Oil-Dri Corp Of America (ODC) Exchange: NYSE
Data as of May 9, 2025
$41.89 ($-0.03) -0.07%
Oil-Dri Corp Of America - Daily Information
Click for more stock information on Oil-Dri Corp Of America.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $42.38 |
| Previous Close | $41.89 |
| High | $42.93 |
| Low | $41.55 |
| Adjusted Open | $42.38 |
| Previous Adjusted Close | $41.89 |
| Adjusted High | $42.93 |
| Adjusted Low | $41.55 |
About Oil-Dri Corp Of America (ODC)
Oil-Dri Corp of America is a publicly traded company specializing in sorbent products, specialty absorbent products, and market-specific application development. The company was founded in 1941 in Chicago as a manufacturer of cat litter and developed the worldâs first clumping cat litter in 1984. Since then, Oil-Dri has expanded to a variety of other industries, including the production of first-response boom that helps contain the oil from spills, and to provide building systems that absorb sound and light. The company owns 651 ISHS patents, and has seen a compound annual growth rate of 3.9% over the past five years. Oil-Dri's products are sold through wholesale and retail channels and more than 100 countries worldwide.
Invest in Oil-Dri Corp Of America (ODC)
Historical Stock Data for Oil-Dri Corp Of America (ODC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $42.38 | $42.93 | $41.55 | $41.89 | $41.89 | 35,833 |
| 2025-04-22 | $41.73 | $42.45 | $41.60 | $41.92 | $41.92 | 29,547 |
| 2025-04-21 | $43.06 | $43.26 | $41.48 | $41.52 | $41.52 | 46,832 |
| 2025-04-17 | $42.97 | $44.05 | $42.83 | $43.39 | $43.39 | 34,084 |
| 2025-04-16 | $43.28 | $43.42 | $42.72 | $42.92 | $42.92 | 27,815 |
| 2025-04-15 | $42.89 | $43.95 | $42.82 | $43.29 | $43.29 | 27,796 |
| 2025-04-14 | $43.75 | $43.75 | $42.94 | $43.19 | $43.19 | 23,727 |
| 2025-04-11 | $43.04 | $43.73 | $42.64 | $43.31 | $43.31 | 28,159 |
| 2025-04-10 | $43.13 | $43.94 | $42.41 | $43.26 | $43.26 | 43,954 |
| 2025-04-09 | $42.13 | $45.03 | $41.72 | $43.73 | $43.73 | 53,086 |
| 2025-04-08 | $43.62 | $43.65 | $41.62 | $42.18 | $42.18 | 41,404 |
| 2025-04-07 | $41.99 | $44.46 | $41.65 | $42.90 | $42.90 | 46,207 |
| 2025-04-04 | $43.20 | $43.66 | $42.50 | $43.26 | $43.26 | 51,359 |
| 2025-04-03 | $44.91 | $45.35 | $44.16 | $44.19 | $44.19 | 33,923 |
| 2025-04-02 | $46.05 | $46.54 | $45.73 | $46.41 | $46.41 | 25,882 |
| 2025-04-01 | $46.26 | $46.93 | $45.93 | $46.61 | $46.61 | 33,707 |
| 2025-03-31 | $44.95 | $46.21 | $44.75 | $45.92 | $45.92 | 39,190 |
| 2025-03-28 | $46.83 | $46.83 | $45.36 | $45.70 | $45.70 | 21,656 |
| 2025-03-27 | $45.80 | $46.77 | $45.52 | $46.45 | $46.45 | 32,098 |
| 2025-03-26 | $45.35 | $45.96 | $45.25 | $45.74 | $45.74 | 34,302 |
| 2025-03-25 | $46.60 | $46.75 | $45.31 | $45.70 | $45.70 | 31,284 |
| 2025-03-24 | $46.22 | $47.11 | $46.22 | $46.90 | $46.90 | 38,690 |
| 2025-03-21 | $46.69 | $47.14 | $44.51 | $46.03 | $46.03 | 178,840 |
| 2025-03-20 | $48.19 | $48.19 | $46.32 | $47.10 | $47.10 | 72,952 |
| 2025-03-19 | $47.82 | $49.37 | $47.35 | $48.60 | $48.60 | 82,641 |
| 2025-03-18 | $48.34 | $48.96 | $46.99 | $47.83 | $47.83 | 49,922 |
| 2025-03-17 | $48.03 | $48.97 | $47.47 | $48.74 | $48.74 | 39,224 |
| 2025-03-14 | $47.54 | $49.37 | $47.38 | $48.27 | $48.27 | 41,966 |
| 2025-03-13 | $49.64 | $49.64 | $46.27 | $47.53 | $47.53 | 51,418 |
| 2025-03-12 | $46.71 | $49.72 | $46.51 | $49.71 | $49.71 | 108,855 |
| 2025-03-11 | $45.52 | $45.83 | $44.61 | $45.59 | $45.59 | 55,416 |
| 2025-03-10 | $46.95 | $47.79 | $45.20 | $45.38 | $45.38 | 68,127 |
| 2025-03-07 | $46.48 | $48.00 | $46.38 | $47.59 | $47.59 | 58,222 |
| 2025-03-06 | $45.36 | $46.69 | $45.36 | $46.45 | $46.45 | 24,791 |
| 2025-03-05 | $44.50 | $46.02 | $44.50 | $45.91 | $45.91 | 25,105 |
| 2025-03-04 | $44.93 | $45.02 | $44.28 | $44.62 | $44.62 | 47,176 |
| 2025-03-03 | $44.11 | $45.55 | $43.77 | $44.93 | $44.93 | 48,244 |
| 2025-02-28 | $43.95 | $44.11 | $43.49 | $44.11 | $44.11 | 41,666 |
| 2025-02-27 | $44.50 | $44.50 | $43.06 | $43.65 | $43.65 | 19,164 |
| 2025-02-26 | $42.87 | $44.85 | $42.55 | $44.50 | $44.50 | 44,774 |
| 2025-02-25 | $42.83 | $43.29 | $42.22 | $42.96 | $42.96 | 32,215 |
| 2025-02-24 | $42.93 | $43.06 | $42.49 | $42.60 | $42.60 | 22,363 |
| 2025-02-21 | $43.27 | $43.33 | $42.12 | $42.70 | $42.70 | 35,801 |
| 2025-02-20 | $43.09 | $43.12 | $42.52 | $42.93 | $42.77 | 18,821 |
| 2025-02-19 | $42.96 | $43.30 | $42.88 | $43.11 | $42.95 | 12,165 |
| 2025-02-18 | $42.80 | $43.55 | $42.80 | $43.35 | $43.19 | 29,841 |
| 2025-02-14 | $43.54 | $43.77 | $42.78 | $42.93 | $42.77 | 21,203 |
| 2025-02-13 | $43.06 | $43.94 | $42.69 | $43.54 | $43.38 | 17,372 |
| 2025-02-12 | $42.62 | $43.27 | $42.62 | $42.94 | $42.78 | 24,367 |
| 2025-02-11 | $42.62 | $43.19 | $42.62 | $43.14 | $42.98 | 11,464 |
| 2025-02-10 | $42.62 | $43.01 | $42.62 | $42.76 | $42.76 | 21,481 |
| 2025-02-07 | $42.63 | $43.33 | $42.63 | $42.63 | $42.63 | 24,199 |
| 2025-02-06 | $42.69 | $43.22 | $42.36 | $42.99 | $42.99 | 22,434 |
| 2025-02-05 | $42.41 | $42.98 | $42.03 | $42.48 | $42.48 | 25,934 |
| 2025-02-04 | $41.71 | $42.73 | $41.71 | $42.59 | $42.59 | 21,414 |
| 2025-02-03 | $41.71 | $42.29 | $41.37 | $41.97 | $41.97 | 21,857 |
