | $23.00 | $22.63 | $22.70 | $22.28 | 212,308 |
| 2020-05-04 | $23.57 | $23.57 | $22.42 | $22.74 | $22.32 | 191,563 |
| 2020-05-01 | $22.75 | $22.88 | $22.55 | $22.62 | $22.20 | 131,317 |
| 2020-04-30 | $22.70 | $23.08 | $22.52 | $22.60 | $22.19 | 172,374 |
| 2020-04-29 | $24.34 | $24.34 | $23.08 | $23.90 | $23.46 | 139,868 |
| 2020-04-28 | $23.59 | $23.87 | $23.54 | $23.54 | $23.11 | 151,683 |
| 2020-04-27 | $23.58 | $23.64 | $23.39 | $23.50 | $23.07 | 117,185 |
| 2020-04-24 | $23.64 | $23.86 | $23.59 | $23.70 | $23.27 | 161,176 |
| 2020-04-23 | $24.16 | $24.16 | $23.86 | $24.04 | $23.60 | 140,456 |
| 2020-04-22 | $23.94 | $24.49 | $23.90 | $24.00 | $23.56 | 193,556 |
| 2020-04-21 | $23.28 | $23.63 | $23.28 | $23.40 | $22.97 | 133,391 |
| 2020-04-20 | $23.92 | $23.92 | $22.53 | $23.06 | $22.64 | 214,478 |
| 2020-04-17 | $23.62 | $24.09 | $23.60 | $23.89 | $23.45 | 531,456 |
| 2020-04-16 | $24.45 | $24.71 | $24.10 | $24.39 | $23.94 | 424,882 |
| 2020-04-15 | $23.64 | $23.91 | $23.60 | $23.66 | $23.23 | 308,383 |
| 2020-04-14 | $23.68 | $24.02 | $23.68 | $23.68 | $23.25 | 354,477 |
| 2020-04-13 | $23.45 | $24.90 | $23.45 | $23.84 | $23.40 | 161,984 |
| 2020-04-09 | $23.40 | $23.83 | $23.40 | $23.70 | $23.27 | 487,304 |
| 2020-04-08 | $24.17 | $24.49 | $23.97 | $24.11 | $23.67 | 148,936 |
| 2020-04-07 | $25.36 | $25.36 | $23.22 | $23.82 | $23.38 | 183,535 |
| 2020-04-06 | $24.43 | $24.53 | $23.75 | $24.40 | $23.95 | 228,737 |
| 2020-04-03 | $22.84 | $23.11 | $22.78 | $22.83 | $22.41 | 320,904 |
| 2020-04-02 | $22.76 | $23.00 | $22.61 | $22.95 | $22.53 | 251,363 |
| 2020-04-01 | $22.33 | $23.20 | $22.33 | $22.77 | $22.35 | 220,524 |
| 2020-03-31 | $23.51 | $24.10 | $23.51 | $23.62 | $23.19 | 415,329 |
| 2020-03-30 | $24.52 | $25.34 | $24.52 | $25.21 | $24.75 | 273,260 |
| 2020-03-27 | $23.01 | $24.50 | $23.01 | $24.32 | $23.87 | 195,213 |
| 2020-03-26 | $23.06 | $24.08 | $22.12 | $24.00 | $23.56 | 246,334 |
| 2020-03-25 | $21.94 | $22.56 | $21.78 | $22.34 | $21.93 | 161,526 |
| 2020-03-24 | $23.12 | $23.12 | $22.38 | $22.58 | $22.17 | 290,198 |
| 2020-03-23 | $22.59 | $22.99 | $22.14 | $22.36 | $21.95 | 345,226 |
| 2020-03-20 | $20.52 | $22.90 | $20.52 | $22.07 | $21.67 | 236,506 |
| 2020-03-19 | $22.00 | $22.65 | $22.00 | $22.11 | $21.70 | 373,067 |
| 2020-03-18 | $20.66 | $20.90 | $20.35 | $20.44 | $20.06 | 344,822 |
| 2020-03-17 | $21.28 | $21.66 | $20.97 | $21.30 | $20.91 | 864,463 |
| 2020-03-16 | $20.88 | $21.46 | $20.57 | $20.75 | $20.37 | 472,316 |
| 2020-03-13 | $22.60 | $23.21 | $21.70 | $22.06 | $21.66 | 416,922 |
| 2020-03-12 | $22.23 | $22.37 | $21.39 | $21.53 | $21.13 | 377,092 |
| 2020-03-11 | $22.90 | $23.35 | $22.90 | $23.17 | $22.74 | 242,687 |
| 2020-03-10 | $23.07 | $23.26 | $22.87 | $23.10 | $22.68 | 210,635 |
| 2020-03-09 | $23.46 | $23.77 | $23.08 | $23.33 | $22.90 | 158,886 |
| 2020-03-06 | $23.31 | $23.49 | $23.28 | $23.39 | $22.96 | 125,989 |
| 2020-03-05 | $23.59 | $23.67 | $23.52 | $23.67 | $23.24 | 157,776 |
| 2020-03-04 | $23.39 | $23.59 | $23.32 | $23.52 | $23.09 | 133,484 |
| 2020-03-03 | $22.90 | $23.20 | $22.75 | $22.90 | $22.48 | 183,772 |
| 2020-03-02 | $23.20 | $23.42 | $23.20 | $23.42 | $22.99 | 155,827 |
| 2020-02-28 | $22.96 | $23.34 | $22.91 | $23.28 | $22.85 | 181,226 |
| 2020-02-27 | $24.19 | $24.40 | $24.10 | $24.10 | $23.66 | 96,103 |
| 2020-02-26 | $24.68 | $24.88 | $24.48 | $24.78 | $24.33 | 125,390 |
| 2020-02-25 | $24.66 | $24.79 | $24.50 | $24.50 | $24.05 | 220,613 |
| 2020-02-24 | $24.33 | $24.83 | $24.00 | $24.68 | $24.23 | 121,321 |
| 2020-02-21 | $25.05 | $25.30 | $25.05 | $25.07 | $24.61 | 186,149 |
| 2020-02-20 | $25.02 | $25.02 | $24.81 | $24.85 | $24.39 | 81,857 |
| 2020-02-19 | $25.50 | $25.62 | $25.21 | $25.21 | $24.75 | 65,317 |
| 2020-02-18 | $25.36 | $25.50 | $25.26 | $25.31 | $24.85 | 96,097 |
| 2020-02-14 | $25.43 | $25.55 | $25.35 | $25.39 | $24.92 | 79,460 |
| 2020-02-13 | $25.46 | $25.48 | $25.33 | $25.40 | $24.93 | 78,785 |
| 2020-02-12 | $25.55 | $25.82 | $25.55 | $25.80 | $25.33 | 102,132 |
| 2020-02-11 | $26.72 | $26.72 | $25.96 | $25.98 | $25.50 | 77,206 |
| 2020-02-10 | $25.58 | $25.96 | $25.58 | $25.96 | $25.48 | 65,455 |
| 2020-02-07 | $25.83 | $26.31 | $25.83 | $25.96 | $25.48 | 148,282 |
| 2020-02-06 | $26.40 | $27.00 | $26.30 | $26.52 | $26.03 | 546,234 |
| 2020-02-05 | $25.94 | $26.14 | $25.80 | $26.03 | $25.55 | 407,407 |
| 2020-02-04 | $25.72 | $25.74 | $25.56 | $25.70 | $25.23 | 528,101 |
| 2020-02-03 | $25.69 | $25.79 | $25.55 | $25.63 | $25.16 | 152,770 |
| 2020-01-31 | $25.63 | $25.77 | $25.40 | $25.53 | $25.06 | 101,793 |
| 2020-01-30 | $25.65 | $25.90 | $25.65 | $25.87 | $25.40 | 84,164 |
| 2020-01-29 | $25.68 | $25.84 | $25.47 | $25.76 | $25.29 | 153,698 |
| 2020-01-28 | $26.08 | $26.08 | $25.62 | $25.76 | $25.29 | 153,307 |
| 2020-01-27 | $25.71 | $25.74 | $25.45 | $25.62 | $25.15 | 130,292 |
| 2020-01-24 | $25.76 | $25.96 | $25.70 | $25.80 | $25.33 | 100,858 |
| 2020-01-23 | $26.03 | $26.03 | $25.82 | $25.94 | $25.46 | 108,486 |
| 2020-01-22 | $25.99 | $25.99 | $25.79 | $25.83 | $25.36 | 116,639 |
| 2020-01-21 | $25.78 | $25.96 | $25.78 | $25.85 | $25.38 | 122,435 |
| 2020-01-17 | $25.64 | $25.78 | $25.64 | $25.76 | $25.29 | 73,924 |
| 2020-01-16 | $25.94 | $25.94 | $25.50 | $25.76 | $25.29 | 454,039 |
| 2020-01-15 | $25.41 | $25.50 | $25.31 | $25.42 | $24.95 | 92,231 |
| 2020-01-14 | $25.90 | $25.90 | $25.30 | $25.43 | $24.96 | 79,013 |
| 2020-01-13 | $50.93 | $51.04 | $50.77 | $50.97 | $25.02 | 100,138 |
| 2020-01-10 | $49.36 | $51.60 | $49.36 | $50.84 | $24.95 | 205,694 |
| 2020-01-09 | $51.02 | $51.70 | $51.02 | $51.56 | $25.31 | 141,266 |
| 2020-01-08 | $50.65 | $51.40 | $50.65 | $51.06 | $25.06 | 204,604 |
| 2020-01-07 | $50.50 | $51.53 | $50.50 | $51.40 | $25.23 | 203,072 |
| 2020-01-06 | $50.06 | $51.20 | $50.06 | $50.96 | $25.01 | 77,112 |
| 2020-01-03 | $51.04 | $51.20 | $50.50 | $50.65 | $24.86 | 87,588 |
| 2020-01-02 | $50.75 | $52.00 | $50.75 | $50.94 | $25.00 | 86,046 |
| 2019-12-31 | $47.42 | $50.90 | $45.90 | $50.50 | $24.79 | 49,732 |
| 2019-12-30 | $46.62 | $51.00 | $46.62 | $50.88 | $24.97 | 31,250 |
| 2019-12-27 | $45.80 | $50.80 | $45.80 | $50.19 | $24.63 | 64,312 |
| 2019-12-26 | $50.00 | $52.19 | $50.00 | $50.80 | $24.93 | 105,752 |
| 2019-12-24 | $51.01 | $51.03 | $50.54 | $50.72 | $24.89 | 68,660 |
| 2019-12-23 | $51.39 | $51.39 | $51.19 | $51.23 | $25.15 | 66,348 |
| 2019-12-20 | $50.40 | $51.29 | $50.40 | $51.23 | $25.15 | 54,508 |
| 2019-12-19 | $51.50 | $51.99 | $51.50 | $51.95 | $25.50 | 54,452 |
| 2019-12-18 | $51.46 | $51.46 | $51.06 | $51.27 | $25.16 | 55,950 |
| 2019-12-17 | $51.04 | $51.27 | $50.87 | $51.25 | $25.15 | 65,574 |
| 2019-12-16 | $51.22 | $51.24 | $51.04 | $51.16 | $25.11 | 43,956 |
| 2019-12-13 | $51.73 | $51.73 | $50.98 | $51.33 | $25.19 | 54,214 |
| 2019-12-12 | $51.65 | $52.17 | $51.65 | $51.83 | $25.44 | 50,470 |
| 2019-12-11 | $51.44 | $51.70 | $51.38 | $51.55 | $25.30 | 164,224 |
| 2019-12-10 | $51.75 | $51.75 | $51.31 | $51.31 | $25.18 | 65,864 |
| 2019-12-09 | $50.69 | $51.77 | $50.69 | $51.44 | $25.25 | 46,640 |
| 2019-12-06 | $51.46 | $51.69 | $51.41 | $51.53 | $25.29 | 61,526 |
| 2019-12-05 | $51.04 | $51.46 | $51.04 | $51.30 | $25.18 | 69,580 |
| 2019-12-04 | $51.31 | $51.58 | $51.27 | $51.50 | $25.28 | 44,206 |
| 2019-12-03 | $50.63 | $51.01 | $50.63 | $50.78 | $24.92 | 55,074 |
| 2019-12-02 | $51.00 | $51.16 | $50.73 | $50.85 | $24.96 | 56,394 |
| 2019-11-29 | $49.84 | $50.97 | $49.84 | $50.47 | $24.77 | 24,926 |
| 2019-11-27 | $51.31 | $51.31 | $50.90 | $50.95 | $25.01 | 63,610 |
| 2019-11-26 | $50.98 | $50.98 | $50.80 | $50.82 | $24.94 | 56,326 |
| 2019-11-25 | $50.55 | $50.98 | $50.55 | $50.80 | $24.93 | 44,972 |
| 2019-11-22 | $51.18 | $51.18 | $50.69 | $50.82 | $24.94 | 84,866 |
| 2019-11-21 | $50.93 | $50.93 | $50.72 | $50.84 | $24.95 | 96,586 |
| 2019-11-20 | $50.31 | $50.69 | $50.31 | $50.51 | $24.79 | 60,562 |
| 2019-11-19 | $50.56 | $50.56 | $50.28 | $50.30 | $24.69 | 67,058 |
| 2019-11-18 | $50.30 | $50.68 | $50.30 | $50.64 | $24.86 | 63,694 |
| 2019-11-15 | $50.23 | $50.32 | $50.20 | $50.23 | $24.65 | 33,248 |
| 2019-11-14 | $49.55 | $50.06 | $49.55 | $50.00 | $24.54 | 58,958 |
| 2019-11-13 | $50.11 | $50.42 | $50.11 | $50.26 | $24.67 | 49,580 |
| 2019-11-12 | $50.25 | $50.46 | $50.24 | $50.26 | $24.67 | 46,414 |
| 2019-11-11 | $51.15 | $51.15 | $50.48 | $50.75 | $24.91 | 68,364 |
| 2019-11-08 | $50.00 | $50.26 | $50.00 | $50.09 | $24.59 | 42,532 |
| 2019-11-07 | $50.65 | $50.73 | $50.53 | $50.55 | $24.81 | 66,520 |
| 2019-11-06 | $50.20 | $50.20 | $49.15 | $49.35 | $24.22 | 84,100 |
| 2019-11-05 | $51.24 | $51.35 | $50.92 | $50.92 | $24.99 | 103,756 |
| 2019-11-04 | $49.89 | $49.98 | $49.78 | $49.85 | $24.47 | 80,498 |
| 2019-11-01 | $49.70 | $49.99 | $49.67 | $49.80 | $24.44 | 96,124 |
| 2019-10-31 | $49.69 | $49.69 | $49.37 | $49.65 | $24.37 | 99,610 |
| 2019-10-30 | $49.37 | $49.49 | $49.25 | $49.48 | $24.29 | 34,936 |
| 2019-10-29 | $49.03 | $49.12 | $48.98 | $48.98 | $24.04 | 37,910 |
| 2019-10-28 | $48.79 | $48.83 | $48.72 | $48.72 | $23.91 | 66,244 |
| 2019-10-25 | $48.31 | $48.99 | $48.31 | $48.91 | $24.01 | 52,798 |
| 2019-10-24 | $49.30 | $49.41 | $49.29 | $49.37 | $24.23 | 92,026 |
| 2019-10-23 | $49.69 | $49.69 | $49.00 | $49.18 | $24.14 | 134,898 |
| 2019-10-22 | $49.49 | $49.49 | $49.30 | $49.35 | $24.22 | 146,314 |
| 2019-10-21 | $49.05 | $49.20 | $49.05 | $49.20 | $24.15 | 83,554 |
| 2019-10-18 | $48.60 | $48.87 | $48.50 | $48.62 | $23.86 | 283,318 |
| 2019-10-17 | $49.11 | $49.23 | $49.05 | $49.08 | $24.09 | 201,298 |
| 2019-10-16 | $49.90 | $50.43 | $49.78 | $49.83 | $24.46 | 222,624 |
| 2019-10-15 | $50.06 | $50.15 | $50.03 | $50.04 | $24.56 | 104,480 |
| 2019-10-14 | $49.90 | $50.26 | $49.90 | $50.16 | $24.62 | 75,442 |
| 2019-10-11 | $50.26 | $50.28 | $50.08 | $50.28 | $24.68 | 106,854 |
| 2019-10-10 | $50.46 | $50.46 | $49.98 | $50.11 | $24.60 | 108,766 |
| 2019-10-09 | $50.24 | $50.41 | $50.15 | $50.30 | $24.69 | 197,968 |
| 2019-10-08 | $49.81 | $50.41 | $49.81 | $50.17 | $24.62 | 88,098 |
| 2019-10-07 | $49.57 | $49.57 | $49.16 | $49.46 | $24.28 | 345,702 |
| 2019-10-04 | $49.10 | $49.33 | $48.87 | $49.12 | $24.11 | 140,528 |
| 2019-10-03 | $48.88 | $49.19 | $48.87 | $49.15 | $24.12 | 88,456 |
| 2019-10-02 | $48.10 | $48.95 | $48.10 | $48.55 | $23.83 | 78,656 |
| 2019-10-01 | $48.35 | $48.35 | $47.80 | $47.92 | $23.52 | 80,526 |
| 2019-09-30 | $48.35 | $48.35 | $47.55 | $47.89 | $23.51 | 83,024 |
| 2019-09-27 | $47.70 | $48.47 | $47.70 | $48.17 | $23.64 | 244,636 |
| 2019-09-26 | $49.61 | $50.00 | $49.13 | $49.29 | $24.19 | 54,022 |
| 2019-09-25 | $49.83 | $49.90 | $49.61 | $49.78 | $24.43 | 45,828 |
| 2019-09-24 | $49.16 | $49.76 | $49.03 | $49.53 | $24.31 | 55,764 |
| 2019-09-23 | $48.37 | $48.49 | $48.37 | $48.47 | $23.79 | 55,688 |
| 2019-09-20 | $47.72 | $48.52 | $47.72 | $48.46 | $23.79 | 50,314 |
| 2019-09-19 | $48.68 | $49.27 | $48.68 | $49.06 | $24.08 | 208,252 |
| 2019-09-18 | $48.91 | $49.14 | $48.91 | $49.02 | $24.06 | 102,358 |
| 2019-09-17 | $49.06 | $49.44 | $49.06 | $49.38 | $24.24 | 82,840 |
| 2019-09-16 | $47.81 | $48.70 | $47.81 | $48.53 | $23.82 | 69,210 |
| 2019-09-13 | $48.85 | $48.98 | $48.50 | $48.61 | $23.86 | 82,766 |
| 2019-09-12 | $49.58 | $49.58 | $48.70 | $48.90 | $24.00 | 964,666 |
| 2019-09-11 | $48.28 | $48.38 | $47.99 | $48.24 | $23.68 | 1,002,996 |
| 2019-09-10 | $48.00 | $48.06 | $47.46 | $48.05 | $23.58 | 86,194 |
| 2019-09-09 | $47.57 | $47.68 | $47.54 | $47.68 | $23.40 | 33,892 |
| 2019-09-06 | $47.36 | $47.44 | $47.25 | $47.35 | $23.24 | 129,900 |
| 2019-09-05 | $47.50 | $47.92 | $47.50 | $47.72 | $23.42 | 101,316 |
| 2019-09-04 | $48.29 | $48.67 | $48.29 | $48.62 | $23.86 | 72,750 |
| 2019-09-03 | $48.02 | $48.83 | $48.00 | $48.30 | $23.71 | 80,674 |
| 2019-08-30 | $47.96 | $48.00 | $47.76 | $47.93 | $23.53 | 46,230 |
| 2019-08-29 | $47.83 | $47.83 | $47.67 | $47.76 | $23.44 | 72,474 |
| 2019-08-28 | $47.13 | $47.85 | $47.13 | $47.75 | $23.44 | 72,208 |
| 2019-08-27 | $46.65 | $46.78 | $46.58 | $46.63 | $22.89 | 46,190 |
| 2019-08-26 | $46.68 | $46.68 | $46.43 | $46.52 | $22.83 | 47,344 |
| 2019-08-23 | $46.42 | $46.71 | $46.39 | $46.55 | $22.85 | 53,538 |
| 2019-08-22 | $46.91 | $47.23 | $46.86 | $47.20 | $23.17 | 99,720 |
| 2019-08-21 | $46.71 | $47.14 | $46.71 | $46.98 | $23.06 | 100,142 |
| 2019-08-20 | $46.97 | $47.11 | $46.85 | $46.91 | $23.02 | 115,400 |
| 2019-08-19 | $46.52 | $46.90 | $46.52 | $46.88 | $23.01 | 312,606 |
| 2019-08-16 | $47.09 | $47.40 | $47.09 | $47.31 | $23.22 | 87,380 |
| 2019-08-15 | $46.26 | $46.48 | $46.25 | $46.34 | $22.74 | 49,756 |
| 2019-08-14 | $45.53 | $46.31 | $45.53 | $46.07 | $22.61 | 96,538 |
| 2019-08-13 | $46.18 | $46.36 | $46.08 | $46.18 | $22.67 | 89,464 |
| 2019-08-12 | $46.95 | $46.95 | $46.35 | $46.36 | $22.75 | 62,800 |
| 2019-08-09 | $46.37 | $46.72 | $46.37 | $46.69 | $22.92 | 100,798 |
| 2019-08-08 | $45.96 | $46.42 | $45.72 | $46.35 | $22.75 | 78,992 |
| 2019-08-07 | $45.65 | $45.76 | $45.48 | $45.71 | $22.44 | 66,062 |
| 2019-08-06 | $46.33 | $47.24 | $46.00 | $46.60 | $22.87 | 74,796 |
| 2019-08-05 | $46.17 | $46.22 | $45.62 | $45.76 | $22.46 | 85,676 |
| 2019-08-02 | $44.84 | $46.11 | $44.84 | $45.97 | $22.56 | 48,750 |
| 2019-08-01 | $44.91 | $45.65 | $44.91 | $45.48 | $22.32 | 53,942 |
| 2019-07-31 | $45.69 | $45.69 | $45.04 | $45.22 | $22.20 | 67,176 |
| 2019-07-30 | $45.88 | $45.98 | $45.70 | $45.83 | $22.49 | 54,780 |
| 2019-07-29 | $46.23 | $46.39 | $46.23 | $46.36 | $22.75 | 69,760 |
| 2019-07-26 | $46.67 | $46.67 | $46.35 | $46.40 | $22.77 | 50,778 |
| 2019-07-25 | $46.59 | $46.59 | $46.24 | $46.33 | $22.74 | 44,632 |
| 2019-07-24 | $47.28 | $47.61 | $47.28 | $47.52 | $23.32 | 47,992 |
| 2019-07-23 | $47.07 | $47.31 | $47.07 | $47.25 | $23.19 | 54,828 |
| 2019-07-22 | $47.08 | $47.08 | $46.86 | $46.95 | $23.04 | 59,246 |
| 2019-07-19 | $46.85 | $47.28 | $46.85 | $47.18 | $23.16 | 56,458 |
| 2019-07-18 | $46.53 | $47.21 | $46.52 | $46.97 | $23.05 | 129,124 |
| 2019-07-17 | $47.25 | $47.25 | $47.00 | $47.14 | $23.14 | 139,544 |
| 2019-07-16 | $47.48 | $47.63 | $47.34 | $47.44 | $23.28 | 56,526 |
| 2019-07-15 | $47.63 | $47.79 | $47.62 | $47.62 | $23.37 | 111,260 |
| 2019-07-12 | $47.83 | $48.00 | $47.63 | $47.63 | $23.38 | 69,314 |
| 2019-07-11 | $47.86 | $47.87 | $47.72 | $47.81 | $23.47 | 67,980 |
| 2019-07-10 | $47.24 | $47.76 | $47.24 | $47.50 | $23.31 | 201,444 |
| 2019-07-09 | $46.81 | $46.94 | $46.66 | $46.67 | $22.91 | 290,828 |
| 2019-07-08 | $47.18 | $47.25 | $46.99 | $47.07 | $23.10 | 101,392 |
| 2019-07-05 | $47.63 | $47.83 | $47.50 | $47.71 | $23.42 | 74,604 |
| 2019-07-03 | $47.45 | $47.46 | $47.25 | $47.43 | $23.28 | 46,326 |
| 2019-07-02 | $46.56 | $46.97 | $46.50 | $46.85 | $23.00 | 103,972 |
| 2019-07-01 | $47.08 | $47.49 | $47.08 | $47.20 | $23.17 | 56,948 |
| 2019-06-28 | $46.41 | $46.68 | $46.41 | $46.50 | $22.82 | 60,350 |
| 2019-06-27 | $45.97 | $46.52 | $45.97 | $46.41 | $22.78 | 35,930 |
| 2019-06-26 | $45.72 | $46.00 | $45.65 | $45.72 | $22.44 | 63,850 |
| 2019-06-25 | $46.34 | $46.74 | $46.34 | $46.48 | $22.81 | 81,496 |
| 2019-06-24 | $46.75 | $46.75 | $46.30 | $46.30 | $22.73 | 50,864 |
| 2019-06-21 | $45.86 | $46.70 | $45.86 | $46.62 | $22.88 | 166,554 |
| 2019-06-20 | $46.65 | $46.85 | $46.56 | $46.84 | $22.99 | 79,266 |
| 2019-06-19 | $46.43 | $46.53 | $46.28 | $46.48 | $22.81 | 41,046 |
| 2019-06-18 | $46.04 | $46.61 | $46.04 | $46.54 | $22.84 | 40,024 |
| 2019-06-17 | $46.00 | $46.50 | $46.00 | $46.50 | $22.82 | 35,978 |
| 2019-06-14 | $46.65 | $46.65 | $46.15 | $46.27 | $22.71 | 50,600 |
| 2019-06-13 | $45.67 | $46.20 | $45.67 | $46.03 | $22.59 | 63,118 |
| 2019-06-12 | $46.57 | $46.57 | $46.15 | $46.27 | $22.71 | 74,686 |
| 2019-06-11 | $45.95 | $46.89 | $45.95 | $46.36 | $22.75 | 52,648 |
| 2019-06-10 | $45.14 | $46.00 | $45.14 | $45.57 | $22.37 | 61,506 |
| 2019-06-07 | $45.91 | $46.18 | $45.89 | $46.03 | $22.59 | 45,672 |
| 2019-06-06 | $45.78 | $46.14 | $45.78 | $46.07 | $22.61 | 48,892 |
| 2019-06-05 | $45.50 | $45.78 | $45.49 | $45.56 | $22.36 | 112,706 |
| 2019-06-04 | $45.19 | $45.42 | $45.00 | $45.27 | $22.22 | 97,532 |
| 2019-06-03 | $45.33 | $45.40 | $45.08 | $45.40 | $22.28 | 77,774 |
| 2019-05-31 | $44.52 | $44.71 | $44.52 | $44.62 | $21.90 | 91,180 |
| 2019-05-30 | $44.80 | $45.10 | $44.61 | $44.90 | $22.04 | 78,436 |
| 2019-05-29 | $44.88 | $44.88 | $44.55 | $44.73 | $21.95 | 64,164 |
| 2019-05-28 | $45.00 | $45.16 | $44.50 | $44.81 | $21.99 | 57,854 |
| 2019-05-24 | $44.04 | $44.87 | $44.04 | $44.77 | $21.97 | 58,552 |
| 2019-05-23 | $44.24 | $44.56 | $44.24 | $44.32 | $21.75 | 50,246 |
| 2019-05-22 | $44.10 | $44.85 | $44.10 | $44.74 | $21.96 | 92,510 |
| 2019-05-21 | $44.60 | $44.60 | $44.30 | $44.51 | $21.85 | 54,922 |
| 2019-05-20 | $44.20 | $44.97 | $44.17 | $44.85 | $22.01 | 42,994 |
| 2019-05-17 | $44.00 | $44.63 | $44.00 | $44.24 | $21.71 | 257,954 |
| 2019-05-16 | $43.80 | $44.09 | $43.80 | $43.89 | $21.54 | 82,846 |
| 2019-05-15 | $44.00 | $44.39 | $44.00 | $44.33 | $21.76 | 102,822 |
| 2019-05-14 | $44.00 | $44.71 | $44.00 | $44.65 | $21.92 | 154,988 |
| 2019-05-13 | $43.01 | $43.65 | $43.00 | $43.53 | $21.37 | 105,778 |
| 2019-05-10 | $43.45 | $43.77 | $43.00 | $43.58 | $21.39 | 85,042 |
| 2019-05-09 | $42.75 | $42.86 | $42.41 | $42.70 | $20.96 | 128,598 |
| 2019-05-08 | $41.93 | $42.89 | $41.93 | $42.83 | $21.02 | 103,182 |
| 2019-05-07 | $43.11 | $43.11 | $42.54 | $42.75 | $20.98 | 71,418 |
| 2019-05-06 | $41.43 | $41.65 | $41.43 | $41.65 | $20.44 | 70,966 |
| 2019-05-03 | $41.60 | $41.79 | $41.60 | $41.75 | $20.49 | 72,412 |
| 2019-05-02 | $41.65 | $41.65 | $41.45 | $41.48 | $20.36 | 66,956 |
| 2019-05-01 | $41.55 | $41.77 | $41.55 | $41.56 | $20.40 | 48,008 |
| 2019-04-30 | $41.72 | $41.73 | $41.57 | $41.70 | $20.47 | 84,516 |
| 2019-04-29 | $41.22 | $41.72 | $40.76 | $41.67 | $20.45 | 170,680 |
| 2019-04-26 | $40.92 | $41.50 | $40.91 | $41.37 | $20.30 | 156,068 |
| 2019-04-25 | $41.11 | $41.35 | $41.11 | $41.34 | $20.29 | 165,986 |
| 2019-04-24 | $40.88 | $40.88 | $40.68 | $40.79 | $20.02 | 227,788 |
| 2019-04-23 | $40.93 | $41.38 | $40.92 | $41.21 | $20.23 | 535,446 |
| 2019-04-22 | $40.83 | $41.05 | $40.83 | $41.01 | $20.13 | 512,198 |
| 2019-04-18 | $41.86 | $42.07 | $41.71 | $42.02 | $20.62 | 194,574 |
| 2019-04-17 | $41.36 | $41.57 | $41.36 | $41.43 | $20.33 | 113,114 |
| 2019-04-16 | $41.82 | $42.05 | $41.82 | $41.90 | $20.57 | 104,032 |
| 2019-04-15 | $41.49 | $42.00 | $41.49 | $41.80 | $20.52 | 312,192 |
| 2019-04-12 | $41.12 | $41.19 | $41.07 | $41.14 | $20.19 | 96,712 |
| 2019-04-11 | $41.37 | $41.47 | $41.25 | $41.28 | $20.26 | 129,482 |
| 2019-04-10 | $41.03 | $41.15 | $40.98 | $41.05 | $20.15 | 162,332 |
| 2019-04-09 | $40.96 | $41.05 | $40.96 | $40.97 | $20.11 | 81,932 |
| 2019-04-08 | $41.44 | $41.44 | $41.19 | $41.26 | $20.25 | 77,612 |
| 2019-04-05 | $41.87 | $41.95 | $41.78 | $41.86 | $20.55 | 45,910 |
| 2019-04-04 | $42.07 | $42.15 | $41.97 | $42.06 | $20.64 | 108,610 |
| 2019-04-03 | $41.97 | $42.17 | $41.95 | $41.95 | $20.59 | 69,046 |
| 2019-04-02 | $41.83 | $42.03 | $41.83 | $41.94 | $20.59 | 96,230 |
| 2019-04-01 | $42.79 | $42.99 | $42.79 | $42.89 | $21.05 | 53,002 |
| 2019-03-29 | $42.58 | $42.75 | $42.58 | $42.72 | $20.97 | 168,346 |
| 2019-03-28 | $43.04 | $43.04 | $42.10 | $42.29 | $20.76 | 138,522 |
| 2019-03-27 | $43.11 | $43.16 | $42.86 | $43.00 | $21.11 | 632,812 |
| 2019-03-26 | $44.13 | $44.13 | $43.95 | $43.98 | $21.59 | 73,152 |
| 2019-03-25 | $43.15 | $43.48 | $42.88 | $43.48 | $20.93 | 584,734 |
| 2019-03-22 | $42.21 | $43.33 | $42.20 | $43.13 | $20.76 | 951,768 |
| 2019-03-21 | $42.87 | $43.13 | $42.79 | $43.12 | $20.76 | 62,262 |
| 2019-03-20 | $42.11 | $43.03 | $42.11 | $42.92 | $20.66 | 95,406 |
| 2019-03-19 | $43.04 | $43.22 | $43.04 | $43.06 | $20.73 | 107,006 |
| 2019-03-18 | $43.25 | $43.25 | $42.91 | $43.09 | $20.74 | 44,772 |
| 2019-03-15 | $42.99 | $43.12 | $42.88 | $43.02 | $20.71 | 536,054 |
| 2019-03-14 | $42.81 | $42.85 | $42.64 | $42.70 | $20.55 | 567,276 |
| 2019-03-13 | $42.23 | $42.83 | $42.23 | $42.82 | $20.61 | 41,180 |
| 2019-03-12 | $43.04 | $43.04 | $42.06 | $42.92 | $20.66 | 45,082 |
| 2019-03-11 | $42.29 | $42.80 | $42.21 | $42.79 | $20.60 | 62,670 |
| 2019-03-08 | $42.18 | $42.37 | $42.10 | $42.32 | $20.37 | 61,414 |
| 2019-03-07 | $42.55 | $42.55 | $42.14 | $42.19 | $20.31 | 116,332 |
| 2019-03-06 | $42.36 | $42.36 | $41.87 | $42.26 | $20.34 | 256,394 |
| 2019-03-05 | $42.61 | $42.91 | $42.61 | $42.84 | $20.62 | 70,828 |
| 2019-03-04 | $41.97 | $42.83 | $41.97 | $42.57 | $20.49 | 288,462 |
| 2019-03-01 | $42.74 | $42.99 | $42.73 | $42.86 | $20.63 | 53,698 |
| 2019-02-28 | $43.45 | $43.46 | $43.19 | $43.36 | $20.87 | 145,742 |
| 2019-02-27 | $43.53 | $43.55 | $43.42 | $43.50 | $20.94 | 51,038 |
| 2019-02-26 | $43.31 | $43.34 | $43.12 | $43.25 | $20.82 | 95,824 |
| 2019-02-25 | $43.09 | $43.20 | $42.98 | $43.12 | $20.76 | 71,122 |
| 2019-02-22 | $42.17 | $42.57 | $42.17 | $42.43 | $20.42 | 164,142 |
| 2019-02-21 | $42.19 | $42.29 | $42.08 | $42.14 | $20.28 | 52,056 |
| 2019-02-20 | $42.35 | $42.49 | $42.22 | $42.31 | $20.37 | 55,054 |
| 2019-02-19 | $41.99 | $42.31 | $41.73 | $42.23 | $20.33 | 298,594 |
| 2019-02-15 | $41.77 | $41.99 | $41.77 | $41.92 | $20.18 | 117,116 |
| 2019-02-14 | $41.21 | $41.66 | $41.21 | $41.52 | $19.99 | 59,600 |
| 2019-02-13 | $40.83 | $41.57 | $40.83 | $41.36 | $19.91 | 82,270 |
| 2019-02-12 | $41.06 | $41.79 | $41.06 | $41.66 | $20.05 | 129,538 |
| 2019-02-11 | $41.97 | $42.05 | $41.91 | $41.96 | $20.20 | 115,770 |
| 2019-02-08 | $41.93 | $42.10 | $41.90 | $42.03 | $20.23 | 73,908 |
| 2019-02-07 | $42.10 | $43.19 | $42.10 | $42.83 | $20.62 | 108,660 |
| 2019-02-06 | $41.54 | $42.64 | $41.54 | $42.03 | $20.23 | 657,356 |