| 2025-01-31 | $42.40 | $42.88 | $42.00 | $42.02 | $42.02 | 28,538 |
| 2025-01-30 | $43.23 | $43.51 | $42.58 | $42.59 | $42.59 | 23,426 |
| 2025-01-29 | $42.49 | $43.04 | $42.30 | $42.84 | $42.84 | 23,735 |
| 2025-01-28 | $42.70 | $42.97 | $42.50 | $42.70 | $42.70 | 21,962 |
| 2025-01-27 | $42.45 | $43.75 | $42.35 | $42.64 | $42.64 | 54,117 |
| 2025-01-24 | $42.01 | $43.02 | $42.01 | $42.71 | $42.71 | 16,784 |
| 2025-01-23 | $42.42 | $42.70 | $41.51 | $42.52 | $42.52 | 35,194 |
| 2025-01-22 | $43.79 | $43.79 | $42.60 | $42.70 | $42.70 | 31,900 |
| 2025-01-21 | $43.30 | $43.75 | $42.74 | $43.71 | $43.71 | 51,984 |
| 2025-01-17 | $43.43 | $43.67 | $42.18 | $42.61 | $42.61 | 28,870 |
| 2025-01-16 | $42.73 | $43.34 | $42.42 | $43.13 | $43.13 | 32,042 |
| 2025-01-15 | $42.00 | $42.66 | $41.75 | $42.56 | $42.56 | 37,293 |
| 2025-01-14 | $41.45 | $42.02 | $41.07 | $41.80 | $41.80 | 26,508 |
| 2025-01-13 | $41.03 | $41.60 | $40.66 | $41.10 | $41.10 | 21,557 |
| 2025-01-10 | $41.47 | $41.47 | $40.66 | $41.21 | $41.21 | 28,407 |
| 2025-01-08 | $41.52 | $42.45 | $40.79 | $42.27 | $42.27 | 29,276 |
| 2025-01-07 | $41.10 | $41.90 | $40.80 | $41.64 | $41.64 | 43,987 |
| 2025-01-06 | $43.68 | $44.75 | $41.35 | $41.52 | $41.52 | 40,907 |
| 2025-01-03 | $85.92 | $88.00 | $85.35 | $87.55 | $43.78 | 37,188 |
| 2025-01-02 | $88.65 | $88.65 | $85.60 | $85.66 | $42.83 | 33,424 |
| 2024-12-31 | $87.10 | $88.48 | $87.10 | $87.64 | $43.82 | 27,042 |
| 2024-12-30 | $87.04 | $87.95 | $86.95 | $87.26 | $43.63 | 24,334 |
| 2024-12-27 | $88.42 | $88.70 | $86.99 | $87.73 | $43.87 | 36,534 |
| 2024-12-26 | $87.04 | $88.80 | $86.57 | $88.61 | $44.31 | 35,390 |
| 2024-12-24 | $85.36 | $87.31 | $85.36 | $87.28 | $43.64 | 23,172 |
| 2024-12-23 | $87.38 | $87.38 | $85.32 | $85.97 | $42.99 | 50,276 |
| 2024-12-20 | $88.48 | $91.27 | $87.12 | $87.81 | $43.91 | 115,562 |
| 2024-12-19 | $88.82 | $90.15 | $87.12 | $89.94 | $44.97 | 50,622 |
| 2024-12-18 | $90.84 | $93.00 | $86.96 | $87.92 | $43.96 | 73,238 |
| 2024-12-17 | $89.14 | $92.07 | $89.14 | $90.95 | $45.48 | 54,396 |
| 2024-12-16 | $87.87 | $91.00 | $87.87 | $89.14 | $44.57 | 66,374 |
| 2024-12-13 | $86.39 | $89.15 | $86.12 | $87.14 | $87.14 | 31,244 |
| 2024-12-12 | $85.46 | $88.90 | $85.46 | $86.12 | $86.12 | 34,523 |
| 2024-12-11 | $81.53 | $87.56 | $80.60 | $85.74 | $85.74 | 62,547 |
| 2024-12-10 | $75.07 | $82.28 | $73.50 | $80.60 | $80.60 | 112,058 |
| 2024-12-09 | $67.88 | $68.98 | $67.10 | $68.75 | $68.75 | 17,045 |
| 2024-12-06 | $68.26 | $68.26 | $67.50 | $68.06 | $68.06 | 17,331 |
| 2024-12-05 | $69.33 | $69.33 | $68.46 | $68.74 | $68.74 | 14,831 |
| 2024-12-04 | $69.82 | $69.82 | $68.66 | $69.50 | $69.50 | 17,053 |
| 2024-12-03 | $69.44 | $71.05 | $68.27 | $69.38 | $69.38 | 16,904 |
| 2024-12-02 | $69.12 | $70.61 | $68.50 | $70.00 | $70.00 | 22,073 |
| 2024-11-29 | $69.15 | $69.50 | $68.71 | $69.12 | $69.12 | 12,619 |
| 2024-11-27 | $69.88 | $70.77 | $68.89 | $69.12 | $69.12 | 17,217 |
| 2024-11-26 | $69.40 | $70.65 | $68.73 | $69.56 | $69.56 | 14,430 |
| 2024-11-25 | $70.75 | $71.42 | $69.70 | $69.80 | $69.80 | 15,852 |
| 2024-11-22 | $69.99 | $72.30 | $69.76 | $70.61 | $70.61 | 15,158 |
| 2024-11-21 | $69.04 | $69.98 | $68.72 | $69.65 | $69.65 | 14,807 |
| 2024-11-20 | $69.31 | $69.31 | $68.04 | $68.82 | $68.82 | 10,140 |
| 2024-11-19 | $68.35 | $69.20 | $67.88 | $68.77 | $68.77 | 9,609 |
| 2024-11-18 | $68.64 | $69.39 | $68.16 | $68.33 | $68.33 | 14,026 |
| 2024-11-15 | $69.44 | $69.44 | $67.55 | $68.10 | $68.10 | 14,449 |
| 2024-11-14 | $68.99 | $69.42 | $68.33 | $68.97 | $68.97 | 16,560 |
| 2024-11-13 | $68.44 | $70.22 | $68.25 | $68.70 | $68.70 | 17,428 |
| 2024-11-12 | $71.69 | $71.91 | $66.92 | $67.69 | $67.69 | 34,135 |
| 2024-11-11 | $72.46 | $72.46 | $69.28 | $71.82 | $71.82 | 39,522 |
| 2024-11-08 | $73.96 | $74.35 | $72.87 | $73.35 | $73.35 | 10,928 |
| 2024-11-07 | $75.33 | $75.33 | $73.50 | $73.84 | $73.53 | 13,770 |
| 2024-11-06 | $72.92 | $76.41 | $72.88 | $74.84 | $74.53 | 30,221 |
| 2024-11-05 | $69.00 | $71.96 | $69.00 | $71.96 | $71.66 | 15,546 |
| 2024-11-04 | $67.84 | $69.78 | $67.84 | $69.15 | $68.86 | 21,529 |
| 2024-11-01 | $67.98 | $68.47 | $67.24 | $67.76 | $67.47 | 11,670 |
| 2024-10-31 | $68.40 | $68.72 | $67.58 | $67.85 | $67.56 | 7,792 |
| 2024-10-30 | $68.36 | $68.78 | $68.16 | $68.16 | $67.87 | 7,231 |
| 2024-10-29 | $68.70 | $69.13 | $68.50 | $68.80 | $68.51 | 11,624 |
| 2024-10-28 | $69.77 | $70.08 | $68.52 | $68.75 | $68.46 | 14,098 |
| 2024-10-25 | $69.81 | $71.09 | $69.81 | $69.90 | $69.61 | 8,992 |
| 2024-10-24 | $68.56 | $69.93 | $68.13 | $69.85 | $69.56 | 15,469 |
| 2024-10-23 | $67.31 | $67.99 | $67.02 | $67.95 | $67.66 | 8,583 |
| 2024-10-22 | $68.79 | $69.00 | $67.35 | $67.74 | $67.45 | 9,035 |
| 2024-10-21 | $69.85 | $69.95 | $68.30 | $68.43 | $68.14 | 11,759 |
| 2024-10-18 | $70.52 | $70.83 | $68.78 | $69.50 | $69.21 | 26,288 |
| 2024-10-17 | $69.31 | $70.56 | $69.06 | $70.47 | $70.17 | 10,764 |
| 2024-10-16 | $68.53 | $70.45 | $68.53 | $69.63 | $69.34 | 18,025 |
| 2024-10-15 | $69.25 | $69.61 | $68.21 | $68.33 | $68.04 | 19,418 |
| 2024-10-14 | $69.04 | $70.33 | $68.70 | $69.24 | $68.95 | 20,333 |
| 2024-10-11 | $68.75 | $69.58 | $67.34 | $69.03 | $69.03 | 30,023 |
| 2024-10-10 | $65.09 | $68.02 | $65.00 | $66.93 | $66.93 | 29,774 |
| 2024-10-09 | $65.00 | $65.77 | $65.00 | $65.20 | $65.20 | 8,245 |
| 2024-10-08 | $65.75 | $65.75 | $64.29 | $64.91 | $64.91 | 10,495 |
| 2024-10-07 | $66.85 | $67.07 | $66.04 | $66.04 | $66.04 | 10,386 |
| 2024-10-04 | $66.75 | $66.96 | $66.25 | $66.68 | $66.68 | 14,802 |
| 2024-10-03 | $66.50 | $66.58 | $65.75 | $65.76 | $65.76 | 13,669 |
| 2024-10-02 | $68.65 | $69.33 | $66.94 | $67.02 | $67.02 | 13,534 |
| 2024-10-01 | $68.99 | $69.99 | $68.24 | $69.26 | $69.26 | 19,358 |
| 2024-09-30 | $68.40 | $69.11 | $68.00 | $68.99 | $68.99 | 10,993 |
| 2024-09-27 | $69.37 | $69.37 | $68.41 | $68.41 | $68.41 | 6,063 |
| 2024-09-26 | $68.00 | $69.41 | $67.76 | $68.33 | $68.33 | 14,912 |
| 2024-09-25 | $68.33 | $68.58 | $67.95 | $67.97 | $67.97 | 12,951 |
| 2024-09-24 | $69.48 | $69.88 | $68.21 | $68.21 | $68.21 | 23,001 |
| 2024-09-23 | $69.10 | $69.82 | $68.76 | $68.79 | $68.79 | 15,839 |
| 2024-09-20 | $68.24 | $69.84 | $68.00 | $69.02 | $69.02 | 49,361 |
| 2024-09-19 | $69.13 | $69.31 | $67.70 | $68.71 | $68.71 | 17,825 |
| 2024-09-18 | $68.47 | $69.51 | $67.71 | $67.85 | $67.85 | 15,719 |
| 2024-09-17 | $68.24 | $69.75 | $68.24 | $68.64 | $68.64 | 11,294 |
| 2024-09-16 | $68.14 | $68.14 | $67.13 | $67.97 | $67.97 | 11,657 |
| 2024-09-13 | $67.82 | $68.63 | $66.98 | $67.19 | $67.19 | 15,362 |
| 2024-09-12 | $66.41 | $67.06 | $66.36 | $67.06 | $67.06 | 8,565 |
| 2024-09-11 | $65.92 | $65.98 | $64.31 | $65.68 | $65.68 | 27,003 |
| 2024-09-10 | $64.92 | $66.37 | $64.26 | $66.34 | $66.34 | 32,236 |
| 2024-09-09 | $64.64 | $65.01 | $64.12 | $64.40 | $64.40 | 13,608 |
| 2024-09-06 | $65.14 | $65.70 | $64.51 | $64.52 | $64.52 | 9,215 |
| 2024-09-05 | $65.21 | $65.98 | $65.20 | $65.63 | $65.63 | 11,125 |
| 2024-09-04 | $66.28 | $66.29 | $65.14 | $65.21 | $65.21 | 12,020 |
| 2024-09-03 | $68.03 | $68.03 | $65.97 | $66.06 | $66.06 | 11,215 |
| 2024-08-30 | $67.41 | $68.58 | $67.41 | $68.19 | $68.19 | 13,582 |
| 2024-08-29 | $66.93 | $68.70 | $66.93 | $67.76 | $67.76 | 18,868 |
| 2024-08-28 | $67.26 | $67.79 | $65.98 | $67.30 | $67.30 | 24,927 |
| 2024-08-27 | $68.00 | $68.44 | $67.86 | $67.86 | $67.86 | 6,973 |
| 2024-08-26 | $69.74 | $69.74 | $68.05 | $68.05 | $68.05 | 13,359 |
| 2024-08-23 | $65.51 | $69.38 | $65.22 | $69.08 | $69.08 | 24,520 |
| 2024-08-22 | $65.14 | $65.22 | $64.73 | $64.99 | $64.99 | 9,871 |
| 2024-08-21 | $65.63 | $65.74 | $65.00 | $65.35 | $65.35 | 14,137 |
| 2024-08-20 | $66.45 | $66.45 | $64.50 | $65.10 | $65.10 | 15,557 |
| 2024-08-19 | $64.26 | $66.30 | $64.26 | $66.04 | $66.04 | 21,355 |
| 2024-08-16 | $64.90 | $64.90 | $64.15 | $64.26 | $64.26 | 25,861 |
| 2024-08-15 | $64.88 | $65.96 | $64.50 | $64.98 | $64.98 | 18,570 |
| 2024-08-14 | $63.98 | $64.85 | $62.80 | $64.44 | $64.44 | 14,586 |
| 2024-08-13 | $62.84 | $64.14 | $62.79 | $64.14 | $64.14 | 11,821 |
| 2024-08-12 | $63.61 | $63.66 | $62.23 | $62.33 | $62.33 | 11,779 |
| 2024-08-09 | $63.93 | $64.03 | $63.00 | $63.59 | $63.59 | 14,395 |
| 2024-08-08 | $64.16 | $64.16 | $63.50 | $63.96 | $63.65 | 7,492 |
| 2024-08-07 | $64.15 | $64.25 | $63.25 | $63.46 | $63.15 | 16,231 |
| 2024-08-06 | $63.31 | $64.30 | $62.78 | $63.39 | $63.08 | 20,685 |
| 2024-08-05 | $64.10 | $65.56 | $63.00 | $63.79 | $63.48 | 31,170 |
| 2024-08-02 | $63.51 | $66.10 | $63.51 | $65.06 | $65.06 | 42,953 |
| 2024-08-01 | $65.10 | $65.58 | $61.97 | $63.61 | $63.61 | 36,224 |
| 2024-07-31 | $64.72 | $66.03 | $64.10 | $65.10 | $65.10 | 35,139 |
| 2024-07-30 | $64.25 | $64.68 | $63.51 | $64.49 | $64.49 | 11,019 |
| 2024-07-29 | $66.00 | $66.00 | $64.18 | $64.60 | $64.60 | 15,291 |
| 2024-07-26 | $66.31 | $66.41 | $65.76 | $66.28 | $66.28 | 12,668 |
| 2024-07-25 | $64.30 | $66.30 | $64.10 | $65.23 | $65.23 | 20,512 |
| 2024-07-24 | $64.37 | $65.50 | $63.71 | $63.78 | $63.78 | 14,727 |
| 2024-07-23 | $63.53 | $65.36 | $63.53 | $64.60 | $64.60 | 15,913 |
| 2024-07-22 | $62.00 | $64.16 | $61.89 | $63.85 | $63.85 | 17,616 |
| 2024-07-19 | $64.72 | $64.89 | $62.10 | $62.46 | $62.46 | 22,960 |
| 2024-07-18 | $63.99 | $64.88 | $63.91 | $64.11 | $64.11 | 20,451 |
| 2024-07-17 | $64.08 | $65.36 | $63.99 | $64.20 | $64.20 | 18,316 |
| 2024-07-16 | $62.34 | $64.76 | $62.34 | $64.11 | $64.11 | 31,359 |
| 2024-07-15 | $62.82 | $63.14 | $61.90 | $62.00 | $62.00 | 29,539 |
| 2024-07-12 | $62.85 | $64.02 | $62.06 | $62.29 | $62.29 | 33,818 |
| 2024-07-11 | $60.55 | $62.87 | $60.55 | $62.22 | $62.22 | 29,656 |
| 2024-07-10 | $59.91 | $60.16 | $58.95 | $59.40 | $59.40 | 32,895 |
| 2024-07-09 | $61.00 | $61.01 | $59.42 | $59.80 | $59.80 | 13,359 |
| 2024-07-08 | $60.51 | $62.44 | $60.51 | $61.02 | $61.02 | 17,129 |
| 2024-07-05 | $61.41 | $61.58 | $60.30 | $60.92 | $60.92 | 25,002 |
| 2024-07-03 | $61.64 | $61.72 | $61.00 | $61.66 | $61.66 | 12,987 |
| 2024-07-02 | $62.00 | $62.85 | $61.53 | $61.70 | $61.70 | 23,463 |
| 2024-07-01 | $64.12 | $64.50 | $62.09 | $62.20 | $62.20 | 37,691 |
| 2024-06-28 | $64.79 | $64.79 | $62.37 | $64.09 | $64.09 | 266,343 |
| 2024-06-27 | $63.60 | $65.36 | $63.60 | $64.20 | $64.20 | 27,982 |