| 2019-02-05 | $42.48 | $42.77 | $42.48 | $42.64 | $20.53 | 687,218 |
| 2019-02-04 | $43.05 | $43.17 | $42.93 | $43.11 | $20.75 | 88,748 |
| 2019-02-01 | $42.87 | $43.08 | $42.72 | $42.85 | $20.63 | 150,164 |
| 2019-01-31 | $42.69 | $43.04 | $42.69 | $43.04 | $20.72 | 169,900 |
| 2019-01-30 | $42.86 | $43.50 | $42.86 | $43.36 | $20.87 | 135,902 |
| 2019-01-29 | $43.10 | $43.10 | $42.90 | $42.99 | $20.69 | 104,076 |
| 2019-01-28 | $42.90 | $42.90 | $42.10 | $42.26 | $20.34 | 169,372 |
| 2019-01-25 | $43.00 | $43.02 | $42.77 | $42.90 | $20.65 | 136,404 |
| 2019-01-24 | $41.65 | $42.10 | $41.65 | $42.10 | $20.27 | 96,120 |
| 2019-01-23 | $41.42 | $41.69 | $41.42 | $41.56 | $20.01 | 321,912 |
| 2019-01-22 | $42.13 | $42.13 | $41.32 | $41.38 | $19.92 | 257,048 |
| 2019-01-18 | $41.41 | $41.53 | $41.21 | $41.44 | $19.95 | 133,894 |
| 2019-01-17 | $41.22 | $41.84 | $41.22 | $41.77 | $20.11 | 103,868 |
| 2019-01-16 | $42.40 | $42.40 | $42.17 | $42.34 | $20.38 | 464,646 |
| 2019-01-15 | $41.25 | $42.05 | $41.25 | $41.75 | $20.10 | 332,310 |
| 2019-01-14 | $41.80 | $42.22 | $41.80 | $42.07 | $20.25 | 189,448 |
| 2019-01-11 | $42.23 | $42.33 | $41.99 | $42.25 | $20.34 | 191,974 |
| 2019-01-10 | $41.87 | $42.74 | $41.87 | $42.73 | $20.57 | 115,422 |
| 2019-01-09 | $41.14 | $41.54 | $41.14 | $41.41 | $19.93 | 125,684 |
| 2019-01-08 | $41.70 | $41.70 | $41.46 | $41.70 | $20.07 | 231,792 |
| 2019-01-07 | $41.30 | $41.72 | $41.30 | $41.54 | $20.00 | 162,994 |
| 2019-01-04 | $40.77 | $42.50 | $40.77 | $42.48 | $20.45 | 1,014,930 |
| 2019-01-03 | $40.95 | $41.00 | $40.64 | $40.81 | $19.64 | 108,114 |
| 2019-01-02 | $40.51 | $40.95 | $40.41 | $40.95 | $19.71 | 113,938 |
| 2018-12-31 | $40.68 | $40.90 | $40.46 | $40.64 | $19.56 | 383,624 |
| 2018-12-28 | $40.23 | $40.85 | $40.23 | $40.67 | $19.58 | 295,320 |
| 2018-12-27 | $40.42 | $40.42 | $39.46 | $40.23 | $19.37 | 314,318 |
| 2018-12-26 | $39.09 | $39.60 | $38.87 | $39.43 | $18.98 | 285,240 |
| 2018-12-24 | $39.24 | $39.43 | $38.61 | $38.78 | $18.67 | 197,064 |
| 2018-12-21 | $39.33 | $39.68 | $39.08 | $39.15 | $18.85 | 281,322 |
| 2018-12-20 | $40.21 | $40.71 | $40.21 | $40.55 | $19.52 | 566,686 |
| 2018-12-19 | $40.63 | $40.84 | $39.96 | $40.17 | $19.34 | 268,002 |
| 2018-12-18 | $40.95 | $41.15 | $40.12 | $40.23 | $19.37 | 462,208 |
| 2018-12-17 | $41.35 | $41.52 | $41.15 | $41.25 | $19.86 | 223,592 |
| 2018-12-14 | $41.50 | $41.50 | $41.05 | $41.11 | $19.79 | 157,422 |
| 2018-12-13 | $41.01 | $41.77 | $41.01 | $41.13 | $19.80 | 193,060 |
| 2018-12-12 | $41.82 | $41.82 | $40.95 | $41.24 | $19.85 | 160,602 |
| 2018-12-11 | $41.35 | $41.73 | $41.27 | $41.46 | $19.96 | 448,190 |
| 2018-12-10 | $40.48 | $40.85 | $40.26 | $40.70 | $19.59 | 203,266 |
| 2018-12-07 | $40.30 | $41.08 | $40.04 | $40.28 | $19.39 | 317,064 |
| 2018-12-06 | $39.23 | $39.91 | $39.22 | $39.91 | $19.21 | 480,352 |
| 2018-12-04 | $39.98 | $40.10 | $39.25 | $39.28 | $18.91 | 299,814 |
| 2018-12-03 | $40.75 | $40.94 | $40.61 | $40.63 | $19.56 | 341,042 |
| 2018-11-30 | $40.93 | $41.34 | $40.93 | $41.26 | $19.86 | 94,624 |
| 2018-11-29 | $40.43 | $40.63 | $40.43 | $40.52 | $19.51 | 169,362 |
| 2018-11-28 | $41.58 | $42.00 | $41.45 | $42.00 | $20.22 | 186,616 |
| 2018-11-27 | $40.85 | $41.43 | $40.85 | $41.22 | $19.84 | 313,880 |
| 2018-11-26 | $41.44 | $41.73 | $41.44 | $41.64 | $20.04 | 302,228 |
| 2018-11-23 | $40.88 | $41.52 | $40.88 | $41.39 | $19.92 | 74,292 |
| 2018-11-21 | $40.84 | $41.04 | $40.84 | $41.02 | $19.75 | 168,896 |
| 2018-11-20 | $40.80 | $41.04 | $40.73 | $40.78 | $19.63 | 281,040 |
| 2018-11-19 | $40.53 | $40.58 | $40.25 | $40.35 | $19.42 | 198,342 |
| 2018-11-16 | $40.43 | $40.79 | $40.43 | $40.67 | $19.58 | 145,692 |
| 2018-11-15 | $40.46 | $40.46 | $39.96 | $40.32 | $19.41 | 198,222 |
| 2018-11-14 | $39.29 | $39.40 | $38.97 | $39.11 | $18.83 | 231,504 |
| 2018-11-13 | $39.39 | $39.59 | $39.17 | $39.36 | $18.95 | 315,974 |
| 2018-11-12 | $39.78 | $40.06 | $39.53 | $39.58 | $19.05 | 207,878 |
| 2018-11-09 | $39.50 | $39.70 | $39.46 | $39.64 | $19.08 | 111,348 |
| 2018-11-08 | $39.49 | $40.20 | $39.49 | $39.70 | $19.11 | 410,874 |
| 2018-11-07 | $39.50 | $40.00 | $39.50 | $39.90 | $19.21 | 160,392 |
| 2018-11-06 | $38.10 | $38.45 | $37.16 | $37.57 | $18.09 | 653,246 |
| 2018-11-05 | $37.29 | $37.58 | $37.17 | $37.17 | $17.89 | 345,116 |
| 2018-11-02 | $38.15 | $38.30 | $37.75 | $37.77 | $18.18 | 974,178 |
| 2018-11-01 | $36.03 | $36.45 | $35.36 | $36.05 | $17.35 | 788,488 |
| 2018-10-31 | $41.98 | $41.98 | $40.11 | $40.50 | $19.50 | 432,912 |
| 2018-10-30 | $41.56 | $41.78 | $41.52 | $41.68 | $20.06 | 417,166 |
| 2018-10-29 | $42.74 | $43.45 | $42.31 | $42.59 | $20.50 | 150,582 |
| 2018-10-26 | $43.67 | $43.87 | $43.40 | $43.58 | $20.98 | 139,484 |
| 2018-10-25 | $42.82 | $43.56 | $42.82 | $43.54 | $20.96 | 176,052 |
| 2018-10-24 | $42.85 | $43.03 | $42.22 | $42.38 | $20.40 | 158,126 |
| 2018-10-23 | $42.71 | $43.19 | $42.55 | $43.14 | $20.77 | 171,646 |
| 2018-10-22 | $44.13 | $44.13 | $43.74 | $43.81 | $21.09 | 96,740 |
| 2018-10-19 | $44.26 | $44.62 | $44.17 | $44.24 | $21.30 | 179,438 |
| 2018-10-18 | $45.17 | $45.34 | $44.72 | $44.74 | $21.54 | 178,830 |
| 2018-10-17 | $45.03 | $45.42 | $45.02 | $45.27 | $21.79 | 260,874 |
| 2018-10-16 | $44.07 | $44.87 | $44.07 | $44.84 | $21.58 | 333,972 |
| 2018-10-15 | $42.48 | $42.82 | $42.32 | $42.76 | $20.58 | 354,424 |
| 2018-10-12 | $43.52 | $43.77 | $42.75 | $43.25 | $20.82 | 411,754 |
| 2018-10-11 | $43.79 | $43.98 | $43.26 | $43.38 | $20.88 | 185,772 |
| 2018-10-10 | $44.27 | $44.27 | $43.58 | $43.60 | $20.99 | 145,946 |
| 2018-10-09 | $43.84 | $44.10 | $43.84 | $44.02 | $21.19 | 116,932 |
| 2018-10-08 | $44.34 | $44.52 | $44.18 | $44.43 | $21.39 | 125,062 |
| 2018-10-05 | $44.40 | $44.49 | $44.20 | $44.21 | $21.28 | 146,536 |
| 2018-10-04 | $44.10 | $44.33 | $43.76 | $43.90 | $21.13 | 104,560 |
| 2018-10-03 | $45.16 | $45.16 | $44.78 | $44.78 | $21.56 | 259,004 |
| 2018-10-02 | $45.43 | $45.55 | $45.28 | $45.47 | $21.89 | 55,416 |
| 2018-10-01 | $45.63 | $45.79 | $45.40 | $45.63 | $21.96 | 87,044 |
| 2018-09-28 | $45.04 | $45.32 | $45.01 | $45.05 | $21.69 | 75,050 |
| 2018-09-27 | $45.50 | $46.15 | $45.50 | $46.03 | $22.16 | 80,476 |
| 2018-09-26 | $46.79 | $46.79 | $46.30 | $46.64 | $22.45 | 77,778 |
| 2018-09-25 | $46.43 | $46.92 | $46.43 | $46.85 | $22.55 | 99,042 |
| 2018-09-24 | $46.27 | $46.28 | $46.05 | $46.11 | $21.85 | 76,996 |
| 2018-09-21 | $46.07 | $46.40 | $46.06 | $46.30 | $21.94 | 70,784 |
| 2018-09-20 | $45.82 | $45.90 | $45.66 | $45.75 | $21.68 | 125,746 |
| 2018-09-19 | $45.69 | $46.09 | $45.69 | $45.97 | $21.78 | 148,830 |
| 2018-09-18 | $45.91 | $46.44 | $45.87 | $46.29 | $21.93 | 179,784 |
| 2018-09-17 | $44.74 | $44.74 | $44.47 | $44.47 | $21.07 | 85,154 |
| 2018-09-14 | $44.50 | $44.55 | $44.31 | $44.49 | $21.08 | 152,758 |
| 2018-09-13 | $44.50 | $44.64 | $44.44 | $44.47 | $21.07 | 112,128 |
| 2018-09-12 | $43.71 | $44.18 | $43.71 | $44.10 | $20.89 | 215,598 |
| 2018-09-11 | $43.45 | $43.67 | $43.45 | $43.65 | $20.68 | 141,184 |
| 2018-09-10 | $43.33 | $43.64 | $43.33 | $43.45 | $20.59 | 137,418 |
| 2018-09-07 | $42.05 | $42.60 | $42.05 | $42.58 | $20.17 | 142,100 |
| 2018-09-06 | $42.36 | $42.60 | $42.32 | $42.56 | $20.16 | 174,670 |
| 2018-09-05 | $42.71 | $42.89 | $42.59 | $42.67 | $20.22 | 281,398 |
| 2018-09-04 | $44.22 | $44.29 | $43.93 | $43.96 | $20.83 | 575,866 |
| 2018-08-31 | $44.37 | $44.55 | $44.28 | $44.41 | $21.04 | 101,190 |
| 2018-08-30 | $44.71 | $44.82 | $44.50 | $44.70 | $21.18 | 90,850 |
| 2018-08-29 | $45.00 | $45.01 | $44.54 | $44.68 | $21.17 | 399,528 |
| 2018-08-28 | $44.92 | $45.05 | $44.84 | $45.00 | $21.32 | 243,152 |
| 2018-08-27 | $45.01 | $45.01 | $44.58 | $44.74 | $21.20 | 922,108 |
| 2018-08-24 | $44.84 | $45.19 | $44.75 | $44.82 | $21.23 | 921,546 |
| 2018-08-23 | $44.30 | $44.73 | $44.29 | $44.31 | $20.99 | 1,001,546 |
| 2018-08-22 | $44.18 | $44.46 | $43.94 | $44.00 | $20.85 | 362,846 |
| 2018-08-21 | $45.36 | $45.39 | $45.02 | $45.12 | $21.38 | 499,784 |
| 2018-08-20 | $46.92 | $46.92 | $46.12 | $46.74 | $22.14 | 35,422 |
| 2018-08-17 | $46.59 | $47.11 | $46.58 | $46.96 | $22.25 | 76,090 |
| 2018-08-16 | $47.52 | $47.52 | $47.12 | $47.15 | $22.34 | 342,844 |
| 2018-08-15 | $48.16 | $48.24 | $47.28 | $48.04 | $22.76 | 119,472 |
| 2018-08-14 | $47.23 | $47.50 | $47.23 | $47.35 | $22.43 | 88,792 |
| 2018-08-13 | $46.55 | $46.88 | $46.36 | $46.40 | $21.98 | 157,922 |
| 2018-08-10 | $47.21 | $47.55 | $47.15 | $47.20 | $22.36 | 318,240 |
| 2018-08-09 | $47.89 | $48.79 | $47.89 | $48.57 | $23.01 | 92,782 |
| 2018-08-08 | $48.59 | $48.97 | $48.59 | $48.92 | $23.18 | 80,114 |
| 2018-08-07 | $47.80 | $47.90 | $47.45 | $47.65 | $22.58 | 46,204 |
| 2018-08-06 | $46.19 | $46.65 | $46.19 | $46.47 | $22.02 | 77,558 |
| 2018-08-03 | $46.35 | $46.78 | $46.35 | $46.78 | $22.16 | 102,556 |
| 2018-08-02 | $46.22 | $46.25 | $45.95 | $46.20 | $21.89 | 89,860 |
| 2018-08-01 | $46.11 | $46.24 | $46.00 | $46.10 | $21.84 | 123,902 |
| 2018-07-31 | $46.21 | $46.30 | $46.18 | $46.28 | $21.93 | 58,536 |
| 2018-07-30 | $46.09 | $46.11 | $45.87 | $46.01 | $21.80 | 71,132 |
| 2018-07-27 | $46.20 | $46.35 | $46.10 | $46.21 | $21.89 | 87,728 |
| 2018-07-26 | $46.10 | $46.30 | $46.10 | $46.29 | $21.93 | 234,240 |
| 2018-07-25 | $45.78 | $45.86 | $45.51 | $45.83 | $21.71 | 128,192 |
| 2018-07-24 | $45.68 | $45.76 | $45.53 | $45.64 | $21.62 | 89,558 |
| 2018-07-23 | $45.63 | $46.11 | $45.63 | $45.89 | $21.74 | 58,804 |
| 2018-07-20 | $45.53 | $45.78 | $45.51 | $45.60 | $21.60 | 226,430 |
| 2018-07-19 | $45.36 | $45.96 | $45.36 | $45.74 | $21.67 | 605,920 |
| 2018-07-18 | $45.93 | $46.07 | $45.82 | $46.06 | $21.82 | 607,842 |
| 2018-07-17 | $45.48 | $45.66 | $45.43 | $45.61 | $21.61 | 469,704 |
| 2018-07-16 | $45.56 | $45.79 | $45.42 | $45.47 | $21.54 | 111,434 |
| 2018-07-13 | $45.81 | $45.81 | $45.28 | $45.35 | $21.49 | 594,454 |
| 2018-07-12 | $44.73 | $45.52 | $44.73 | $45.32 | $21.47 | 77,724 |
| 2018-07-11 | $45.25 | $45.50 | $45.00 | $45.07 | $21.35 | 95,304 |
| 2018-07-10 | $45.17 | $45.30 | $45.08 | $45.19 | $21.41 | 92,356 |
| 2018-07-09 | $46.18 | $46.18 | $45.40 | $45.60 | $21.60 | 382,966 |
| 2018-07-06 | $45.21 | $45.32 | $44.85 | $45.08 | $21.36 | 69,926 |
| 2018-07-05 | $45.63 | $45.63 | $45.18 | $45.42 | $21.52 | 44,890 |
| 2018-07-03 | $44.01 | $44.70 | $44.01 | $44.48 | $21.07 | 67,024 |
| 2018-07-02 | $44.00 | $44.26 | $43.92 | $44.01 | $20.85 | 103,756 |
| 2018-06-29 | $45.42 | $45.52 | $45.23 | $45.34 | $21.48 | 51,976 |
| 2018-06-28 | $46.78 | $46.81 | $45.88 | $45.92 | $21.76 | 69,352 |
| 2018-06-27 | $46.98 | $47.08 | $46.79 | $46.85 | $22.20 | 157,860 |
| 2018-06-26 | $46.07 | $46.72 | $46.07 | $46.51 | $22.04 | 77,996 |
| 2018-06-25 | $46.50 | $46.60 | $46.38 | $46.40 | $21.98 | 69,832 |
| 2018-06-22 | $47.02 | $47.02 | $46.67 | $46.96 | $22.25 | 107,952 |