| 2024-06-26 | $62.26 | $64.09 | $62.10 | $62.93 | $62.93 | 40,738 |
| 2024-06-25 | $64.06 | $64.06 | $62.52 | $62.86 | $62.86 | 15,323 |
| 2024-06-24 | $62.52 | $64.72 | $62.09 | $63.59 | $63.59 | 34,221 |
| 2024-06-21 | $63.83 | $63.83 | $61.41 | $62.52 | $62.52 | 47,798 |
| 2024-06-20 | $66.12 | $66.65 | $64.14 | $64.18 | $64.18 | 12,737 |
| 2024-06-18 | $65.07 | $66.89 | $64.96 | $65.48 | $65.48 | 28,270 |
| 2024-06-17 | $66.41 | $66.41 | $64.65 | $65.56 | $65.56 | 21,297 |
| 2024-06-14 | $69.46 | $69.46 | $66.74 | $66.89 | $66.89 | 23,399 |
| 2024-06-13 | $72.06 | $72.06 | $69.15 | $69.36 | $69.36 | 9,126 |
| 2024-06-12 | $72.63 | $73.39 | $72.00 | $72.09 | $72.09 | 22,881 |
| 2024-06-11 | $70.26 | $72.07 | $69.76 | $71.71 | $71.71 | 15,567 |
| 2024-06-10 | $70.13 | $71.01 | $68.16 | $70.77 | $70.77 | 30,400 |
| 2024-06-07 | $78.00 | $78.25 | $68.01 | $70.13 | $70.13 | 51,435 |
| 2024-06-06 | $83.00 | $85.00 | $82.24 | $82.94 | $82.94 | 17,908 |
| 2024-06-05 | $84.68 | $84.68 | $82.90 | $83.15 | $83.15 | 23,844 |
| 2024-06-04 | $84.90 | $85.30 | $83.24 | $83.57 | $83.57 | 13,516 |
| 2024-06-03 | $84.26 | $87.32 | $84.26 | $85.73 | $85.73 | 25,860 |
| 2024-05-31 | $82.50 | $83.56 | $81.70 | $83.56 | $83.56 | 51,481 |
| 2024-05-30 | $83.13 | $84.80 | $82.32 | $82.38 | $82.38 | 18,053 |
| 2024-05-29 | $82.43 | $83.13 | $82.08 | $82.61 | $82.61 | 13,324 |
| 2024-05-28 | $81.11 | $82.87 | $81.11 | $82.51 | $82.51 | 13,706 |
| 2024-05-24 | $81.98 | $82.72 | $81.22 | $81.74 | $81.74 | 7,806 |
| 2024-05-23 | $81.81 | $82.25 | $80.16 | $81.02 | $81.02 | 35,724 |
| 2024-05-22 | $82.33 | $82.33 | $80.30 | $81.15 | $81.15 | 32,648 |
| 2024-05-21 | $80.40 | $82.72 | $79.70 | $82.43 | $82.43 | 26,622 |
| 2024-05-20 | $82.50 | $82.50 | $80.51 | $80.51 | $80.51 | 20,480 |
| 2024-05-17 | $80.24 | $81.96 | $78.57 | $81.66 | $81.66 | 46,321 |
| 2024-05-16 | $79.57 | $79.90 | $79.50 | $79.61 | $79.61 | 6,409 |
| 2024-05-15 | $80.98 | $80.98 | $79.38 | $79.77 | $79.77 | 11,654 |
| 2024-05-14 | $79.35 | $80.36 | $78.23 | $80.18 | $80.18 | 7,559 |
| 2024-05-13 | $82.98 | $82.98 | $78.29 | $78.34 | $78.34 | 21,348 |
| 2024-05-10 | $82.52 | $83.46 | $81.65 | $82.25 | $82.25 | 26,683 |
| 2024-05-09 | $80.47 | $82.37 | $80.32 | $82.10 | $82.10 | 30,006 |
| 2024-05-08 | $77.04 | $80.85 | $76.88 | $80.49 | $80.21 | 23,476 |
| 2024-05-07 | $77.58 | $77.75 | $76.38 | $76.38 | $76.11 | 15,907 |
| 2024-05-06 | $76.82 | $79.00 | $76.82 | $77.81 | $77.54 | 21,459 |
| 2024-05-03 | $73.51 | $79.38 | $73.20 | $76.82 | $76.82 | 34,742 |
| 2024-05-02 | $71.35 | $73.46 | $71.21 | $73.38 | $73.38 | 14,632 |
| 2024-05-01 | $69.82 | $71.16 | $68.81 | $70.82 | $70.82 | 14,701 |
| 2024-04-30 | $69.69 | $69.69 | $68.77 | $69.25 | $69.25 | 11,128 |
| 2024-04-29 | $69.00 | $70.05 | $69.00 | $69.60 | $69.60 | 11,708 |
| 2024-04-26 | $69.27 | $69.27 | $68.02 | $68.75 | $68.75 | 10,210 |
| 2024-04-25 | $69.23 | $69.23 | $67.65 | $67.70 | $67.70 | 11,247 |
| 2024-04-24 | $69.83 | $70.02 | $69.00 | $69.43 | $69.43 | 21,678 |
| 2024-04-23 | $70.50 | $70.89 | $70.20 | $70.59 | $70.59 | 18,406 |
| 2024-04-22 | $70.79 | $71.18 | $69.60 | $69.60 | $69.60 | 10,898 |
| 2024-04-19 | $67.80 | $69.14 | $67.56 | $69.06 | $69.06 | 9,821 |
| 2024-04-18 | $69.91 | $69.91 | $67.91 | $68.28 | $68.28 | 19,859 |
| 2024-04-17 | $70.45 | $71.67 | $70.11 | $70.51 | $70.51 | 19,844 |
| 2024-04-16 | $68.91 | $70.20 | $68.81 | $69.38 | $69.38 | 15,732 |
| 2024-04-15 | $69.00 | $69.59 | $68.61 | $69.00 | $69.00 | 15,527 |
| 2024-04-12 | $69.87 | $70.32 | $68.41 | $69.03 | $69.03 | 15,315 |
| 2024-04-11 | $70.92 | $70.92 | $69.48 | $69.93 | $69.93 | 21,859 |
| 2024-04-10 | $70.00 | $70.91 | $69.62 | $70.24 | $70.24 | 20,956 |
| 2024-04-09 | $71.38 | $71.51 | $70.56 | $70.76 | $70.76 | 7,744 |
| 2024-04-08 | $72.42 | $72.42 | $70.78 | $70.92 | $70.92 | 8,077 |
| 2024-04-05 | $70.09 | $71.50 | $70.05 | $71.00 | $71.00 | 13,890 |
| 2024-04-04 | $72.93 | $72.93 | $70.09 | $70.50 | $70.50 | 21,991 |
| 2024-04-03 | $71.25 | $72.96 | $71.25 | $72.10 | $72.10 | 19,584 |
| 2024-04-02 | $72.90 | $72.90 | $71.00 | $72.01 | $72.01 | 10,557 |
| 2024-04-01 | $75.09 | $75.10 | $72.91 | $72.99 | $72.99 | 13,528 |
| 2024-03-28 | $75.69 | $75.69 | $73.63 | $74.56 | $74.56 | 14,675 |
| 2024-03-27 | $76.92 | $76.92 | $74.50 | $75.03 | $75.03 | 17,889 |
| 2024-03-26 | $73.90 | $78.09 | $72.92 | $76.05 | $76.05 | 28,357 |
| 2024-03-25 | $74.52 | $74.71 | $73.63 | $73.67 | $73.67 | 10,143 |
| 2024-03-22 | $74.99 | $74.99 | $73.00 | $73.62 | $73.62 | 19,648 |
| 2024-03-21 | $72.00 | $75.00 | $71.52 | $74.42 | $74.42 | 15,362 |
| 2024-03-20 | $69.80 | $72.20 | $69.80 | $72.20 | $72.20 | 14,760 |
| 2024-03-19 | $68.81 | $71.02 | $68.81 | $70.31 | $70.31 | 8,770 |
| 2024-03-18 | $69.51 | $70.68 | $68.19 | $69.48 | $69.48 | 21,787 |
| 2024-03-15 | $69.25 | $70.92 | $69.00 | $70.69 | $70.69 | 42,339 |
| 2024-03-14 | $70.70 | $71.39 | $69.62 | $70.00 | $70.00 | 14,802 |
| 2024-03-13 | $71.50 | $71.50 | $70.33 | $70.86 | $70.86 | 7,160 |
| 2024-03-12 | $69.46 | $72.46 | $69.39 | $71.85 | $71.85 | 11,829 |
| 2024-03-11 | $70.39 | $70.76 | $68.91 | $69.96 | $69.96 | 14,387 |
| 2024-03-08 | $75.10 | $77.50 | $70.70 | $71.09 | $71.09 | 36,270 |
| 2024-03-07 | $71.99 | $74.05 | $71.99 | $73.79 | $73.79 | 15,844 |
| 2024-03-06 | $72.02 | $74.05 | $71.86 | $71.86 | $71.86 | 24,394 |
| 2024-03-05 | $72.77 | $73.66 | $71.75 | $72.01 | $72.01 | 9,400 |
| 2024-03-04 | $70.67 | $72.90 | $70.67 | $72.40 | $72.40 | 9,361 |
| 2024-03-01 | $71.29 | $71.72 | $70.90 | $71.18 | $71.18 | 6,972 |
| 2024-02-29 | $71.49 | $71.70 | $70.00 | $71.29 | $71.29 | 7,144 |
| 2024-02-28 | $69.04 | $70.82 | $69.04 | $70.51 | $70.51 | 4,096 |
| 2024-02-27 | $70.55 | $70.55 | $69.63 | $69.63 | $69.63 | 9,506 |
| 2024-02-26 | $67.52 | $70.80 | $66.89 | $69.87 | $69.87 | 16,096 |
| 2024-02-23 | $66.65 | $67.29 | $65.03 | $66.73 | $66.73 | 13,497 |
| 2024-02-22 | $66.66 | $67.15 | $66.66 | $67.00 | $67.00 | 7,434 |
| 2024-02-21 | $67.25 | $67.25 | $66.58 | $66.90 | $66.61 | 7,304 |
| 2024-02-20 | $69.99 | $69.99 | $67.00 | $67.24 | $66.95 | 12,328 |
| 2024-02-16 | $69.15 | $69.95 | $69.15 | $69.66 | $69.36 | 10,420 |
| 2024-02-15 | $67.89 | $69.23 | $67.13 | $69.15 | $68.85 | 13,388 |
| 2024-02-14 | $66.42 | $67.41 | $64.88 | $67.34 | $67.05 | 10,890 |
| 2024-02-13 | $68.53 | $69.77 | $64.95 | $65.47 | $65.19 | 25,514 |
| 2024-02-12 | $65.33 | $70.63 | $65.33 | $69.72 | $69.42 | 14,387 |
| 2024-02-09 | $65.92 | $66.33 | $65.16 | $65.76 | $65.76 | 15,803 |
| 2024-02-08 | $65.06 | $66.75 | $65.06 | $65.90 | $65.90 | 6,148 |
| 2024-02-07 | $63.50 | $65.33 | $63.50 | $64.52 | $64.52 | 11,829 |
| 2024-02-06 | $63.66 | $63.66 | $62.56 | $63.22 | $63.22 | 7,158 |
| 2024-02-05 | $64.16 | $64.57 | $62.92 | $64.15 | $64.15 | 11,703 |
| 2024-02-02 | $64.84 | $65.00 | $64.16 | $64.48 | $64.48 | 9,931 |
| 2024-02-01 | $65.38 | $65.75 | $64.05 | $65.74 | $65.74 | 9,503 |
| 2024-01-31 | $66.53 | $66.53 | $64.86 | $64.96 | $64.96 | 21,690 |
| 2024-01-30 | $66.93 | $67.12 | $66.20 | $66.52 | $66.52 | 5,358 |
| 2024-01-29 | $67.00 | $67.01 | $66.31 | $66.89 | $66.89 | 8,428 |
| 2024-01-26 | $70.89 | $70.89 | $66.64 | $66.90 | $66.90 | 9,214 |
| 2024-01-25 | $69.20 | $70.47 | $69.01 | $70.20 | $70.20 | 14,436 |
| 2024-01-24 | $67.03 | $70.42 | $66.23 | $69.17 | $69.17 | 22,239 |
| 2024-01-23 | $68.39 | $68.39 | $66.17 | $66.29 | $66.29 | 14,977 |
| 2024-01-22 | $66.30 | $68.26 | $66.27 | $67.85 | $67.85 | 14,515 |
| 2024-01-19 | $68.06 | $68.06 | $65.89 | $66.16 | $66.16 | 16,487 |
| 2024-01-18 | $67.50 | $68.19 | $66.70 | $67.84 | $67.84 | 9,296 |
| 2024-01-17 | $66.00 | $67.56 | $65.80 | $67.42 | $67.42 | 9,790 |
| 2024-01-16 | $66.48 | $66.85 | $66.03 | $66.85 | $66.85 | 13,003 |
| 2024-01-12 | $66.85 | $67.78 | $66.63 | $67.39 | $67.39 | 10,447 |
| 2024-01-11 | $65.98 | $66.92 | $65.67 | $66.85 | $66.85 | 11,271 |
| 2024-01-10 | $67.06 | $68.54 | $66.50 | $66.96 | $66.96 | 17,707 |
| 2024-01-09 | $66.53 | $67.83 | $66.50 | $67.30 | $67.30 | 12,135 |
| 2024-01-08 | $66.69 | $67.51 | $66.50 | $67.30 | $67.30 | 10,330 |
| 2024-01-05 | $67.41 | $68.92 | $67.20 | $67.25 | $67.25 | 22,452 |
| 2024-01-04 | $68.65 | $68.89 | $67.71 | $68.09 | $68.09 | 13,753 |
| 2024-01-03 | $69.15 | $69.90 | $67.91 | $67.96 | $67.96 | 24,169 |
| 2024-01-02 | $67.70 | $69.12 | $67.66 | $68.97 | $68.97 | 18,215 |
| 2023-12-29 | $68.95 | $68.95 | $65.38 | $67.08 | $67.08 | 76,356 |
| 2023-12-28 | $69.29 | $69.47 | $68.78 | $69.17 | $69.17 | 14,154 |
| 2023-12-27 | $69.00 | $69.69 | $68.50 | $69.66 | $69.66 | 14,521 |
| 2023-12-26 | $70.59 | $70.59 | $68.73 | $69.41 | $69.41 | 17,596 |
| 2023-12-22 | $72.76 | $72.76 | $69.46 | $69.97 | $69.97 | 30,861 |
| 2023-12-21 | $72.20 | $73.50 | $72.20 | $73.35 | $73.35 | 14,111 |
| 2023-12-20 | $71.29 | $73.41 | $71.29 | $71.59 | $71.59 | 19,953 |
| 2023-12-19 | $69.76 | $72.27 | $69.76 | $71.71 | $71.71 | 19,865 |
| 2023-12-18 | $68.89 | $71.09 | $68.65 | $69.08 | $69.08 | 22,123 |
| 2023-12-15 | $69.34 | $69.50 | $66.96 | $68.89 | $68.89 | 40,830 |
| 2023-12-14 | $69.00 | $71.50 | $67.91 | $69.63 | $69.63 | 26,729 |
| 2023-12-13 | $64.25 | $69.93 | $63.46 | $69.37 | $69.37 | 26,827 |
| 2023-12-12 | $60.59 | $66.09 | $60.59 | $64.68 | $64.68 | 44,549 |
| 2023-12-11 | $59.19 | $59.19 | $58.18 | $58.91 | $58.91 | 19,706 |
| 2023-12-08 | $57.28 | $59.03 | $57.28 | $59.03 | $59.03 | 15,559 |
| 2023-12-07 | $57.07 | $57.88 | $56.82 | $57.26 | $57.26 | 13,059 |
| 2023-12-06 | $58.27 | $58.27 | $57.20 | $57.38 | $57.38 | 12,686 |
| 2023-12-05 | $55.51 | $58.37 | $54.91 | $58.19 | $58.19 | 28,967 |
| 2023-12-04 | $56.61 | $57.96 | $55.05 | $55.51 | $55.51 | 27,588 |
| 2023-12-01 | $56.52 | $57.75 | $55.82 | $56.00 | $56.00 | 18,736 |
| 2023-11-30 | $56.90 | $57.09 | $56.51 | $56.76 | $56.76 | 7,643 |
| 2023-11-29 | $57.10 | $57.58 | $56.79 | $56.90 | $56.90 | 11,724 |
| 2023-11-28 | $57.61 | $57.98 | $57.01 | $57.01 | $57.01 | 8,261 |
| 2023-11-27 | $57.80 | $58.14 | $57.30 | $57.43 | $57.43 | 10,058 |
| 2023-11-24 | $57.55 | $58.46 | $57.55 | $57.78 | $57.78 | 6,726 |
| 2023-11-22 | $57.66 | $58.81 | $57.66 | $58.05 | $58.05 | 12,379 |
| 2023-11-21 | $57.93 | $58.75 | $56.93 | $57.11 | $57.11 | 14,842 |
| 2023-11-20 | $58.00 | $58.46 | $57.01 | $57.85 | $57.85 | 14,302 |
| 2023-11-17 | $58.08 | $58.83 | $57.47 | $57.83 | $57.83 | 20,252 |