| 2018-06-21 | $46.81 | $47.01 | $46.56 | $46.85 | $22.20 | 63,004 |
| 2018-06-20 | $46.83 | $47.35 | $46.83 | $47.10 | $22.32 | 57,896 |
| 2018-06-19 | $46.91 | $46.97 | $46.45 | $46.79 | $22.17 | 61,518 |
| 2018-06-18 | $47.25 | $47.47 | $47.25 | $47.36 | $22.44 | 78,610 |
| 2018-06-15 | $47.44 | $47.44 | $46.95 | $47.16 | $22.34 | 62,894 |
| 2018-06-14 | $46.91 | $47.40 | $46.91 | $47.02 | $22.28 | 95,428 |
| 2018-06-13 | $47.68 | $47.68 | $47.01 | $47.20 | $22.36 | 115,982 |
| 2018-06-12 | $47.65 | $47.65 | $46.34 | $46.76 | $22.15 | 271,942 |
| 2018-06-11 | $46.57 | $47.22 | $46.57 | $47.05 | $22.29 | 208,082 |
| 2018-06-08 | $46.09 | $47.41 | $46.09 | $46.84 | $22.19 | 71,674 |
| 2018-06-07 | $46.85 | $46.85 | $46.57 | $46.70 | $22.13 | 30,016 |
| 2018-06-06 | $46.86 | $47.69 | $46.86 | $47.57 | $22.54 | 88,794 |
| 2018-06-05 | $47.13 | $47.44 | $47.11 | $47.16 | $22.34 | 48,238 |
| 2018-06-04 | $47.46 | $47.46 | $46.78 | $47.00 | $22.27 | 35,982 |
| 2018-06-01 | $46.12 | $46.89 | $46.12 | $46.64 | $22.10 | 38,192 |
| 2018-05-31 | $46.92 | $47.05 | $46.54 | $46.54 | $22.05 | 136,910 |
| 2018-05-30 | $46.80 | $47.49 | $46.80 | $47.41 | $22.46 | 93,362 |
| 2018-05-29 | $46.88 | $46.91 | $46.55 | $46.73 | $22.14 | 57,076 |
| 2018-05-25 | $47.13 | $47.38 | $46.93 | $46.94 | $22.24 | 34,656 |
| 2018-05-24 | $47.29 | $47.29 | $46.94 | $47.10 | $22.32 | 44,624 |
| 2018-05-23 | $47.44 | $48.08 | $47.44 | $48.07 | $22.77 | 39,590 |
| 2018-05-22 | $47.37 | $47.71 | $47.37 | $47.38 | $22.45 | 51,146 |
| 2018-05-21 | $47.98 | $48.02 | $47.47 | $47.67 | $22.59 | 36,864 |
| 2018-05-18 | $46.94 | $48.08 | $46.94 | $47.83 | $22.66 | 47,108 |
| 2018-05-17 | $47.67 | $47.70 | $47.54 | $47.65 | $22.58 | 36,386 |
| 2018-05-16 | $47.77 | $48.72 | $47.77 | $48.55 | $23.00 | 38,100 |
| 2018-05-15 | $49.48 | $49.48 | $48.92 | $49.20 | $23.31 | 21,274 |
| 2018-05-14 | $48.70 | $49.38 | $48.70 | $49.10 | $23.26 | 61,354 |
| 2018-05-11 | $48.64 | $49.39 | $48.10 | $49.20 | $23.31 | 82,726 |
| 2018-05-10 | $47.59 | $48.25 | $47.59 | $48.20 | $22.84 | 69,588 |
| 2018-05-09 | $48.25 | $48.25 | $47.87 | $47.98 | $22.73 | 96,612 |
| 2018-05-08 | $48.03 | $48.45 | $48.03 | $48.41 | $22.94 | 166,818 |
| 2018-05-07 | $48.50 | $48.50 | $47.78 | $47.97 | $22.73 | 89,156 |
| 2018-05-04 | $47.60 | $47.65 | $47.25 | $47.62 | $22.56 | 60,932 |
| 2018-05-03 | $47.19 | $47.67 | $47.19 | $47.42 | $22.47 | 38,878 |
| 2018-05-02 | $46.51 | $47.88 | $46.51 | $47.22 | $22.37 | 110,150 |
| 2018-05-01 | $46.95 | $47.99 | $46.95 | $47.59 | $22.55 | 104,300 |
| 2018-04-30 | $47.90 | $47.90 | $46.97 | $47.32 | $22.42 | 137,584 |
| 2018-04-27 | $47.55 | $47.70 | $47.26 | $47.28 | $22.40 | 64,006 |
| 2018-04-26 | $47.86 | $47.86 | $47.46 | $47.65 | $22.58 | 192,174 |
| 2018-04-25 | $47.50 | $47.75 | $47.28 | $47.52 | $22.51 | 84,754 |
| 2018-04-24 | $47.24 | $47.57 | $47.08 | $47.14 | $22.33 | 61,612 |
| 2018-04-23 | $47.26 | $47.89 | $47.26 | $47.51 | $22.51 | 113,386 |
| 2018-04-20 | $47.67 | $47.86 | $47.06 | $47.34 | $22.43 | 150,112 |
| 2018-04-19 | $48.02 | $48.27 | $47.96 | $48.19 | $22.83 | 155,796 |
| 2018-04-18 | $48.12 | $48.33 | $47.66 | $48.25 | $22.86 | 122,278 |
| 2018-04-17 | $47.59 | $47.92 | $47.15 | $47.88 | $22.68 | 93,388 |
| 2018-04-16 | $47.85 | $47.85 | $47.51 | $47.60 | $22.55 | 53,378 |
| 2018-04-13 | $47.05 | $47.32 | $46.97 | $47.16 | $22.34 | 54,224 |
| 2018-04-12 | $47.81 | $47.81 | $47.36 | $47.37 | $22.44 | 390,928 |
| 2018-04-11 | $47.47 | $47.90 | $47.47 | $47.78 | $22.64 | 449,436 |
| 2018-04-10 | $48.86 | $48.86 | $48.10 | $48.20 | $22.84 | 69,268 |
| 2018-04-09 | $47.73 | $48.76 | $47.73 | $48.60 | $23.03 | 106,552 |
| 2018-04-06 | $47.51 | $48.11 | $47.51 | $47.83 | $22.66 | 87,186 |
| 2018-04-05 | $47.52 | $48.21 | $47.52 | $47.98 | $22.73 | 93,006 |
| 2018-04-04 | $47.36 | $47.59 | $46.44 | $47.59 | $22.55 | 68,858 |
| 2018-04-03 | $46.42 | $46.87 | $46.42 | $46.87 | $22.21 | 142,638 |
| 2018-04-02 | $46.06 | $46.55 | $46.06 | $46.39 | $21.98 | 63,708 |
| 2018-03-29 | $46.51 | $46.55 | $46.27 | $46.55 | $22.05 | 65,396 |
| 2018-03-28 | $46.04 | $46.20 | $45.91 | $45.97 | $21.78 | 123,266 |
| 2018-03-27 | $46.71 | $46.71 | $46.02 | $46.20 | $21.89 | 44,786 |
| 2018-03-26 | $46.77 | $46.77 | $46.15 | $46.52 | $21.72 | 85,520 |
| 2018-03-23 | $46.74 | $47.19 | $46.10 | $46.22 | $21.58 | 72,512 |
| 2018-03-22 | $47.37 | $47.37 | $46.75 | $46.90 | $21.90 | 59,254 |
| 2018-03-21 | $46.87 | $47.60 | $46.87 | $47.57 | $22.21 | 78,898 |
| 2018-03-20 | $47.00 | $47.60 | $47.00 | $47.43 | $22.15 | 87,744 |
| 2018-03-19 | $47.42 | $47.42 | $46.51 | $46.75 | $21.83 | 175,890 |
| 2018-03-16 | $47.08 | $47.40 | $47.08 | $47.32 | $22.09 | 60,618 |
| 2018-03-15 | $46.83 | $47.22 | $46.83 | $47.08 | $21.98 | 91,578 |
| 2018-03-14 | $46.76 | $47.05 | $46.73 | $46.79 | $21.85 | 250,876 |
| 2018-03-13 | $47.34 | $47.34 | $46.85 | $46.87 | $21.88 | 109,066 |
| 2018-03-12 | $46.91 | $47.35 | $46.91 | $47.25 | $22.06 | 76,252 |
| 2018-03-09 | $47.27 | $47.35 | $46.91 | $47.20 | $22.04 | 61,578 |
| 2018-03-08 | $47.18 | $47.48 | $47.09 | $47.29 | $22.08 | 56,616 |
| 2018-03-07 | $47.11 | $47.92 | $47.11 | $47.75 | $22.30 | 591,698 |
| 2018-03-06 | $47.64 | $47.74 | $47.30 | $47.42 | $22.14 | 92,052 |
| 2018-03-05 | $47.42 | $47.64 | $47.04 | $47.58 | $22.22 | 56,146 |
| 2018-03-02 | $45.89 | $46.59 | $45.89 | $46.54 | $21.73 | 80,422 |
| 2018-03-01 | $46.64 | $46.64 | $45.82 | $46.02 | $21.49 | 69,072 |
| 2018-02-28 | $46.60 | $47.22 | $46.51 | $46.65 | $21.78 | 89,912 |
| 2018-02-27 | $47.22 | $47.22 | $46.25 | $46.40 | $21.67 | 334,686 |
| 2018-02-26 | $46.18 | $47.07 | $46.18 | $46.89 | $21.89 | 102,048 |
| 2018-02-23 | $45.74 | $46.12 | $45.74 | $46.07 | $21.51 | 85,100 |
| 2018-02-22 | $45.48 | $45.98 | $45.30 | $45.73 | $21.35 | 103,030 |
| 2018-02-21 | $44.80 | $45.72 | $44.80 | $45.40 | $21.20 | 312,976 |
| 2018-02-20 | $44.39 | $44.98 | $44.39 | $44.82 | $20.93 | 109,464 |
| 2018-02-16 | $44.41 | $44.73 | $44.01 | $44.67 | $20.86 | 117,482 |
| 2018-02-15 | $43.88 | $44.27 | $43.75 | $44.25 | $20.66 | 106,176 |
| 2018-02-14 | $43.05 | $43.59 | $42.60 | $43.26 | $20.20 | 201,892 |
| 2018-02-13 | $43.42 | $43.72 | $43.35 | $43.48 | $20.30 | 352,140 |
| 2018-02-12 | $45.25 | $45.85 | $44.21 | $45.25 | $21.13 | 135,668 |
| 2018-02-09 | $44.57 | $46.70 | $43.34 | $44.90 | $20.96 | 197,166 |
| 2018-02-08 | $46.25 | $46.25 | $44.86 | $45.01 | $21.02 | 173,614 |
| 2018-02-07 | $46.59 | $46.71 | $46.07 | $46.22 | $21.58 | 193,418 |
| 2018-02-06 | $45.33 | $46.87 | $45.33 | $46.87 | $21.88 | 167,172 |
| 2018-02-05 | $46.77 | $46.94 | $45.53 | $45.58 | $21.28 | 328,676 |
| 2018-02-02 | $48.00 | $48.11 | $47.50 | $47.80 | $22.32 | 144,754 |
| 2018-02-01 | $47.81 | $48.76 | $47.81 | $48.75 | $22.76 | 352,164 |
| 2018-01-31 | $48.47 | $48.47 | $47.58 | $48.30 | $22.55 | 450,440 |
| 2018-01-30 | $48.46 | $48.69 | $48.25 | $48.66 | $22.72 | 368,718 |
| 2018-01-29 | $48.75 | $49.08 | $48.66 | $48.98 | $22.87 | 557,348 |
| 2018-01-26 | $48.42 | $48.79 | $48.35 | $48.72 | $22.75 | 345,898 |
| 2018-01-25 | $48.21 | $48.71 | $48.21 | $48.34 | $22.57 | 126,518 |
| 2018-01-24 | $47.70 | $48.07 | $47.62 | $47.83 | $22.33 | 162,550 |
| 2018-01-23 | $47.18 | $47.72 | $47.18 | $47.50 | $22.18 | 105,590 |
| 2018-01-22 | $47.47 | $47.47 | $47.13 | $47.38 | $22.12 | 113,350 |
| 2018-01-19 | $46.72 | $47.34 | $46.72 | $47.19 | $22.03 | 145,028 |
| 2018-01-18 | $47.57 | $47.57 | $46.41 | $46.57 | $21.74 | 187,942 |
| 2018-01-17 | $46.90 | $47.58 | $46.90 | $47.23 | $22.05 | 153,106 |
| 2018-01-16 | $46.68 | $47.40 | $46.68 | $46.91 | $21.90 | 218,252 |
| 2018-01-12 | $48.41 | $48.41 | $47.10 | $47.29 | $22.08 | 161,752 |
| 2018-01-11 | $48.03 | $48.43 | $47.96 | $48.24 | $22.52 | 117,764 |
| 2018-01-10 | $48.04 | $48.31 | $47.77 | $48.05 | $22.44 | 140,766 |
| 2018-01-09 | $48.51 | $48.51 | $48.16 | $48.23 | $22.52 | 128,576 |
| 2018-01-08 | $47.94 | $48.26 | $47.81 | $48.22 | $22.51 | 113,352 |
| 2018-01-05 | $47.56 | $48.27 | $47.56 | $48.05 | $22.44 | 186,888 |
| 2018-01-04 | $47.67 | $48.15 | $47.67 | $47.94 | $22.38 | 121,598 |
| 2018-01-03 | $47.99 | $47.99 | $47.13 | $47.82 | $22.33 | 106,510 |
| 2018-01-02 | $47.06 | $47.44 | $47.06 | $47.36 | $22.11 | 43,544 |
| 2017-12-29 | $47.15 | $47.26 | $47.04 | $47.24 | $22.06 | 59,844 |
| 2017-12-28 | $47.25 | $47.28 | $47.15 | $47.24 | $22.06 | 63,216 |
| 2017-12-27 | $47.44 | $47.46 | $47.20 | $47.38 | $22.12 | 109,474 |
| 2017-12-26 | $47.88 | $47.88 | $47.18 | $47.47 | $22.16 | 54,554 |
| 2017-12-22 | $47.25 | $47.50 | $47.25 | $47.25 | $22.06 | 110,126 |
| 2017-12-21 | $47.58 | $47.68 | $47.24 | $47.64 | $22.24 | 105,146 |
| 2017-12-20 | $47.44 | $47.44 | $47.09 | $47.17 | $22.02 | 105,420 |
| 2017-12-19 | $48.06 | $48.06 | $47.24 | $47.31 | $22.09 | 137,696 |
| 2017-12-18 | $48.38 | $48.38 | $47.78 | $47.90 | $22.37 | 137,266 |
| 2017-12-15 | $47.43 | $49.14 | $47.43 | $47.99 | $22.41 | 75,446 |
| 2017-12-14 | $50.10 | $50.50 | $50.10 | $50.25 | $23.46 | 59,006 |
| 2017-12-13 | $50.09 | $50.51 | $50.09 | $50.36 | $23.51 | 70,616 |
| 2017-12-12 | $50.45 | $50.49 | $50.12 | $50.38 | $23.52 | 108,578 |
| 2017-12-11 | $50.91 | $51.07 | $50.57 | $50.86 | $23.75 | 45,776 |
| 2017-12-08 | $50.61 | $51.71 | $50.61 | $50.93 | $23.78 | 114,764 |
| 2017-12-07 | $50.83 | $51.72 | $50.83 | $51.52 | $24.06 | 96,694 |
| 2017-12-06 | $51.60 | $52.37 | $51.40 | $51.87 | $24.22 | 47,024 |
| 2017-12-05 | $52.20 | $52.20 | $51.44 | $51.44 | $24.02 | 50,284 |
| 2017-12-04 | $51.45 | $51.45 | $50.63 | $50.63 | $23.64 | 77,548 |
| 2017-12-01 | $51.59 | $51.59 | $50.97 | $51.32 | $23.96 | 178,710 |
| 2017-11-30 | $52.51 | $52.89 | $51.73 | $52.06 | $24.31 | 167,880 |
| 2017-11-29 | $52.88 | $52.88 | $52.28 | $52.46 | $24.49 | 63,012 |
| 2017-11-28 | $52.80 | $52.80 | $52.28 | $52.39 | $24.46 | 86,682 |
| 2017-11-27 | $52.80 | $52.80 | $52.37 | $52.51 | $24.52 | 57,492 |
| 2017-11-24 | $52.07 | $52.87 | $52.00 | $52.80 | $24.65 | 25,222 |
| 2017-11-22 | $51.26 | $51.95 | $51.06 | $51.80 | $24.19 | 93,326 |
| 2017-11-21 | $52.00 | $52.00 | $51.56 | $51.79 | $24.18 | 106,330 |
| 2017-11-20 | $51.06 | $51.96 | $51.06 | $51.44 | $24.02 | 93,118 |
| 2017-11-17 | $51.99 | $51.99 | $50.35 | $51.12 | $23.87 | 113,950 |
| 2017-11-16 | $52.08 | $52.08 | $51.02 | $51.77 | $24.17 | 65,168 |
| 2017-11-15 | $50.75 | $50.80 | $50.50 | $50.71 | $23.68 | 72,388 |
| 2017-11-14 | $50.66 | $51.72 | $50.66 | $51.10 | $23.86 | 115,226 |
| 2017-11-13 | $51.55 | $51.55 | $50.63 | $50.70 | $23.67 | 120,566 |
| 2017-11-10 | $51.03 | $52.00 | $50.90 | $51.85 | $24.21 | 82,324 |
| 2017-11-09 | $50.70 | $50.76 | $50.22 | $50.74 | $23.69 | 70,474 |
| 2017-11-08 | $50.65 | $50.89 | $50.64 | $50.85 | $23.74 | 60,520 |
| 2017-11-07 | $50.39 | $50.54 | $50.06 | $50.50 | $23.58 | 123,822 |