| 2023-11-16 | $59.01 | $59.23 | $57.25 | $57.63 | $57.63 | 21,472 |
| 2023-11-15 | $59.13 | $61.06 | $58.66 | $58.90 | $58.90 | 15,798 |
| 2023-11-14 | $59.68 | $59.99 | $57.38 | $59.74 | $59.74 | 33,388 |
| 2023-11-13 | $57.76 | $59.27 | $55.55 | $58.53 | $58.53 | 10,973 |
| 2023-11-10 | $57.97 | $58.64 | $57.20 | $57.61 | $57.61 | 13,124 |
| 2023-11-09 | $57.85 | $58.61 | $57.75 | $57.86 | $57.86 | 9,120 |
| 2023-11-08 | $59.96 | $59.96 | $58.25 | $58.43 | $58.14 | 8,220 |
| 2023-11-07 | $57.80 | $58.77 | $57.80 | $58.63 | $58.34 | 11,866 |
| 2023-11-06 | $57.31 | $58.45 | $56.86 | $57.96 | $57.67 | 14,392 |
| 2023-11-03 | $57.96 | $57.96 | $56.74 | $57.30 | $57.01 | 11,945 |
| 2023-11-02 | $56.40 | $58.28 | $55.17 | $57.03 | $56.75 | 13,489 |
| 2023-11-01 | $57.71 | $57.71 | $56.34 | $56.72 | $56.44 | 8,190 |
| 2023-10-31 | $57.50 | $58.31 | $57.13 | $57.28 | $56.99 | 12,051 |
| 2023-10-30 | $56.12 | $57.49 | $54.80 | $57.36 | $57.07 | 22,954 |
| 2023-10-27 | $55.92 | $57.04 | $55.43 | $56.06 | $55.78 | 14,089 |
| 2023-10-26 | $56.39 | $57.09 | $55.41 | $55.91 | $55.63 | 46,947 |
| 2023-10-25 | $57.32 | $57.32 | $55.94 | $56.31 | $56.03 | 12,418 |
| 2023-10-24 | $56.82 | $57.80 | $56.82 | $57.54 | $57.25 | 16,342 |
| 2023-10-23 | $56.70 | $57.25 | $56.37 | $56.81 | $56.53 | 10,792 |
| 2023-10-20 | $56.87 | $58.00 | $56.79 | $57.28 | $56.99 | 15,586 |
| 2023-10-19 | $57.18 | $57.50 | $56.54 | $56.87 | $56.59 | 13,917 |
| 2023-10-18 | $58.06 | $58.58 | $57.08 | $57.54 | $57.25 | 16,307 |
| 2023-10-17 | $57.78 | $59.27 | $56.57 | $58.65 | $58.36 | 40,942 |
| 2023-10-16 | $57.02 | $59.55 | $56.84 | $57.35 | $57.06 | 49,848 |
| 2023-10-13 | $64.00 | $65.70 | $55.76 | $56.77 | $56.49 | 53,471 |
| 2023-10-12 | $63.00 | $63.20 | $60.62 | $62.05 | $61.74 | 24,662 |
| 2023-10-11 | $63.53 | $63.53 | $62.71 | $62.97 | $62.66 | 14,082 |
| 2023-10-10 | $62.94 | $63.89 | $62.79 | $63.68 | $63.36 | 11,752 |
| 2023-10-09 | $63.73 | $63.73 | $62.45 | $62.85 | $62.54 | 15,169 |
| 2023-10-06 | $64.48 | $65.47 | $63.06 | $63.73 | $63.41 | 32,647 |
| 2023-10-05 | $61.30 | $65.17 | $61.30 | $65.17 | $64.84 | 32,523 |
| 2023-10-04 | $60.64 | $62.00 | $60.28 | $61.59 | $61.28 | 17,700 |
| 2023-10-03 | $60.61 | $61.44 | $60.25 | $60.58 | $60.28 | 14,139 |
| 2023-10-02 | $61.63 | $61.63 | $60.38 | $60.61 | $60.31 | 14,972 |
| 2023-09-29 | $62.11 | $62.11 | $60.90 | $61.75 | $61.44 | 17,045 |
| 2023-09-28 | $60.62 | $61.89 | $60.33 | $61.53 | $61.22 | 11,024 |
| 2023-09-27 | $62.15 | $62.15 | $59.66 | $61.01 | $60.71 | 20,239 |
| 2023-09-26 | $62.33 | $62.96 | $62.00 | $62.48 | $62.17 | 15,074 |
| 2023-09-25 | $62.77 | $62.77 | $62.01 | $62.56 | $62.25 | 9,863 |
| 2023-09-22 | $62.79 | $64.33 | $61.81 | $62.75 | $62.75 | 18,132 |
| 2023-09-21 | $63.11 | $64.68 | $62.06 | $62.23 | $62.23 | 12,957 |
| 2023-09-20 | $64.87 | $66.23 | $63.72 | $63.84 | $63.84 | 23,350 |
| 2023-09-19 | $63.06 | $64.83 | $62.68 | $64.32 | $64.32 | 15,445 |
| 2023-09-18 | $65.01 | $65.45 | $62.85 | $63.14 | $63.14 | 17,721 |
| 2023-09-15 | $61.80 | $65.12 | $61.10 | $65.04 | $65.04 | 69,724 |
| 2023-09-14 | $59.74 | $61.80 | $59.74 | $61.33 | $61.33 | 28,064 |
| 2023-09-13 | $61.41 | $61.41 | $59.89 | $60.36 | $60.36 | 26,790 |
| 2023-09-12 | $61.34 | $62.20 | $61.00 | $61.54 | $61.54 | 17,921 |
| 2023-09-11 | $63.04 | $64.13 | $61.11 | $61.34 | $61.34 | 28,666 |
| 2023-09-08 | $63.82 | $63.82 | $62.69 | $63.03 | $63.03 | 15,036 |
| 2023-09-07 | $64.15 | $64.15 | $63.20 | $63.35 | $63.35 | 18,626 |
| 2023-09-06 | $64.19 | $64.32 | $62.83 | $63.79 | $63.79 | 21,485 |
| 2023-09-05 | $66.99 | $66.99 | $63.64 | $64.24 | $64.24 | 32,596 |
| 2023-09-01 | $67.09 | $67.64 | $66.45 | $67.24 | $67.24 | 18,333 |
| 2023-08-31 | $67.65 | $68.26 | $67.14 | $67.40 | $67.40 | 10,213 |
| 2023-08-30 | $67.43 | $67.69 | $66.70 | $67.49 | $67.49 | 18,526 |
| 2023-08-29 | $66.57 | $67.19 | $66.00 | $67.04 | $67.04 | 23,080 |
| 2023-08-28 | $67.42 | $68.26 | $66.61 | $67.07 | $67.07 | 14,247 |
| 2023-08-25 | $67.75 | $68.40 | $67.29 | $67.66 | $67.66 | 14,040 |
| 2023-08-24 | $67.26 | $68.27 | $67.26 | $67.29 | $67.29 | 20,233 |
| 2023-08-23 | $67.86 | $67.87 | $67.30 | $67.71 | $67.71 | 15,660 |
| 2023-08-22 | $67.15 | $67.71 | $67.15 | $67.36 | $67.36 | 11,823 |
| 2023-08-21 | $67.73 | $68.12 | $66.27 | $67.54 | $67.54 | 20,714 |
| 2023-08-18 | $65.55 | $67.53 | $64.53 | $67.10 | $67.10 | 36,588 |
| 2023-08-17 | $68.88 | $68.88 | $65.42 | $66.09 | $66.09 | 25,715 |
| 2023-08-16 | $67.40 | $69.09 | $67.16 | $68.44 | $68.44 | 38,529 |
| 2023-08-15 | $65.18 | $68.53 | $65.18 | $67.43 | $67.43 | 54,438 |
| 2023-08-14 | $63.19 | $65.02 | $62.90 | $64.99 | $64.99 | 75,605 |
| 2023-08-11 | $64.00 | $64.61 | $63.55 | $64.07 | $64.07 | 23,309 |
| 2023-08-10 | $64.01 | $64.61 | $63.35 | $64.13 | $64.13 | 37,695 |
| 2023-08-09 | $64.05 | $64.69 | $63.60 | $64.00 | $63.71 | 28,662 |
| 2023-08-08 | $63.67 | $64.53 | $63.46 | $64.32 | $64.03 | 22,523 |
| 2023-08-07 | $63.85 | $64.17 | $63.46 | $63.69 | $63.40 | 19,655 |
| 2023-08-04 | $63.60 | $63.92 | $62.87 | $63.70 | $63.41 | 22,635 |
| 2023-08-03 | $63.59 | $64.61 | $63.51 | $63.71 | $63.42 | 10,078 |
| 2023-08-02 | $64.00 | $64.54 | $63.48 | $63.61 | $63.32 | 15,083 |
| 2023-08-01 | $62.45 | $64.17 | $62.45 | $63.89 | $63.60 | 27,388 |
| 2023-07-31 | $63.60 | $63.90 | $62.45 | $62.77 | $62.49 | 29,843 |
| 2023-07-28 | $63.55 | $64.15 | $63.55 | $63.62 | $63.62 | 13,511 |
| 2023-07-27 | $64.08 | $64.75 | $63.03 | $63.55 | $63.55 | 22,630 |
| 2023-07-26 | $62.94 | $64.07 | $62.94 | $64.06 | $64.06 | 31,547 |
| 2023-07-25 | $63.16 | $63.87 | $62.53 | $62.85 | $62.85 | 23,662 |
| 2023-07-24 | $63.07 | $63.76 | $62.66 | $63.34 | $63.34 | 23,654 |
| 2023-07-21 | $63.77 | $63.99 | $62.57 | $63.09 | $63.09 | 27,398 |
| 2023-07-20 | $63.50 | $64.11 | $62.63 | $63.77 | $63.77 | 37,553 |
| 2023-07-19 | $61.99 | $63.64 | $61.65 | $63.64 | $63.64 | 39,222 |
| 2023-07-18 | $61.94 | $62.79 | $61.17 | $62.08 | $62.08 | 63,402 |
| 2023-07-17 | $62.15 | $63.01 | $62.15 | $62.31 | $62.31 | 54,081 |
| 2023-07-14 | $63.86 | $63.86 | $62.30 | $62.46 | $62.46 | 34,391 |
| 2023-07-13 | $62.55 | $63.51 | $62.07 | $63.42 | $63.42 | 31,799 |
| 2023-07-12 | $62.88 | $63.05 | $62.05 | $62.53 | $62.53 | 40,803 |
| 2023-07-11 | $62.00 | $63.50 | $62.00 | $62.79 | $62.79 | 48,716 |
| 2023-07-10 | $63.08 | $63.90 | $61.57 | $61.94 | $61.94 | 53,554 |
| 2023-07-07 | $62.00 | $64.00 | $61.79 | $62.92 | $62.92 | 56,923 |
| 2023-07-06 | $60.06 | $62.27 | $59.28 | $61.95 | $61.95 | 68,590 |
| 2023-07-05 | $59.16 | $60.82 | $58.61 | $60.66 | $60.66 | 42,887 |
| 2023-07-03 | $59.00 | $59.44 | $58.52 | $59.14 | $59.14 | 21,140 |
| 2023-06-30 | $58.91 | $60.00 | $57.88 | $58.99 | $58.99 | 133,873 |
| 2023-06-29 | $58.40 | $59.19 | $57.42 | $58.49 | $58.49 | 41,838 |
| 2023-06-28 | $57.23 | $59.00 | $57.23 | $58.39 | $58.39 | 51,899 |
| 2023-06-27 | $56.69 | $59.12 | $56.69 | $57.44 | $57.44 | 55,535 |
| 2023-06-26 | $53.93 | $57.45 | $53.76 | $56.94 | $56.94 | 87,339 |
| 2023-06-23 | $56.48 | $57.84 | $52.64 | $53.95 | $53.95 | 695,046 |
| 2023-06-22 | $55.84 | $58.34 | $55.26 | $56.23 | $56.23 | 64,343 |
| 2023-06-21 | $57.33 | $58.29 | $56.35 | $56.35 | $56.35 | 75,935 |
| 2023-06-20 | $54.93 | $57.90 | $54.47 | $57.42 | $57.42 | 82,181 |
| 2023-06-16 | $50.43 | $54.97 | $50.13 | $54.91 | $54.91 | 106,993 |
| 2023-06-15 | $49.69 | $50.93 | $49.69 | $50.82 | $50.82 | 43,276 |
| 2023-06-14 | $49.80 | $50.67 | $49.31 | $49.86 | $49.86 | 75,930 |
| 2023-06-13 | $50.09 | $51.00 | $49.62 | $50.10 | $50.10 | 71,020 |
| 2023-06-12 | $48.62 | $52.72 | $48.50 | $50.67 | $50.67 | 104,795 |
| 2023-06-09 | $44.84 | $47.09 | $44.25 | $47.07 | $47.07 | 112,196 |
| 2023-06-08 | $39.51 | $40.71 | $39.46 | $40.55 | $40.55 | 23,033 |
| 2023-06-07 | $38.80 | $39.84 | $38.56 | $39.27 | $39.27 | 20,503 |
| 2023-06-06 | $38.99 | $39.07 | $38.37 | $38.86 | $38.86 | 21,685 |
| 2023-06-05 | $39.88 | $39.88 | $37.86 | $38.29 | $38.29 | 16,800 |
| 2023-06-02 | $38.15 | $39.96 | $37.95 | $39.56 | $39.56 | 18,472 |
| 2023-06-01 | $37.61 | $38.56 | $37.43 | $37.88 | $37.88 | 17,466 |
| 2023-05-31 | $37.14 | $38.38 | $36.84 | $37.97 | $37.97 | 8,121 |
| 2023-05-30 | $38.26 | $38.27 | $37.10 | $37.54 | $37.54 | 16,130 |
| 2023-05-26 | $38.52 | $39.10 | $38.06 | $38.26 | $38.26 | 10,813 |
| 2023-05-25 | $37.95 | $39.02 | $37.66 | $38.37 | $38.37 | 15,195 |
| 2023-05-24 | $38.82 | $38.83 | $37.81 | $37.94 | $37.94 | 12,893 |
| 2023-05-23 | $38.20 | $39.26 | $38.00 | $38.87 | $38.87 | 17,900 |
| 2023-05-22 | $40.87 | $40.89 | $38.22 | $38.26 | $38.26 | 29,610 |
| 2023-05-19 | $40.77 | $41.16 | $39.80 | $40.88 | $40.88 | 13,305 |
| 2023-05-18 | $41.09 | $41.27 | $39.86 | $40.34 | $40.34 | 15,405 |
| 2023-05-17 | $39.88 | $41.52 | $39.75 | $41.28 | $41.28 | 11,511 |
| 2023-05-16 | $40.61 | $40.70 | $39.52 | $40.03 | $40.03 | 19,232 |
| 2023-05-15 | $40.28 | $41.15 | $40.11 | $41.15 | $41.15 | 11,850 |
| 2023-05-12 | $40.30 | $40.93 | $39.86 | $40.55 | $40.55 | 9,108 |
| 2023-05-11 | $39.89 | $40.30 | $39.24 | $40.19 | $40.19 | 10,397 |
| 2023-05-10 | $41.29 | $41.99 | $40.10 | $40.24 | $40.24 | 10,983 |
| 2023-05-09 | $41.24 | $41.67 | $39.98 | $41.26 | $41.26 | 8,861 |
| 2023-05-08 | $42.04 | $42.07 | $41.05 | $41.81 | $41.81 | 13,737 |
| 2023-05-05 | $42.54 | $42.57 | $41.71 | $42.04 | $42.04 | 11,271 |
| 2023-05-04 | $42.81 | $42.81 | $41.70 | $42.24 | $42.24 | 12,121 |
| 2023-05-03 | $42.16 | $43.46 | $41.74 | $43.04 | $43.04 | 16,399 |
| 2023-05-02 | $41.75 | $42.88 | $40.78 | $42.59 | $42.59 | 10,318 |
| 2023-05-01 | $42.15 | $42.27 | $41.07 | $42.27 | $42.27 | 16,005 |
| 2023-04-28 | $42.06 | $42.71 | $41.32 | $42.38 | $42.38 | 16,389 |
| 2023-04-27 | $43.00 | $43.10 | $41.83 | $42.43 | $42.43 | 8,530 |
| 2023-04-26 | $42.62 | $43.32 | $42.33 | $42.92 | $42.92 | 16,981 |
| 2023-04-25 | $44.95 | $45.59 | $42.37 | $42.62 | $42.62 | 44,235 |
| 2023-04-24 | $44.16 | $44.94 | $43.32 | $44.94 | $44.94 | 25,188 |
| 2023-04-21 | $43.55 | $44.94 | $43.40 | $44.17 | $44.17 | 45,102 |
| 2023-04-20 | $42.61 | $43.97 | $42.45 | $43.93 | $43.93 | 22,047 |
| 2023-04-19 | $42.42 | $43.39 | $42.40 | $43.30 | $43.30 | 10,535 |
| 2023-04-18 | $40.71 | $42.95 | $40.44 | $42.45 | $42.45 | 53,303 |
| 2023-04-17 | $41.17 | $41.59 | $40.79 | $40.98 | $40.98 | 15,328 |
| 2023-04-14 | $42.65 | $42.65 | $40.83 | $40.89 | $40.89 | 37,420 |