| 2017-11-06 | $49.40 | $49.69 | $49.40 | $49.59 | $23.15 | 75,042 |
| 2017-11-03 | $48.61 | $49.43 | $48.61 | $48.79 | $22.78 | 66,344 |
| 2017-11-02 | $48.97 | $48.97 | $48.55 | $48.69 | $22.73 | 96,872 |
| 2017-11-01 | $48.70 | $48.91 | $47.93 | $48.90 | $22.83 | 194,972 |
| 2017-10-31 | $47.80 | $48.50 | $47.80 | $48.33 | $22.57 | 73,482 |
| 2017-10-30 | $48.35 | $48.42 | $47.89 | $48.24 | $22.52 | 59,120 |
| 2017-10-27 | $47.85 | $47.95 | $47.75 | $47.85 | $22.34 | 118,610 |
| 2017-10-26 | $47.75 | $47.99 | $47.71 | $47.85 | $22.34 | 86,994 |
| 2017-10-25 | $47.50 | $47.50 | $46.55 | $46.77 | $21.84 | 70,132 |
| 2017-10-24 | $46.91 | $47.35 | $46.90 | $46.90 | $21.90 | 97,402 |
| 2017-10-23 | $46.05 | $46.58 | $46.05 | $46.36 | $21.65 | 79,112 |
| 2017-10-20 | $46.53 | $47.52 | $46.53 | $47.00 | $21.95 | 97,562 |
| 2017-10-19 | $46.35 | $47.38 | $46.35 | $47.19 | $22.03 | 78,148 |
| 2017-10-18 | $47.20 | $47.61 | $46.80 | $47.54 | $22.20 | 282,570 |
| 2017-10-17 | $46.42 | $47.07 | $46.42 | $47.07 | $21.98 | 71,554 |
| 2017-10-16 | $47.15 | $47.15 | $46.53 | $46.94 | $21.92 | 79,050 |
| 2017-10-13 | $46.33 | $47.89 | $46.33 | $46.89 | $21.89 | 99,950 |
| 2017-10-12 | $46.43 | $46.49 | $46.27 | $46.34 | $21.64 | 80,554 |
| 2017-10-11 | $46.05 | $46.36 | $45.85 | $46.09 | $21.52 | 141,354 |
| 2017-10-10 | $45.61 | $45.97 | $45.61 | $45.85 | $21.41 | 56,400 |
| 2017-10-09 | $45.61 | $46.60 | $45.61 | $45.88 | $21.42 | 49,264 |
| 2017-10-06 | $45.72 | $46.35 | $45.42 | $45.78 | $21.38 | 165,028 |
| 2017-10-05 | $46.62 | $46.62 | $46.25 | $46.35 | $21.64 | 85,820 |
| 2017-10-04 | $46.00 | $46.00 | $45.70 | $45.90 | $21.43 | 67,526 |
| 2017-10-03 | $45.20 | $45.51 | $45.20 | $45.38 | $21.19 | 56,022 |
| 2017-10-02 | $45.20 | $45.91 | $45.20 | $45.40 | $21.20 | 57,478 |
| 2017-09-29 | $46.00 | $46.00 | $45.23 | $45.72 | $21.35 | 96,250 |
| 2017-09-28 | $45.04 | $46.24 | $45.04 | $45.47 | $21.23 | 337,292 |
| 2017-09-27 | $45.00 | $46.45 | $45.00 | $45.79 | $21.38 | 339,134 |
| 2017-09-26 | $46.91 | $46.99 | $46.44 | $46.65 | $21.78 | 302,160 |
| 2017-09-25 | $46.60 | $46.98 | $46.33 | $46.89 | $21.59 | 124,884 |
| 2017-09-22 | $44.93 | $45.31 | $44.64 | $44.67 | $20.57 | 76,032 |
| 2017-09-21 | $45.50 | $45.62 | $45.00 | $45.32 | $20.87 | 73,480 |
| 2017-09-20 | $45.94 | $45.96 | $45.56 | $45.58 | $20.99 | 47,966 |
| 2017-09-19 | $46.04 | $46.15 | $45.86 | $45.89 | $21.13 | 463,564 |
| 2017-09-18 | $46.20 | $46.35 | $46.04 | $46.09 | $21.22 | 116,932 |
| 2017-09-15 | $46.22 | $46.40 | $46.21 | $46.26 | $21.30 | 62,978 |
| 2017-09-14 | $46.48 | $46.59 | $46.37 | $46.59 | $21.45 | 57,948 |
| 2017-09-13 | $46.95 | $47.00 | $46.59 | $46.66 | $21.48 | 58,210 |
| 2017-09-12 | $47.79 | $47.79 | $46.95 | $46.95 | $21.62 | 74,306 |
| 2017-09-11 | $47.61 | $47.99 | $47.61 | $47.70 | $21.96 | 61,904 |
| 2017-09-08 | $47.96 | $48.24 | $47.96 | $48.16 | $22.17 | 61,554 |
| 2017-09-07 | $47.61 | $48.18 | $47.61 | $47.95 | $22.08 | 75,478 |
| 2017-09-06 | $47.61 | $48.36 | $47.61 | $47.94 | $22.07 | 59,350 |
| 2017-09-05 | $48.06 | $48.30 | $47.61 | $48.05 | $22.12 | 45,906 |
| 2017-09-01 | $49.14 | $49.14 | $48.18 | $48.48 | $22.32 | 41,590 |
| 2017-08-31 | $49.50 | $49.78 | $49.07 | $49.74 | $22.90 | 120,614 |
| 2017-08-30 | $49.02 | $49.32 | $49.02 | $49.23 | $22.67 | 103,816 |
| 2017-08-29 | $48.93 | $49.35 | $48.50 | $48.98 | $22.55 | 64,874 |
| 2017-08-28 | $48.45 | $49.13 | $48.25 | $48.73 | $22.44 | 122,030 |
| 2017-08-25 | $48.33 | $48.54 | $48.22 | $48.40 | $22.28 | 97,314 |
| 2017-08-24 | $48.25 | $48.49 | $48.00 | $48.18 | $22.18 | 97,628 |
| 2017-08-23 | $48.90 | $49.45 | $48.90 | $49.05 | $22.58 | 148,404 |
| 2017-08-22 | $48.70 | $48.87 | $48.43 | $48.74 | $22.44 | 113,702 |
| 2017-08-21 | $48.39 | $48.70 | $48.24 | $48.61 | $22.38 | 105,276 |
| 2017-08-18 | $47.61 | $47.92 | $47.61 | $47.68 | $21.95 | 127,938 |
| 2017-08-17 | $48.09 | $48.09 | $47.61 | $47.90 | $22.05 | 53,070 |
| 2017-08-16 | $47.59 | $47.90 | $47.49 | $47.79 | $22.00 | 95,576 |
| 2017-08-15 | $48.00 | $48.00 | $47.51 | $47.53 | $21.88 | 75,598 |
| 2017-08-14 | $48.00 | $48.50 | $47.90 | $47.92 | $22.06 | 167,824 |
| 2017-08-11 | $48.00 | $48.90 | $48.00 | $48.83 | $22.48 | 111,864 |
| 2017-08-10 | $48.25 | $48.89 | $48.25 | $48.69 | $22.42 | 132,166 |
| 2017-08-09 | $48.25 | $48.96 | $48.25 | $48.85 | $22.49 | 79,778 |
| 2017-08-08 | $48.76 | $49.05 | $48.50 | $48.60 | $22.38 | 102,620 |
| 2017-08-07 | $48.88 | $49.21 | $48.75 | $49.11 | $22.61 | 108,554 |
| 2017-08-04 | $48.75 | $49.48 | $48.75 | $49.40 | $22.74 | 96,952 |
| 2017-08-03 | $48.81 | $49.90 | $48.76 | $49.37 | $22.73 | 91,490 |
| 2017-08-02 | $48.74 | $49.38 | $48.74 | $49.24 | $22.67 | 56,182 |
| 2017-08-01 | $48.75 | $49.87 | $48.75 | $49.68 | $22.87 | 149,000 |
| 2017-07-31 | $48.82 | $48.96 | $48.74 | $48.90 | $22.51 | 45,608 |
| 2017-07-28 | $48.15 | $48.76 | $48.15 | $48.66 | $22.40 | 60,746 |
| 2017-07-27 | $48.01 | $48.28 | $47.89 | $48.05 | $22.12 | 90,240 |
| 2017-07-26 | $47.75 | $47.93 | $47.39 | $47.81 | $22.01 | 155,374 |
| 2017-07-25 | $47.82 | $48.45 | $47.75 | $47.84 | $22.03 | 96,660 |
| 2017-07-24 | $48.03 | $48.57 | $48.03 | $48.15 | $22.17 | 207,154 |
| 2017-07-21 | $48.00 | $48.72 | $48.00 | $48.68 | $22.41 | 77,846 |
| 2017-07-20 | $48.06 | $48.85 | $48.01 | $48.44 | $22.30 | 52,822 |
| 2017-07-19 | $48.82 | $48.92 | $48.11 | $48.61 | $22.38 | 142,542 |
| 2017-07-18 | $47.93 | $48.10 | $47.79 | $48.00 | $22.10 | 220,876 |
| 2017-07-17 | $46.96 | $47.40 | $46.91 | $47.40 | $21.82 | 379,780 |
| 2017-07-14 | $46.80 | $47.50 | $46.80 | $47.13 | $21.70 | 397,468 |
| 2017-07-13 | $46.84 | $47.13 | $46.84 | $46.91 | $21.60 | 216,474 |
| 2017-07-12 | $46.51 | $46.64 | $46.36 | $46.63 | $21.47 | 110,102 |
| 2017-07-11 | $46.78 | $46.78 | $46.00 | $46.42 | $21.37 | 170,378 |
| 2017-07-10 | $45.27 | $45.95 | $45.27 | $45.88 | $21.12 | 180,274 |
| 2017-07-07 | $45.96 | $46.66 | $45.96 | $46.52 | $21.42 | 78,700 |
| 2017-07-06 | $46.92 | $47.00 | $46.81 | $46.83 | $21.56 | 152,040 |
| 2017-07-05 | $47.46 | $47.46 | $46.79 | $46.98 | $21.63 | 142,924 |
| 2017-07-03 | $47.18 | $47.22 | $46.94 | $47.03 | $21.65 | 52,432 |
| 2017-06-30 | $47.48 | $47.48 | $47.08 | $47.12 | $21.69 | 171,982 |
| 2017-06-29 | $48.01 | $48.01 | $47.50 | $47.70 | $21.96 | 395,062 |
| 2017-06-28 | $48.71 | $48.98 | $48.10 | $48.17 | $22.18 | 852,612 |
| 2017-06-27 | $48.85 | $49.30 | $48.75 | $49.07 | $22.59 | 152,190 |
| 2017-06-26 | $48.85 | $48.87 | $48.65 | $48.65 | $22.40 | 69,150 |
| 2017-06-23 | $48.30 | $48.99 | $48.30 | $48.89 | $22.51 | 123,102 |
| 2017-06-22 | $49.00 | $49.00 | $48.71 | $48.71 | $22.43 | 142,720 |
| 2017-06-21 | $48.94 | $49.00 | $48.82 | $48.92 | $22.52 | 72,902 |
| 2017-06-20 | $48.32 | $48.91 | $48.32 | $48.71 | $22.43 | 233,322 |
| 2017-06-19 | $48.68 | $48.68 | $48.47 | $48.47 | $22.32 | 101,936 |
| 2017-06-16 | $48.59 | $48.80 | $48.50 | $48.79 | $22.46 | 130,528 |
| 2017-06-15 | $47.81 | $47.92 | $47.70 | $47.83 | $22.02 | 122,344 |
| 2017-06-14 | $47.87 | $48.08 | $47.60 | $47.71 | $21.97 | 132,338 |
| 2017-06-13 | $47.74 | $47.85 | $47.62 | $47.65 | $21.94 | 139,386 |
| 2017-06-12 | $47.59 | $47.70 | $47.51 | $47.67 | $21.95 | 173,404 |
| 2017-06-09 | $47.22 | $47.48 | $47.22 | $47.47 | $21.86 | 133,090 |
| 2017-06-08 | $47.50 | $48.10 | $47.50 | $47.87 | $22.04 | 334,850 |
| 2017-06-07 | $48.31 | $48.57 | $48.27 | $48.38 | $22.27 | 53,728 |
| 2017-06-06 | $48.75 | $48.98 | $48.69 | $48.87 | $22.50 | 127,558 |
| 2017-06-05 | $47.84 | $48.50 | $47.84 | $48.43 | $22.30 | 111,144 |
| 2017-06-02 | $47.95 | $47.95 | $47.61 | $47.92 | $22.06 | 274,714 |
| 2017-06-01 | $48.26 | $48.60 | $48.07 | $48.27 | $22.22 | 199,024 |
| 2017-05-31 | $48.55 | $48.55 | $47.95 | $48.18 | $22.18 | 249,678 |
| 2017-05-30 | $47.88 | $48.44 | $47.61 | $48.38 | $22.27 | 423,642 |
| 2017-05-26 | $46.50 | $47.03 | $46.50 | $47.01 | $21.64 | 71,146 |
| 2017-05-25 | $46.60 | $46.89 | $46.46 | $46.86 | $21.57 | 101,930 |
| 2017-05-24 | $46.31 | $46.95 | $46.31 | $46.56 | $21.44 | 216,030 |
| 2017-05-23 | $47.20 | $47.24 | $46.67 | $46.99 | $21.63 | 114,436 |
| 2017-05-22 | $47.24 | $47.24 | $46.55 | $47.08 | $21.68 | 104,654 |
| 2017-05-19 | $46.78 | $47.28 | $46.63 | $47.20 | $21.73 | 195,196 |
| 2017-05-18 | $46.78 | $47.00 | $46.66 | $46.75 | $21.52 | 237,244 |
| 2017-05-17 | $46.78 | $46.94 | $46.40 | $46.59 | $21.45 | 793,624 |
| 2017-05-16 | $46.34 | $46.60 | $46.32 | $46.43 | $21.38 | 170,212 |
| 2017-05-15 | $45.60 | $46.02 | $45.60 | $45.80 | $21.09 | 98,110 |
| 2017-05-12 | $44.43 | $45.15 | $44.43 | $45.08 | $20.76 | 69,482 |
| 2017-05-11 | $44.58 | $44.67 | $44.42 | $44.65 | $20.56 | 136,638 |
| 2017-05-10 | $44.10 | $44.29 | $44.03 | $44.03 | $20.27 | 256,728 |
| 2017-05-09 | $44.00 | $44.15 | $43.79 | $44.03 | $20.27 | 206,866 |
| 2017-05-08 | $44.18 | $44.25 | $43.93 | $43.93 | $20.23 | 201,342 |
| 2017-05-05 | $43.45 | $43.45 | $43.05 | $43.35 | $19.96 | 120,354 |
| 2017-05-04 | $43.13 | $43.24 | $43.08 | $43.20 | $19.89 | 74,388 |
| 2017-05-03 | $43.12 | $43.45 | $43.08 | $43.35 | $19.96 | 146,030 |
| 2017-05-02 | $42.76 | $43.30 | $42.76 | $43.19 | $19.88 | 710,204 |
| 2017-05-01 | $43.22 | $43.55 | $42.75 | $42.75 | $19.68 | 619,880 |
| 2017-04-28 | $42.85 | $42.92 | $42.73 | $42.90 | $19.75 | 134,190 |
| 2017-04-27 | $42.12 | $42.50 | $42.10 | $42.38 | $19.51 | 863,384 |
| 2017-04-26 | $42.18 | $42.27 | $41.94 | $41.94 | $19.31 | 1,288,620 |
| 2017-04-25 | $43.24 | $43.29 | $43.10 | $43.10 | $19.84 | 702,310 |
| 2017-04-24 | $44.13 | $44.25 | $44.10 | $44.13 | $20.32 | 1,645,300 |
| 2017-04-21 | $44.01 | $44.02 | $43.90 | $43.90 | $20.21 | 100,220 |
| 2017-04-20 | $43.74 | $44.00 | $43.73 | $43.82 | $20.17 | 239,196 |
| 2017-04-19 | $43.78 | $43.78 | $43.57 | $43.66 | $20.10 | 254,316 |
| 2017-04-18 | $44.04 | $44.15 | $44.02 | $44.15 | $20.33 | 207,154 |
| 2017-04-17 | $43.90 | $43.97 | $43.73 | $43.81 | $20.17 | 364,156 |
| 2017-04-13 | $44.15 | $44.15 | $43.89 | $43.90 | $20.21 | 632,460 |
| 2017-04-12 | $44.39 | $44.57 | $44.29 | $44.46 | $20.47 | 1,027,678 |
| 2017-04-11 | $43.92 | $44.07 | $43.78 | $44.04 | $20.28 | 157,256 |
| 2017-04-10 | $43.99 | $44.09 | $43.88 | $43.96 | $20.24 | 283,904 |
| 2017-04-07 | $44.17 | $44.24 | $44.00 | $44.03 | $20.27 | 222,280 |
| 2017-04-06 | $43.99 | $44.03 | $43.90 | $43.95 | $20.23 | 554,186 |
| 2017-04-05 | $43.87 | $44.21 | $43.87 | $43.99 | $20.25 | 514,410 |
| 2017-04-04 | $43.61 | $43.68 | $43.45 | $43.49 | $20.02 | 1,030,366 |
| 2017-04-03 | $43.00 | $43.60 | $43.00 | $43.35 | $19.96 | 1,907,322 |
| 2017-03-31 | $42.83 | $43.06 | $42.83 | $42.84 | $19.72 | 1,746,208 |
| 2017-03-30 | $43.56 | $43.58 | $43.23 | $43.32 | $19.94 | 855,092 |
| 2017-03-29 | $44.18 | $44.28 | $43.97 | $44.11 | $20.31 | 1,190,652 |
| 2017-03-28 | $44.53 | $44.53 | $44.21 | $44.34 | $20.41 | 771,046 |
| 2017-03-27 | $44.56 | $44.71 | $44.31 | $44.54 | $20.26 | 857,726 |
| 2017-03-24 | $44.75 | $44.84 | $44.65 | $44.70 | $20.34 | 788,584 |
| 2017-03-23 | $44.28 | $44.43 | $44.23 | $44.35 | $20.18 | 875,304 |
| 2017-03-22 | $44.02 | $44.30 | $44.00 | $44.30 | $20.15 | 1,369,172 |
| 2017-03-21 | $43.74 | $43.92 | $43.67 | $43.77 | $19.91 | 1,055,906 |
| 2017-03-20 | $43.45 | $43.53 | $43.23 | $43.38 | $19.73 | 884,168 |
| 2017-03-17 | $43.39 | $43.44 | $43.22 | $43.40 | $19.74 | 1,033,036 |
| 2017-03-16 | $43.45 | $43.51 | $43.19 | $43.36 | $19.73 | 715,450 |
| 2017-03-15 | $43.06 | $43.54 | $42.75 | $43.36 | $19.73 | 659,766 |
| 2017-03-14 | $43.10 | $43.13 | $42.79 | $42.92 | $19.53 | 787,046 |
| 2017-03-13 | $43.07 | $43.22 | $42.99 | $43.17 | $19.64 | 650,082 |
| 2017-03-10 | $42.59 | $42.66 | $42.31 | $42.55 | $19.36 | 663,890 |
| 2017-03-09 | $42.68 | $42.73 | $42.50 | $42.64 | $19.40 | 291,782 |
| 2017-03-08 | $42.56 | $42.57 | $42.39 | $42.44 | $19.31 | 334,392 |
| 2017-03-07 | $42.64 | $42.81 | $42.64 | $42.74 | $19.44 | 494,110 |
| 2017-03-06 | $42.61 | $42.65 | $42.31 | $42.43 | $19.30 | 835,414 |
| 2017-03-03 | $42.28 | $42.41 | $42.13 | $42.41 | $19.29 | 338,728 |
| 2017-03-02 | $42.17 | $42.33 | $42.10 | $42.18 | $19.19 | 331,064 |
| 2017-03-01 | $42.35 | $42.68 | $42.35 | $42.49 | $19.33 | 331,396 |
| 2017-02-28 | $42.67 | $42.69 | $42.26 | $42.34 | $19.26 | 380,070 |
| 2017-02-27 | $42.60 | $42.67 | $42.34 | $42.45 | $19.31 | 395,818 |
| 2017-02-24 | $42.49 | $42.53 | $42.33 | $42.49 | $19.33 | 242,418 |
| 2017-02-23 | $42.15 | $42.37 | $42.12 | $42.20 | $19.20 | 413,432 |
| 2017-02-22 | $41.92 | $42.03 | $41.76 | $41.95 | $19.08 | 552,362 |
| 2017-02-21 | $41.63 | $41.87 | $41.58 | $41.83 | $19.03 | 352,262 |
| 2017-02-17 | $41.74 | $41.79 | $41.49 | $41.75 | $18.99 | 423,112 |
| 2017-02-16 | $41.61 | $41.81 | $41.47 | $41.60 | $18.92 | 669,532 |
| 2017-02-15 | $41.60 | $41.71 | $41.50 | $41.64 | $18.94 | 771,926 |
| 2017-02-14 | $42.19 | $42.23 | $41.73 | $42.01 | $19.11 | 529,670 |
| 2017-02-13 | $42.97 | $43.04 | $42.72 | $42.95 | $19.54 | 463,232 |
| 2017-02-10 | $43.22 | $43.67 | $43.22 | $43.62 | $19.84 | 631,242 |
| 2017-02-09 | $43.37 | $43.59 | $43.29 | $43.30 | $19.70 | 377,102 |
| 2017-02-08 | $43.24 | $43.40 | $43.12 | $43.32 | $19.71 | 428,322 |
| 2017-02-07 | $43.46 | $43.66 | $43.34 | $43.47 | $19.78 | 232,112 |
| 2017-02-06 | $43.28 | $43.51 | $43.13 | $43.42 | $19.75 | 326,152 |
| 2017-02-03 | $43.48 | $43.77 | $43.47 | $43.55 | $19.81 | 396,082 |
| 2017-02-02 | $43.49 | $43.49 | $43.19 | $43.35 | $19.72 | 326,058 |
| 2017-02-01 | $43.59 | $43.82 | $43.40 | $43.64 | $19.85 | 521,478 |
| 2017-01-31 | $44.00 | $44.33 | $43.97 | $44.17 | $20.09 | 350,462 |
| 2017-01-30 | $43.21 | $43.39 | $43.13 | $43.38 | $19.73 | 342,868 |
| 2017-01-27 | $43.39 | $43.50 | $43.27 | $43.40 | $19.74 | 474,350 |
| 2017-01-26 | $43.74 | $43.78 | $43.52 | $43.57 | $19.82 | 447,558 |
| 2017-01-25 | $44.11 | $44.54 | $44.02 | $44.48 | $20.24 | 315,448 |
| 2017-01-24 | $44.33 | $44.43 | $44.23 | $44.25 | $20.13 | 297,400 |
| 2017-01-23 | $44.05 | $44.30 | $43.70 | $44.27 | $20.14 | 1,037,312 |
| 2017-01-20 | $44.32 | $44.47 | $44.18 | $44.46 | $20.23 | 2,379,346 |
| 2017-01-19 | $43.85 | $44.05 | $43.82 | $44.02 | $20.03 | 199,702 |
| 2017-01-18 | $44.03 | $44.08 | $43.61 | $43.73 | $19.89 | 362,552 |
| 2017-01-17 | $43.81 | $44.22 | $43.78 | $44.02 | $20.03 | 669,526 |
| 2017-01-13 | $43.69 | $44.03 | $43.61 | $43.90 | $19.97 | 321,584 |
| 2017-01-12 | $43.49 | $43.70 | $43.41 | $43.64 | $19.85 | 1,004,044 |
| 2017-01-11 | $43.52 | $43.97 | $43.25 | $43.72 | $19.89 | 307,908 |
| 2017-01-10 | $43.60 | $43.96 | $43.59 | $43.89 | $19.97 | 377,330 |
| 2017-01-09 | $43.38 | $43.57 | $43.34 | $43.45 | $19.77 | 376,704 |
| 2017-01-06 | $43.35 | $43.58 | $43.20 | $43.29 | $19.69 | 404,470 |
| 2017-01-05 | $43.47 | $43.83 | $43.45 | $43.71 | $19.88 | 399,492 |
| 2017-01-04 | $42.75 | $42.89 | $42.71 | $42.83 | $19.48 | 343,122 |
| 2017-01-03 | $41.76 | $42.16 | $41.57 | $42.13 | $19.17 | 697,972 |
| 2016-12-30 | $42.11 | $42.20 | $41.97 | $42.07 | $19.14 | 340,792 |
| 2016-12-29 | $42.05 | $42.31 | $42.05 | $42.21 | $19.20 | 385,710 |
| 2016-12-28 | $42.04 | $42.30 | $41.97 | $42.13 | $19.17 | 275,264 |
| 2016-12-27 | $41.99 | $42.20 | $41.84 | $42.08 | $19.14 | 257,744 |
| 2016-12-23 | $42.38 | $42.54 | $42.36 | $42.45 | $19.31 | 186,916 |
| 2016-12-22 | $42.23 | $42.45 | $42.09 | $42.37 | $19.28 | 364,980 |
| 2016-12-21 | $41.98 | $42.06 | $41.74 | $41.92 | $19.07 | 388,336 |
| 2016-12-20 | $41.87 | $42.11 | $41.81 | $41.99 | $19.10 | 392,556 |
| 2016-12-19 | $41.55 | $41.85 | $41.44 | $41.73 | $18.98 | 500,164 |
| 2016-12-16 | $41.00 | $41.24 | $40.87 | $41.18 | $18.73 | 690,224 |
| 2016-12-15 | $41.51 | $41.73 | $41.39 | $41.57 | $18.91 | 651,436 |
| 2016-12-14 | $42.40 | $42.47 | $41.38 | $41.40 | $18.83 | 971,564 |
| 2016-12-13 | $42.07 | $42.17 | $41.94 | $42.10 | $19.15 | 1,200,980 |
| 2016-12-12 | $41.11 | $41.42 | $41.06 | $41.40 | $18.83 | 1,111,954 |
| 2016-12-09 | $39.60 | $39.77 | $39.58 | $39.64 | $18.03 | 331,334 |
| 2016-12-08 | $39.98 | $40.09 | $39.57 | $39.77 | $18.09 | 647,438 |
| 2016-12-07 | $39.48 | $39.79 | $39.41 | $39.76 | $18.09 | 435,588 |
| 2016-12-06 | $39.83 | $39.94 | $39.67 | $39.69 | $18.06 | 436,260 |
| 2016-12-05 | $40.08 | $40.27 | $39.97 | $40.20 | $18.29 | 393,052 |
| 2016-12-02 | $39.73 | $40.08 | $39.62 | $40.03 | $18.21 | 662,150 |
| 2016-12-01 | $40.10 | $40.20 | $39.86 | $40.15 | $18.27 | 969,306 |
| 2016-11-30 | $40.85 | $40.85 | $40.17 | $40.21 | $18.29 | 592,608 |
| 2016-11-29 | $40.86 | $40.92 | $40.65 | $40.79 | $18.56 | 519,418 |
| 2016-11-28 | $40.77 | $40.85 | $40.62 | $40.78 | $18.55 | 553,498 |
| 2016-11-25 | $39.96 | $40.10 | $39.82 | $39.86 | $18.13 | 249,818 |
| 2016-11-23 | $39.82 | $39.82 | $39.51 | $39.66 | $18.04 | 473,654 |
| 2016-11-22 | $40.38 | $40.44 | $39.76 | $40.04 | $18.22 | 897,356 |
| 2016-11-21 | $39.39 | $39.52 | $39.29 | $39.43 | $17.94 | 461,354 |
| 2016-11-18 | $39.00 | $39.09 | $38.73 | $38.76 | $17.63 | 362,198 |
| 2016-11-17 | $39.37 | $39.50 | $39.34 | $39.46 | $17.95 | 545,328 |
| 2016-11-16 | $39.20 | $39.28 | $38.74 | $38.91 | $17.70 | 761,790 |
| 2016-11-15 | $39.20 | $39.30 | $38.96 | $39.29 | $17.87 | 574,798 |
| 2016-11-14 | $38.87 | $39.01 | $38.45 | $38.60 | $17.56 | 939,424 |
| 2016-11-11 | $40.16 | $40.55 | $38.74 | $39.22 | $17.84 | 1,239,718 |
| 2016-11-10 | $41.91 | $41.96 | $41.21 | $41.37 | $18.82 | 744,206 |
| 2016-11-09 | $43.43 | $43.87 | $43.04 | $43.10 | $19.61 | 829,618 |
| 2016-11-08 | $43.24 | $43.71 | $42.97 | $43.50 | $19.79 | 677,432 |
| 2016-11-07 | $43.67 | $43.91 | $43.50 | $43.88 | $19.96 | 386,062 |
| 2016-11-04 | $44.23 | $44.23 | $43.88 | $43.89 | $19.97 | 464,856 |
| 2016-11-03 | $44.67 | $44.68 | $44.48 | $44.58 | $20.28 | 338,370 |
| 2016-11-02 | $44.70 | $44.73 | $44.42 | $44.43 | $20.21 | 307,076 |
| 2016-11-01 | $44.41 | $44.51 | $44.24 | $44.40 | $20.20 | 468,776 |
| 2016-10-31 | $44.43 | $44.53 | $44.19 | $44.39 | $20.19 | 229,290 |
| 2016-10-28 | $44.17 | $44.38 | $44.07 | $44.23 | $20.12 | 283,262 |
| 2016-10-27 | $44.84 | $45.00 | $44.64 | $44.82 | $20.39 | 283,088 |
| 2016-10-26 | $45.11 | $45.25 | $44.82 | $44.92 | $20.44 | 299,366 |
| 2016-10-25 | $44.40 | $44.73 | $44.36 | $44.64 | $20.31 | 220,342 |
| 2016-10-24 | $44.64 | $44.78 | $44.46 | $44.62 | $20.30 | 211,012 |
| 2016-10-21 | $44.66 | $44.66 | $44.38 | $44.55 | $20.27 | 240,978 |
| 2016-10-20 | $45.15 | $45.34 | $45.15 | $45.16 | $20.54 | 289,922 |
| 2016-10-19 | $45.43 | $45.70 | $45.35 | $45.39 | $20.65 | 196,912 |
| 2016-10-18 | $44.98 | $45.30 | $44.96 | $45.26 | $20.59 | 295,400 |
| 2016-10-17 | $44.97 | $45.24 | $44.90 | $45.15 | $20.54 | 472,500 |
| 2016-10-14 | $45.50 | $45.66 | $45.11 | $45.18 | $20.55 | 1,498,038 |
| 2016-10-13 | $44.65 | $44.94 | $44.59 | $44.70 | $20.34 | 591,934 |
| 2016-10-12 | $44.52 | $44.61 | $44.38 | $44.59 | $20.29 | 300,080 |
| 2016-10-11 | $44.58 | $44.59 | $44.32 | $44.38 | $20.19 | 276,960 |
| 2016-10-10 | $44.60 | $44.75 | $44.47 | $44.53 | $20.26 | 335,322 |
| 2016-10-07 | $44.64 | $44.72 | $44.30 | $44.48 | $20.24 | 225,558 |
| 2016-10-06 | $44.93 | $44.97 | $44.66 | $44.89 | $20.42 | 259,546 |
| 2016-10-05 | $45.28 | $45.28 | $44.78 | $45.00 | $20.47 | 358,120 |
| 2016-10-04 | $45.76 | $45.95 | $45.44 | $45.67 | $20.78 | 218,358 |
| 2016-10-03 | $46.08 | $46.13 | $45.80 | $46.09 | $20.97 | 360,018 |
| 2016-09-30 | $45.84 | $46.00 | $45.71 | $45.81 | $20.84 | 477,312 |
| 2016-09-29 | $46.53 | $46.53 | $46.15 | $46.23 | $21.03 | 534,494 |
| 2016-09-28 | $46.79 | $46.87 | $46.55 | $46.77 | $21.28 | 357,034 |
| 2016-09-27 | $47.13 | $47.13 | $46.55 | $46.75 | $21.27 | 550,244 |
| 2016-09-26 | $46.80 | $46.86 | $46.55 | $46.79 | $21.05 | 419,910 |
| 2016-09-23 | $46.76 | $46.76 | $46.57 | $46.58 | $20.96 | 262,822 |
| 2016-09-22 | $46.69 | $47.03 | $46.53 | $46.97 | $21.13 | 648,714 |
| 2016-09-21 | $46.43 | $46.45 | $45.68 | $46.40 | $20.88 | 548,890 |
| 2016-09-20 | $45.36 | $45.51 | $45.18 | $45.24 | $20.35 | 387,594 |
| 2016-09-19 | $44.82 | $45.05 | $44.67 | $44.75 | $20.13 | 1,176,776 |
| 2016-09-16 | $44.25 | $44.65 | $43.99 | $44.49 | $20.02 | 1,197,712 |
| 2016-09-15 | $44.24 | $44.61 | $43.99 | $44.39 | $19.97 | 540,676 |
| 2016-09-14 | $44.28 | $44.29 | $44.02 | $44.11 | $19.85 | 430,756 |
| 2016-09-13 | $44.70 | $44.70 | $44.20 | $44.24 | $19.91 | 529,418 |
| 2016-09-12 | $44.89 | $45.35 | $44.89 | $45.30 | $20.38 | 392,482 |
| 2016-09-09 | $44.96 | $45.01 | $44.54 | $44.65 | $20.09 | 524,818 |
| 2016-09-08 | $46.26 | $46.42 | $45.99 | $46.12 | $20.75 | 351,106 |
| 2016-09-07 | $46.74 | $46.78 | $46.20 | $46.31 | $20.84 | 599,618 |
| 2016-09-06 | $45.93 | $46.30 | $45.81 | $46.24 | $20.80 | 495,912 |
| 2016-09-02 | $45.31 | $45.41 | $45.07 | $45.31 | $20.39 | 392,046 |
| 2016-09-01 | $44.20 | $44.48 | $44.14 | $44.48 | $20.01 | 738,480 |
| 2016-08-31 | $44.06 | $44.18 | $43.95 | $44.08 | $19.83 | 591,612 |
| 2016-08-30 | $44.99 | $45.06 | $44.81 | $44.88 | $20.19 | 527,428 |
| 2016-08-29 | $45.41 | $45.58 | $45.35 | $45.58 | $20.51 | 645,268 |
| 2016-08-26 | $46.21 | $46.66 | $45.93 | $45.97 | $20.68 | 1,247,330 |
| 2016-08-25 | $46.16 | $46.51 | $46.00 | $46.45 | $20.90 | 732,178 |
| 2016-08-24 | $46.71 | $46.77 | $46.52 | $46.74 | $21.03 | 238,380 |
| 2016-08-23 | $46.76 | $46.89 | $46.72 | $46.78 | $21.05 | 293,432 |
| 2016-08-22 | $45.87 | $46.17 | $45.79 | $46.13 | $20.76 | 506,696 |
| 2016-08-19 | $45.64 | $46.05 | $45.44 | $46.04 | $20.71 | 673,268 |
| 2016-08-18 | $46.82 | $47.09 | $46.74 | $47.08 | $21.18 | 529,140 |
| 2016-08-17 | $47.75 | $48.03 | $47.55 | $48.00 | $21.60 | 923,086 |
| 2016-08-16 | $48.18 | $48.24 | $47.93 | $48.01 | $21.60 | 447,760 |
| 2016-08-15 | $48.21 | $48.21 | $47.95 | $47.97 | $21.58 | 248,638 |
| 2016-08-12 | $47.93 | $47.94 | $47.81 | $47.92 | $21.56 | 268,486 |