| 2023-04-13 | $42.64 | $42.96 | $41.88 | $42.81 | $42.81 | 18,164 |
| 2023-04-12 | $41.50 | $43.12 | $41.47 | $43.09 | $43.09 | 25,470 |
| 2023-04-11 | $40.90 | $41.87 | $40.90 | $41.66 | $41.66 | 31,837 |
| 2023-04-10 | $40.62 | $42.35 | $40.54 | $41.00 | $41.00 | 24,190 |
| 2023-04-06 | $41.06 | $41.68 | $40.69 | $40.94 | $40.94 | 14,383 |
| 2023-04-05 | $40.96 | $41.48 | $40.45 | $40.92 | $40.92 | 15,334 |
| 2023-04-04 | $41.84 | $41.92 | $40.62 | $41.08 | $41.08 | 11,310 |
| 2023-04-03 | $41.14 | $42.26 | $40.22 | $42.25 | $42.25 | 20,975 |
| 2023-03-31 | $39.21 | $42.02 | $39.21 | $41.61 | $41.61 | 26,765 |
| 2023-03-30 | $38.50 | $39.43 | $38.14 | $38.73 | $38.73 | 13,035 |
| 2023-03-29 | $37.26 | $38.31 | $37.26 | $38.05 | $38.05 | 27,577 |
| 2023-03-28 | $38.48 | $38.48 | $36.01 | $37.26 | $37.26 | 36,777 |
| 2023-03-27 | $37.46 | $39.05 | $37.13 | $38.50 | $38.50 | 34,473 |
| 2023-03-24 | $37.64 | $37.77 | $36.02 | $36.99 | $36.99 | 48,892 |
| 2023-03-23 | $35.84 | $37.71 | $34.63 | $37.25 | $37.25 | 104,975 |
| 2023-03-22 | $37.97 | $37.97 | $35.87 | $35.89 | $35.89 | 61,914 |
| 2023-03-21 | $37.86 | $38.50 | $37.27 | $37.65 | $37.65 | 35,126 |
| 2023-03-20 | $37.88 | $39.05 | $37.62 | $38.49 | $38.49 | 27,075 |
| 2023-03-17 | $40.46 | $40.46 | $37.52 | $37.72 | $37.72 | 43,050 |
| 2023-03-16 | $39.89 | $40.45 | $39.59 | $40.29 | $40.29 | 20,303 |
| 2023-03-15 | $39.57 | $39.88 | $39.18 | $39.18 | $39.18 | 13,710 |
| 2023-03-14 | $40.24 | $40.56 | $39.75 | $39.78 | $39.78 | 15,881 |
| 2023-03-13 | $40.31 | $40.85 | $39.63 | $39.97 | $39.97 | 26,101 |
| 2023-03-10 | $39.20 | $40.28 | $38.06 | $40.14 | $40.14 | 24,425 |
| 2023-03-09 | $37.00 | $39.20 | $37.00 | $39.06 | $39.06 | 33,085 |
| 2023-03-08 | $37.55 | $38.43 | $37.53 | $38.11 | $38.11 | 16,398 |
| 2023-03-07 | $37.84 | $38.32 | $37.53 | $37.61 | $37.61 | 17,225 |
| 2023-03-06 | $38.21 | $38.21 | $37.43 | $37.73 | $37.73 | 9,032 |
| 2023-03-03 | $36.66 | $38.20 | $36.66 | $38.20 | $38.20 | 13,299 |
| 2023-03-02 | $37.34 | $37.87 | $37.23 | $37.47 | $37.47 | 17,290 |
| 2023-03-01 | $37.45 | $37.45 | $37.05 | $37.34 | $37.34 | 5,976 |
| 2023-02-28 | $37.78 | $37.78 | $37.12 | $37.43 | $37.43 | 7,646 |
| 2023-02-27 | $37.80 | $38.12 | $37.11 | $37.87 | $37.87 | 17,539 |
| 2023-02-24 | $37.14 | $37.14 | $36.52 | $36.94 | $36.94 | 6,075 |
| 2023-02-23 | $37.59 | $37.59 | $36.69 | $37.57 | $37.57 | 9,009 |
| 2023-02-22 | $36.19 | $36.83 | $36.19 | $36.69 | $36.69 | 5,407 |
| 2023-02-21 | $37.14 | $37.14 | $36.19 | $36.29 | $36.29 | 5,737 |
| 2023-02-17 | $36.62 | $37.22 | $36.62 | $37.02 | $37.02 | 5,287 |
| 2023-02-16 | $36.65 | $37.48 | $36.65 | $36.88 | $36.88 | 6,393 |
| 2023-02-15 | $37.55 | $37.97 | $37.40 | $37.55 | $37.55 | 5,251 |
| 2023-02-14 | $37.84 | $37.88 | $37.30 | $37.49 | $37.49 | 7,056 |
| 2023-02-13 | $37.75 | $38.23 | $37.38 | $37.66 | $37.66 | 12,468 |
| 2023-02-10 | $37.83 | $38.19 | $37.46 | $37.72 | $37.72 | 11,474 |
| 2023-02-09 | $38.18 | $38.18 | $37.56 | $37.76 | $37.76 | 8,320 |
| 2023-02-08 | $38.00 | $38.44 | $37.85 | $38.10 | $37.82 | 17,193 |
| 2023-02-07 | $37.51 | $38.35 | $37.20 | $37.96 | $37.68 | 36,617 |
| 2023-02-06 | $37.10 | $37.61 | $37.04 | $37.40 | $37.40 | 13,916 |
| 2023-02-03 | $36.31 | $37.33 | $36.31 | $37.30 | $37.30 | 8,630 |
| 2023-02-02 | $36.74 | $36.97 | $36.23 | $36.86 | $36.86 | 10,980 |
| 2023-02-01 | $36.35 | $36.78 | $36.25 | $36.53 | $36.53 | 16,264 |
| 2023-01-31 | $35.93 | $36.29 | $35.32 | $36.29 | $36.29 | 17,836 |
| 2023-01-30 | $35.45 | $36.04 | $35.23 | $35.79 | $35.79 | 22,268 |
| 2023-01-27 | $34.58 | $35.44 | $34.27 | $35.43 | $35.43 | 14,814 |
| 2023-01-26 | $34.95 | $35.05 | $34.61 | $35.05 | $35.05 | 33,903 |
| 2023-01-25 | $34.58 | $34.94 | $34.43 | $34.94 | $34.94 | 2,614 |
| 2023-01-24 | $34.60 | $35.05 | $34.41 | $34.79 | $34.79 | 6,945 |
| 2023-01-23 | $35.35 | $35.35 | $34.70 | $34.87 | $34.87 | 6,186 |
| 2023-01-20 | $35.05 | $35.40 | $35.05 | $35.37 | $35.37 | 6,440 |
| 2023-01-19 | $34.94 | $35.30 | $34.60 | $35.30 | $35.30 | 7,596 |
| 2023-01-18 | $35.00 | $35.14 | $34.55 | $35.09 | $35.09 | 4,731 |
| 2023-01-17 | $34.38 | $35.44 | $34.38 | $35.18 | $35.18 | 7,046 |
| 2023-01-13 | $35.05 | $35.39 | $34.61 | $35.21 | $35.21 | 16,077 |
| 2023-01-12 | $35.00 | $35.85 | $35.00 | $35.07 | $35.07 | 24,458 |
| 2023-01-11 | $35.14 | $35.14 | $34.91 | $35.02 | $35.02 | 8,265 |
| 2023-01-10 | $34.98 | $35.12 | $34.53 | $35.00 | $35.00 | 10,568 |
| 2023-01-09 | $34.70 | $35.30 | $34.58 | $34.86 | $34.86 | 21,974 |
| 2023-01-06 | $34.14 | $34.70 | $33.99 | $34.70 | $34.70 | 6,634 |
| 2023-01-05 | $34.14 | $34.41 | $33.40 | $34.41 | $34.41 | 7,486 |
| 2023-01-04 | $33.60 | $34.10 | $33.42 | $33.84 | $33.84 | 8,778 |
| 2023-01-03 | $33.50 | $34.13 | $33.45 | $33.82 | $33.82 | 12,852 |
| 2022-12-30 | $33.49 | $33.82 | $32.68 | $33.54 | $33.54 | 2,801 |
| 2022-12-29 | $33.22 | $33.60 | $33.00 | $33.33 | $33.33 | 6,362 |
| 2022-12-28 | $33.65 | $33.87 | $32.74 | $32.94 | $32.94 | 4,656 |
| 2022-12-27 | $32.83 | $33.67 | $32.83 | $33.44 | $33.44 | 2,822 |
| 2022-12-23 | $33.13 | $33.28 | $32.64 | $32.64 | $32.64 | 3,022 |
| 2022-12-22 | $33.30 | $33.44 | $32