| 2016-08-11 | $48.10 | $48.30 | $47.98 | $48.08 | $21.63 | 263,858 |
| 2016-08-10 | $47.92 | $48.13 | $47.89 | $48.06 | $21.62 | 521,890 |
| 2016-08-09 | $47.25 | $47.39 | $47.13 | $47.37 | $21.31 | 445,958 |
| 2016-08-08 | $46.62 | $46.63 | $46.23 | $46.43 | $20.89 | 564,100 |
| 2016-08-05 | $47.85 | $47.99 | $47.75 | $47.96 | $21.58 | 463,978 |
| 2016-08-04 | $47.55 | $47.60 | $47.23 | $47.52 | $21.38 | 788,790 |
| 2016-08-03 | $48.14 | $48.19 | $47.87 | $48.10 | $21.64 | 711,126 |
| 2016-08-02 | $48.11 | $48.11 | $47.69 | $47.97 | $21.58 | 601,512 |
| 2016-08-01 | $48.40 | $48.42 | $47.83 | $48.12 | $21.65 | 1,611,306 |
| 2016-07-29 | $47.14 | $47.53 | $47.11 | $47.43 | $21.34 | 425,886 |
| 2016-07-28 | $46.46 | $46.62 | $46.30 | $46.51 | $20.93 | 358,384 |
| 2016-07-27 | $46.81 | $46.89 | $46.60 | $46.80 | $21.06 | 430,294 |
| 2016-07-26 | $47.38 | $47.46 | $47.06 | $47.09 | $21.19 | 368,594 |
| 2016-07-25 | $46.87 | $46.97 | $46.74 | $46.91 | $21.11 | 422,270 |
| 2016-07-22 | $47.13 | $47.31 | $47.09 | $47.24 | $21.25 | 378,388 |
| 2016-07-21 | $46.91 | $46.91 | $46.65 | $46.84 | $21.07 | 581,810 |
| 2016-07-20 | $47.76 | $47.84 | $47.34 | $47.38 | $21.32 | 826,028 |
| 2016-07-19 | $46.89 | $46.97 | $46.63 | $46.77 | $21.04 | 669,170 |
| 2016-07-18 | $46.41 | $46.52 | $46.29 | $46.32 | $20.84 | 492,300 |
| 2016-07-15 | $46.29 | $46.56 | $46.11 | $46.41 | $20.88 | 1,251,388 |
| 2016-07-14 | $46.84 | $47.06 | $46.83 | $46.87 | $21.09 | 750,236 |
| 2016-07-13 | $46.94 | $47.32 | $46.83 | $47.06 | $21.17 | 940,736 |
| 2016-07-12 | $47.89 | $48.00 | $47.58 | $47.61 | $21.42 | 944,552 |
| 2016-07-11 | $48.61 | $48.82 | $48.40 | $48.64 | $21.88 | 485,216 |
| 2016-07-08 | $48.15 | $48.59 | $47.90 | $48.54 | $21.84 | 628,486 |
| 2016-07-07 | $49.26 | $49.35 | $48.66 | $48.74 | $21.93 | 994,546 |
| 2016-07-06 | $49.51 | $49.67 | $49.01 | $49.26 | $22.16 | 1,875,506 |
| 2016-07-05 | $48.01 | $48.08 | $47.82 | $47.87 | $21.54 | 589,116 |
| 2016-07-01 | $46.79 | $47.10 | $46.79 | $46.97 | $21.13 | 516,214 |
| 2016-06-30 | $46.92 | $47.17 | $46.71 | $47.08 | $21.18 | 590,930 |
| 2016-06-29 | $47.23 | $47.53 | $47.23 | $47.49 | $21.37 | 835,518 |
| 2016-06-28 | $46.92 | $47.10 | $46.51 | $46.83 | $21.07 | 1,056,402 |
| 2016-06-27 | $46.10 | $46.18 | $45.53 | $45.77 | $20.59 | 1,178,204 |
| 2016-06-24 | $43.63 | $44.01 | $43.61 | $43.66 | $19.64 | 677,192 |
| 2016-06-23 | $43.93 | $44.05 | $43.60 | $43.97 | $19.78 | 454,876 |
| 2016-06-22 | $43.53 | $43.70 | $43.34 | $43.35 | $19.50 | 321,936 |
| 2016-06-21 | $43.09 | $43.42 | $43.05 | $43.21 | $19.44 | 561,570 |
| 2016-06-20 | $42.83 | $43.07 | $42.72 | $42.72 | $19.22 | 508,226 |
| 2016-06-17 | $42.26 | $42.59 | $42.14 | $42.41 | $19.08 | 1,047,274 |
| 2016-06-16 | $42.74 | $43.41 | $42.69 | $43.35 | $19.50 | 1,091,746 |
| 2016-06-15 | $42.96 | $43.24 | $42.86 | $42.90 | $19.30 | 614,670 |
| 2016-06-14 | $42.93 | $43.01 | $42.58 | $42.84 | $19.28 | 1,032,874 |
| 2016-06-13 | $43.00 | $43.24 | $42.75 | $42.85 | $19.28 | 423,918 |
| 2016-06-10 | $43.65 | $43.77 | $43.42 | $43.55 | $19.59 | 392,596 |
| 2016-06-09 | $44.33 | $44.52 | $44.27 | $44.37 | $19.96 | 205,172 |
| 2016-06-08 | $44.68 | $44.82 | $44.62 | $44.69 | $20.11 | 273,880 |
| 2016-06-07 | $44.31 | $44.51 | $44.31 | $44.44 | $20.00 | 276,580 |
| 2016-06-06 | $44.23 | $44.32 | $44.00 | $44.15 | $19.86 | 400,460 |
| 2016-06-03 | $43.46 | $43.98 | $43.46 | $43.88 | $19.74 | 968,642 |
| 2016-06-02 | $43.11 | $43.39 | $43.04 | $43.35 | $19.50 | 547,782 |
| 2016-06-01 | $43.70 | $43.74 | $43.49 | $43.63 | $19.63 | 302,194 |
| 2016-05-31 | $43.79 | $43.89 | $43.56 | $43.78 | $19.70 | 456,484 |
| 2016-05-27 | $43.89 | $44.02 | $43.79 | $43.91 | $19.76 | 446,348 |
| 2016-05-26 | $44.11 | $44.39 | $44.06 | $44.37 | $19.96 | 374,218 |
| 2016-05-25 | $44.74 | $45.10 | $44.74 | $44.97 | $20.23 | 366,528 |
| 2016-05-24 | $43.84 | $44.05 | $43.71 | $44.03 | $19.81 | 486,728 |
| 2016-05-23 | $43.66 | $43.82 | $43.43 | $43.51 | $19.58 | 490,268 |
| 2016-05-20 | $43.62 | $43.74 | $43.47 | $43.59 | $19.61 | 423,376 |
| 2016-05-19 | $43.35 | $43.42 | $43.07 | $43.33 | $19.50 | 1,214,500 |
| 2016-05-18 | $43.56 | $44.15 | $43.55 | $43.71 | $19.67 | 744,444 |
| 2016-05-17 | $44.89 | $45.02 | $44.60 | $44.68 | $20.10 | 638,156 |
| 2016-05-16 | $46.44 | $46.77 | $46.39 | $46.63 | $20.98 | 330,236 |
| 2016-05-13 | $46.58 | $46.99 | $46.43 | $46.76 | $21.04 | 350,464 |
| 2016-05-12 | $46.99 | $47.06 | $46.60 | $46.78 | $21.05 | 1,097,928 |
| 2016-05-11 | $47.05 | $47.18 | $46.67 | $46.75 | $21.03 | 363,450 |
| 2016-05-10 | $46.14 | $46.63 | $46.13 | $46.58 | $20.96 | 375,952 |
| 2016-05-09 | $45.48 | $45.59 | $45.13 | $45.20 | $20.34 | 389,980 |
| 2016-05-06 | $45.53 | $45.77 | $45.40 | $45.75 | $20.58 | 318,536 |
| 2016-05-05 | $45.35 | $45.44 | $45.21 | $45.35 | $20.40 | 259,518 |
| 2016-05-04 | $45.33 | $45.37 | $45.16 | $45.23 | $20.35 | 308,294 |
| 2016-05-03 | $45.64 | $45.65 | $45.22 | $45.54 | $20.49 | 553,052 |
| 2016-05-02 | $44.28 | $46.05 | $43.89 | $46.03 | $20.71 | 1,273,954 |
| 2016-04-29 | $44.57 | $44.59 | $44.04 | $44.57 | $20.05 | 678,092 |
| 2016-04-28 | $44.56 | $44.88 | $44.24 | $44.29 | $19.93 | 448,348 |
| 2016-04-27 | $44.63 | $44.80 | $44.44 | $44.72 | $20.12 | 414,180 |
| 2016-04-26 | $44.58 | $44.76 | $44.45 | $44.65 | $20.09 | 744,370 |
| 2016-04-25 | $44.08 | $44.14 | $43.94 | $44.11 | $19.85 | 534,202 |
| 2016-04-22 | $45.39 | $45.44 | $45.17 | $45.37 | $20.41 | 255,694 |
| 2016-04-21 | $45.44 | $45.53 | $45.13 | $45.19 | $20.33 | 258,766 |
| 2016-04-20 | $45.78 | $45.95 | $45.67 | $45.73 | $20.58 | 309,210 |
| 2016-04-19 | $46.09 | $46.17 | $45.87 | $45.96 | $20.68 | 449,542 |
| 2016-04-18 | $45.87 | $46.25 | $45.80 | $46.19 | $20.78 | 750,522 |
| 2016-04-15 | $45.43 | $45.59 | $45.30 | $45.52 | $20.48 | 1,610,900 |
| 2016-04-14 | $45.25 | $45.35 | $45.08 | $45.24 | $20.35 | 707,052 |
| 2016-04-13 | $44.71 | $44.88 | $44.58 | $44.72 | $20.12 | 1,162,252 |
| 2016-04-12 | $43.66 | $43.89 | $43.58 | $43.68 | $19.65 | 392,706 |
| 2016-04-11 | $44.03 | $44.14 | $43.71 | $43.72 | $19.67 | 488,180 |
| 2016-04-08 | $43.53 | $43.66 | $43.34 | $43.43 | $19.54 | 368,682 |
| 2016-04-07 | $43.28 | $43.38 | $42.82 | $43.01 | $19.35 | 554,768 |
| 2016-04-06 | $42.01 | $42.35 | $41.92 | $42.31 | $19.04 | 257,338 |
| 2016-04-05 | $42.08 | $42.10 | $41.73 | $41.76 | $18.79 | 1,035,010 |
| 2016-04-04 | $42.75 | $43.09 | $42.57 | $42.99 | $19.34 | 1,331,968 |
| 2016-04-01 | $42.24 | $42.69 | $42.17 | $42.69 | $19.21 | 580,292 |
| 2016-03-31 | $43.36 | $43.43 | $43.15 | $43.24 | $19.46 | 468,280 |
| 2016-03-30 | $44.47 | $44.66 | $44.35 | $44.49 | $20.02 | 323,792 |
| 2016-03-29 | $44.00 | $44.47 | $43.92 | $44.45 | $20.00 | 368,310 |
| 2016-03-28 | $44.60 | $44.60 | $43.98 | $44.21 | $19.89 | 447,704 |
| 2016-03-24 | $44.20 | $44.43 | $44.12 | $44.43 | $19.73 | 277,970 |
| 2016-03-23 | $44.29 | $44.33 | $44.12 | $44.24 | $19.64 | 362,492 |
| 2016-03-22 | $43.90 | $44.33 | $43.84 | $44.26 | $19.65 | 1,085,798 |
| 2016-03-21 | $43.43 | $43.62 | $43.38 | $43.45 | $19.29 | 489,762 |
| 2016-03-18 | $43.42 | $43.53 | $43.24 | $43.40 | $19.27 | 501,704 |
| 2016-03-17 | $43.70 | $44.22 | $43.45 | $44.06 | $19.56 | 858,282 |
| 2016-03-16 | $43.15 | $43.90 | $43.04 | $43.86 | $19.47 | 690,590 |
| 2016-03-15 | $42.65 | $43.38 | $42.60 | $43.20 | $19.18 | 1,116,088 |
| 2016-03-14 | $42.74 | $42.91 | $42.64 | $42.78 | $19.00 | 463,962 |
| 2016-03-11 | $43.04 | $43.13 | $42.90 | $43.09 | $19.13 | 399,422 |
| 2016-03-10 | $43.06 | $43.44 | $42.37 | $42.68 | $18.95 | 841,328 |
| 2016-03-09 | $43.59 | $43.67 | $43.12 | $43.40 | $19.27 | 1,448,344 |
| 2016-03-08 | $41.38 | $42.04 | $41.23 | $42.01 | $18.65 | 986,100 |
| 2016-03-07 | $41.45 | $41.59 | $41.30 | $41.47 | $18.41 | 534,136 |
| 2016-03-04 | $42.01 | $42.20 | $41.83 | $42.02 | $18.66 | 819,682 |
| 2016-03-03 | $42.72 | $43.18 | $42.67 | $43.14 | $19.16 | 929,234 |
| 2016-03-02 | $42.84 | $43.07 | $42.83 | $43.01 | $19.10 | 1,000,956 |
| 2016-03-01 | $42.87 | $43.38 | $42.86 | $43.31 | $19.23 | 622,014 |
| 2016-02-29 | $42.62 | $43.05 | $42.54 | $42.71 | $18.96 | 1,175,056 |
| 2016-02-26 | $42.58 | $42.66 | $42.27 | $42.30 | $18.78 | 666,898 |
| 2016-02-25 | $41.57 | $42.06 | $41.44 | $41.98 | $18.64 | 1,014,830 |
| 2016-02-24 | $40.55 | $41.66 | $40.50 | $41.63 | $18.48 | 1,530,968 |
| 2016-02-23 | $41.10 | $41.40 | $40.90 | $41.29 | $18.33 | 903,048 |
| 2016-02-22 | $42.70 | $42.91 | $42.55 | $42.74 | $18.98 | 494,874 |
| 2016-02-19 | $42.28 | $42.67 | $42.14 | $42.52 | $18.88 | 855,206 |
| 2016-02-18 | $42.71 | $42.85 | $42.45 | $42.55 | $18.89 | 638,068 |
| 2016-02-17 | $43.06 | $43.34 | $42.86 | $43.30 | $19.23 | 831,552 |
| 2016-02-16 | $42.18 | $42.25 | $41.96 | $42.23 | $18.75 | 662,750 |
| 2016-02-12 | $41.45 | $42.26 | $41.27 | $42.19 | $18.73 | 1,029,314 |
| 2016-02-11 | $42.50 | $42.52 | $41.93 | $42.35 | $18.80 | 1,710,746 |
| 2016-02-10 | $43.05 | $43.48 | $42.86 | $43.00 | $19.09 | 858,852 |
| 2016-02-09 | $44.03 | $44.34 | $43.86 | $44.07 | $19.57 | 1,113,230 |
| 2016-02-08 | $44.49 | $44.65 | $43.86 | $44.28 | $19.66 | 1,660,218 |
| 2016-02-05 | $45.03 | $45.78 | $44.54 | $45.05 | $20.00 | 990,602 |
| 2016-02-04 | $43.83 | $44.18 | $43.69 | $44.04 | $19.55 | 657,056 |
| 2016-02-03 | $44.93 | $44.98 | $44.15 | $44.80 | $19.89 | 1,159,718 |
| 2016-02-02 | $43.92 | $43.94 | $43.49 | $43.64 | $19.38 | 1,180,392 |
| 2016-02-01 | $43.91 | $44.41 | $43.73 | $44.26 | $19.65 | 1,717,614 |
| 2016-01-29 | $41.58 | $42.79 | $41.58 | $42.76 | $18.99 | 1,837,454 |
| 2016-01-28 | $41.30 | $41.66 | $40.96 | $41.57 | $18.46 | 1,263,912 |
| 2016-01-27 | $40.55 | $40.89 | $40.31 | $40.48 | $17.97 | 570,948 |
| 2016-01-26 | $39.44 | $39.75 | $39.41 | $39.70 | $17.63 | 284,414 |
| 2016-01-25 | $39.65 | $39.80 | $39.41 | $39.43 | $17.51 | 391,848 |
| 2016-01-22 | $39.13 | $39.67 | $39.04 | $39.59 | $17.58 | 548,102 |
| 2016-01-21 | $38.14 | $38.71 | $37.99 | $38.52 | $17.10 | 711,596 |
| 2016-01-20 | $39.31 | $39.35 | $38.62 | $39.11 | $17.37 | 808,856 |
| 2016-01-19 | $40.19 | $40.40 | $39.98 | $40.27 | $17.88 | 582,458 |
| 2016-01-15 | $40.20 | $40.30 | $39.98 | $40.13 | $17.82 | 1,022,466 |
| 2016-01-14 | $40.05 | $40.53 | $39.87 | $40.38 | $17.93 | 648,026 |
| 2016-01-13 | $40.17 | $40.25 | $39.67 | $39.80 | $17.67 | 969,166 |
| 2016-01-12 | $40.29 | $40.33 | $39.99 | $40.32 | $17.90 | 2,846,666 |
| 2016-01-11 | $40.23 | $40.23 | $39.77 | $40.06 | $17.79 | 725,602 |
| 2016-01-08 | $40.37 | $40.54 | $39.95 | $40.02 | $17.77 | 883,000 |
| 2016-01-07 | $40.55 | $40.60 | $40.10 | $40.20 | $17.85 | 1,427,636 |
| 2016-01-06 | $40.72 | $40.90 | $40.64 | $40.83 | $18.13 | 737,404 |
| 2016-01-05 | $40.14 | $40.54 | $40.11 | $40.52 | $17.99 | 886,904 |
| 2016-01-04 | $39.16 | $39.20 | $38.83 | $39.17 | $17.39 | 858,926 |
| 2015-12-31 | $39.69 | $39.81 | $39.62 | $39.74 | $17.65 | 451,758 |
| 2015-12-30 | $39.99 | $40.15 | $39.75 | $39.79 | $17.67 | 355,614 |
| 2015-12-29 | $39.99 | $40.19 | $39.97 | $40.12 | $17.81 | 271,880 |
| 2015-12-28 | $39.45 | $39.67 | $39.38 | $39.65 | $17.61 | 502,368 |
| 2015-12-24 | $39.32 | $39.58 | $39.23 | $39.49 | $17.53 | 219,586 |
| 2015-12-23 | $39.79 | $40.15 | $39.78 | $40.13 | $17.82 | 258,500 |
| 2015-12-22 | $39.40 | $39.69 | $39.24 | $39.55 | $17.56 | 402,848 |
| 2015-12-21 | $39.37 | $39.49 | $39.21 | $39.43 | $17.51 | 687,504 |
| 2015-12-18 | $38.82 | $39.00 | $38.59 | $38.71 | $17.19 | 962,524 |
| 2015-12-17 | $39.40 | $39.64 | $39.25 | $39.32 | $17.46 | 1,204,518 |
| 2015-12-16 | $39.55 | $39.82 | $39.40 | $39.78 | $17.66 | 482,560 |
| 2015-12-15 | $38.26 | $38.58 | $38.24 | $38.24 | $16.98 | 764,582 |
| 2015-12-14 | $37.90 | $38.55 | $37.74 | $38.52 | $17.10 | 818,712 |
| 2015-12-11 | $37.30 | $37.30 | $37.02 | $37.08 | $16.46 | 620,602 |
| 2015-12-10 | $37.76 | $37.94 | $37.68 | $37.71 | $16.74 | 331,646 |
| 2015-12-09 | $37.55 | $37.72 | $37.23 | $37.32 | $16.57 | 430,018 |
| 2015-12-08 | $37.57 | $37.72 | $37.32 | $37.71 | $16.74 | 672,038 |
| 2015-12-07 | $37.96 | $38.08 | $37.70 | $37.78 | $16.78 | 536,214 |
| 2015-12-04 | $38.02 | $38.43 | $37.94 | $38.41 | $17.05 | 336,552 |
| 2015-12-03 | $38.29 | $38.31 | $37.72 | $37.89 | $16.82 | 334,244 |
| 2015-12-02 | $38.30 | $38.40 | $38.02 | $38.10 | $16.92 | 267,646 |
| 2015-12-01 | $37.70 | $37.92 | $37.70 | $37.92 | $16.84 | 382,778 |
| 2015-11-30 | $37.40 | $37.42 | $37.20 | $37.27 | $16.55 | 388,296 |
| 2015-11-27 | $38.02 | $38.19 | $37.98 | $38.06 | $16.90 | 265,824 |
| 2015-11-25 | $37.74 | $37.98 | $37.74 | $37.84 | $16.80 | 385,108 |
| 2015-11-24 | $38.11 | $38.30 | $37.98 | $38.20 | $16.96 | 506,086 |
| 2015-11-23 | $38.55 | $38.55 | $38.25 | $38.29 | $17.00 | 1,407,068 |
| 2015-11-20 | $38.60 | $38.62 | $38.30 | $38.56 | $17.12 | 1,003,480 |
| 2015-11-19 | $38.30 | $38.52 | $38.25 | $38.50 | $17.09 | 769,732 |
| 2015-11-18 | $38.21 | $38.53 | $38.18 | $38.52 | $17.10 | 1,090,224 |
| 2015-11-17 | $38.64 | $38.83 | $38.57 | $38.69 | $17.18 | 322,072 |
| 2015-11-16 | $38.55 | $38.93 | $38.41 | $38.92 | $17.28 | 675,208 |
| 2015-11-13 | $38.24 | $38.25 | $37.86 | $37.89 | $16.82 | 230,532 |
| 2015-11-12 | $38.65 | $38.65 | $38.36 | $38.36 | $17.03 | 169,140 |
| 2015-11-11 | $39.33 | $39.33 | $39.05 | $39.06 | $17.34 | 305,308 |
| 2015-11-10 | $38.78 | $38.87 | $38.70 | $38.78 | $17.22 | 300,586 |
| 2015-11-09 | $38.94 | $38.96 | $38.56 | $38.67 | $17.17 | 360,412 |
| 2015-11-06 | $38.05 | $38.65 | $38.05 | $38.64 | $17.16 | 782,114 |
| 2015-11-05 | $38.17 | $38.23 | $37.91 | $38.13 | $16.93 | 451,894 |
| 2015-11-04 | $37.51 | $37.67 | $37.20 | $37.25 | $16.54 | 1,563,538 |
| 2015-11-03 | $37.09 | $37.13 | $36.96 | $37.04 | $16.45 | 673,946 |
| 2015-11-02 | $36.71 | $37.17 | $36.70 | $37.12 | $16.48 | 3,677,166 |
| 2015-10-30 | $37.04 | $37.04 | $36.54 | $36.73 | $16.31 | 866,254 |
| 2015-10-29 | $36.89 | $36.91 | $36.59 | $36.69 | $16.29 | 5,173,632 |
| 2015-10-28 | $37.79 | $37.92 | $37.37 | $37.87 | $16.82 | 844,068 |
| 2015-10-27 | $37.41 | $37.56 | $37.28 | $37.32 | $16.57 | 4,180,444 |
| 2015-10-26 | $37.95 | $38.04 | $37.84 | $37.94 | $16.85 | 371,708 |
| 2015-10-23 | $38.42 | $38.44 | $38.30 | $38.40 | $17.05 | 502,032 |
| 2015-10-22 | $37.81 | $38.20 | $37.81 | $38.10 | $16.92 | 682,380 |
| 2015-10-21 | $37.94 | $37.98 | $37.73 | $37.78 | $16.78 | 399,504 |
| 2015-10-20 | $37.59 | $37.73 | $37.49 | $37.52 | $16.66 | 1,142,760 |
| 2015-10-19 | $35.98 | $36.27 | $35.91 | $36.25 | $16.10 | 681,964 |
| 2015-10-16 | $36.14 | $36.31 | $36.04 | $36.24 | $16.09 | 438,804 |
| 2015-10-15 | $36.31 | $36.46 | $36.08 | $36.44 | $16.18 | 413,620 |
| 2015-10-14 | $35.36 | $35.44 | $35.12 | $35.16 | $15.61 | 311,312 |
| 2015-10-13 | $35.71 | $35.90 | $35.62 | $35.70 | $15.85 | 909,124 |
| 2015-10-12 | $36.12 | $36.32 | $36.07 | $36.16 | $16.06 | 277,726 |
| 2015-10-09 | $36.23 | $36.27 | $36.02 | $36.09 | $16.02 | 372,108 |
| 2015-10-08 | $35.49 | $36.00 | $35.35 | $35.94 | $15.96 | 528,578 |
| 2015-10-07 | $36.30 | $36.44 | $36.14 | $36.33 | $16.13 | 665,626 |
| 2015-10-06 | $36.27 | $36.45 | $36.11 | $36.41 | $16.17 | 534,624 |
| 2015-10-05 | $35.52 | $35.89 | $35.46 | $35.82 | $15.90 | 353,230 |
| 2015-10-02 | $34.65 | $35.50 | $34.65 | $35.50 | $15.76 | 745,964 |
| 2015-10-01 | $35.96 | $36.01 | $35.67 | $35.86 | $15.92 | 545,046 |
| 2015-09-30 | $34.82 | $35.34 | $34.82 | $35.31 | $15.68 | 1,031,128 |
| 2015-09-29 | $33.89 | $34.25 | $33.83 | $34.20 | $15.19 | 1,097,320 |
| 2015-09-28 | $35.53 | $35.53 | $35.00 | $35.03 | $15.55 | 453,152 |
| 2015-09-25 | $36.24 | $36.24 | $35.55 | $35.66 | $15.83 | 230,124 |
| 2015-09-24 | $35.78 | $35.91 | $35.48 | $35.86 | $15.74 | 503,040 |
| 2015-09-23 | $35.72 | $35.73 | $35.34 | $35.54 | $15.60 | 371,418 |
| 2015-09-22 | $35.59 | $35.67 | $35.38 | $35.64 | $15.65 | 367,250 |
| 2015-09-21 | $36.06 | $36.14 | $35.89 | $36.06 | $15.83 | 235,350 |
| 2015-09-18 | $35.99 | $36.21 | $35.91 | $35.97 | $15.79 | 1,016,594 |
| 2015-09-17 | $36.31 | $36.87 | $36.20 | $36.46 | $16.01 | 567,256 |
| 2015-09-16 | $35.29 | $35.63 | $35.23 | $35.49 | $15.58 | 799,220 |
| 2015-09-15 | $34.79 | $35.23 | $34.70 | $35.17 | $15.44 | 1,300,838 |
| 2015-09-14 | $35.81 | $35.85 | $35.43 | $35.72 | $15.68 | 766,352 |
| 2015-09-11 | $37.36 | $37.61 | $37.09 | $37.54 | $16.48 | 1,068,258 |
| 2015-09-10 | $38.15 | $38.34 | $37.92 | $38.26 | $16.80 | 1,199,346 |
| 2015-09-09 | $39.75 | $39.75 | $38.73 | $38.76 | $17.02 | 607,528 |
| 2015-09-08 | $38.51 | $38.64 | $38.37 | $38.59 | $16.94 | 460,228 |
| 2015-09-04 | $37.39 | $37.51 | $37.19 | $37.40 | $16.42 | 488,144 |
| 2015-09-03 | $38.82 | $38.98 | $38.71 | $38.77 | $17.02 | 490,848 |
| 2015-09-02 | $37.59 | $37.74 | $37.38 | $37.72 | $16.56 | 428,732 |
| 2015-09-01 | $36.69 | $37.15 | $36.69 | $36.84 | $16.17 | 732,096 |
| 2015-08-31 | $38.24 | $38.45 | $38.15 | $38.24 | $16.79 | 542,576 |
| 2015-08-28 | $38.27 | $38.37 | $38.10 | $38.25 | $16.79 | 501,276 |
| 2015-08-27 | $39.08 | $39.11 | $38.49 | $38.91 | $17.08 | 1,092,648 |
| 2015-08-26 | $37.21 | $37.30 | $36.50 | $37.03 | $16.26 | 1,428,990 |
| 2015-08-25 | $37.31 | $37.32 | $36.08 | $36.09 | $15.84 | 770,226 |
| 2015-08-24 | $35.22 | $36.17 | $34.46 | $35.63 | $15.64 | 963,572 |
| 2015-08-21 | $38.17 | $38.25 | $37.43 | $37.44 | $16.44 | 664,608 |
| 2015-08-20 | $38.78 | $38.82 | $38.45 | $38.45 | $16.88 | 395,014 |
| 2015-08-19 | $39.12 | $39.20 | $39.00 | $39.12 | $17.18 | 595,704 |
| 2015-08-18 | $39.07 | $39.24 | $38.97 | $39.19 | $17.21 | 544,248 |
| 2015-08-17 | $40.01 | $40.10 | $39.90 | $40.07 | $17.59 | 227,200 |
| 2015-08-14 | $39.64 | $39.95 | $39.61 | $39.93 | $17.53 | 430,806 |
| 2015-08-13 | $40.02 | $40.21 | $39.89 | $40.12 | $17.61 | 369,050 |
| 2015-08-12 | $40.03 | $40.30 | $39.83 | $40.27 | $17.68 | 576,132 |
| 2015-08-11 | $39.30 | $39.52 | $39.26 | $39.47 | $17.33 | 673,292 |
| 2015-08-10 | $39.98 | $40.20 | $39.92 | $40.11 | $17.61 | 320,256 |
| 2015-08-07 | $39.28 | $39.54 | $39.25 | $39.48 | $17.33 | 471,284 |
| 2015-08-06 | $39.71 | $39.74 | $39.54 | $39.60 | $17.39 | 353,206 |
| 2015-08-05 | $39.50 | $39.74 | $39.35 | $39.51 | $17.35 | 1,202,494 |
| 2015-08-04 | $39.09 | $39.22 | $39.01 | $39.10 | $17.17 | 510,758 |
| 2015-08-03 | $38.96 | $39.11 | $38.90 | $39.06 | $17.15 | 546,816 |
| 2015-07-31 | $38.79 | $38.79 | $38.52 | $38.63 | $16.96 | 749,538 |
| 2015-07-30 | $38.94 | $39.19 | $38.83 | $39.15 | $17.19 | 1,251,546 |
| 2015-07-29 | $38.76 | $39.05 | $38.73 | $38.98 | $17.11 | 724,696 |
| 2015-07-28 | $37.77 | $37.88 | $37.60 | $37.74 | $16.57 | 761,876 |
| 2015-07-27 | $37.05 | $37.18 | $36.93 | $37.01 | $16.25 | 597,438 |
| 2015-07-24 | $37.50 | $37.52 | $37.18 | $37.26 | $16.36 | 836,102 |
| 2015-07-23 | $37.53 | $37.54 | $37.28 | $37.35 | $16.40 | 899,472 |
| 2015-07-22 | $36.76 | $36.98 | $36.66 | $36.89 | $16.20 | 522,970 |
| 2015-07-21 | $37.42 | $37.44 | $37.22 | $37.24 | $16.35 | 417,340 |
| 2015-07-20 | $37.44 | $37.50 | $37.29 | $37.44 | $16.44 | 357,136 |
| 2015-07-17 | $37.35 | $37.43 | $37.27 | $37.37 | $16.41 | 350,240 |
| 2015-07-16 | $37.68 | $37.77 | $37.55 | $37.59 | $16.50 | 515,330 |
| 2015-07-15 | $36.63 | $36.72 | $36.55 | $36.61 | $16.07 | 382,756 |
| 2015-07-14 | $36.81 | $36.91 | $36.66 | $36.89 | $16.20 | 373,596 |
| 2015-07-13 | $36.67 | $36.76 | $36.59 | $36.70 | $16.11 | 460,018 |
| 2015-07-10 | $36.77 | $36.86 | $36.58 | $36.75 | $16.13 | 1,257,122 |
| 2015-07-09 | $35.53 | $35.60 | $35.19 | $35.26 | $15.48 | 539,406 |
| 2015-07-08 | $35.84 | $35.92 | $35.35 | $35.46 | $15.57 | 442,170 |
| 2015-07-07 | $36.27 | $36.42 | $36.06 | $36.39 | $15.98 | 386,684 |
| 2015-07-06 | $36.10 | $36.21 | $36.01 | $36.17 | $15.88 | 355,690 |
| 2015-07-02 | $36.61 | $36.65 | $36.46 | $36.58 | $16.06 | 263,952 |
| 2015-07-01 | $36.26 | $36.26 | $36.07 | $36.17 | $15.88 | 698,206 |
| 2015-06-30 | $36.44 | $36.47 | $36.22 | $36.29 | $15.93 | 347,472 |
| 2015-06-29 | $36.00 | $36.09 | $35.77 | $35.80 | $15.72 | 507,800 |
| 2015-06-26 | $36.61 | $36.85 | $36.27 | $36.34 | $15.95 | 444,704 |
| 2015-06-25 | $36.75 | $36.83 | $36.60 | $36.61 | $16.07 | 383,480 |
| 2015-06-24 | $36.01 | $36.03 | $35.90 | $35.90 | $15.76 | 278,124 |
| 2015-06-23 | $35.96 | $36.14 | $35.92 | $36.03 | $15.82 | 262,230 |
| 2015-06-22 | $35.53 | $35.68 | $35.49 | $35.55 | $15.61 | 447,532 |
| 2015-06-19 | $35.13 | $35.24 | $35.11 | $35.14 | $15.43 | 739,102 |
| 2015-06-18 | $35.32 | $35.49 | $35.32 | $35.41 | $15.55 | 346,082 |
| 2015-06-17 | $35.17 | $35.43 | $35.11 | $35.30 | $15.50 | 828,574 |
| 2015-06-16 | $35.25 | $35.29 | $35.20 | $35.26 | $15.48 | 365,860 |
| 2015-06-15 | $35.33 | $35.49 | $35.28 | $35.44 | $15.56 | 479,730 |
| 2015-06-12 | $35.14 | $35.25 | $35.05 | $35.20 | $15.45 | 334,474 |
| 2015-06-11 | $35.19 | $35.29 | $35.01 | $35.12 | $15.42 | 614,268 |
| 2015-06-10 | $35.40 | $35.67 | $35.40 | $35.55 | $15.61 | 442,264 |
| 2015-06-09 | $34.83 | $34.93 | $34.69 | $34.91 | $15.33 | 621,920 |
| 2015-06-08 | $34.45 | $34.50 | $34.32 | $34.48 | $15.14 | 275,830 |
| 2015-06-05 | $34.16 | $34.37 | $34.03 | $34.36 | $15.09 | 725,902 |
| 2015-06-04 | $35.00 | $35.06 | $34.82 | $34.93 | $15.34 | 657,196 |
| 2015-06-03 | $35.00 | $35.28 | $34.98 | $35.28 | $15.49 | 600,032 |
| 2015-06-02 | $34.79 | $34.97 | $34.67 | $34.84 | $15.30 | 387,070 |
| 2015-06-01 | $35.03 | $35.08 | $34.83 | $34.89 | $15.32 | 419,162 |
| 2015-05-29 | $34.82 | $34.82 | $34.62 | $34.67 | $15.22 | 491,346 |
| 2015-05-28 | $34.15 | $34.36 | $34.10 | $34.32 | $15.07 | 676,204 |
Nippon Telegraph & Telephone Corp (NTTYY) News Headlines
Recent Nippon Telegraph & Telephone Corp (NTTYY) News
Similar Companies to Nippon Telegraph & Telephone Corp (NTTYY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |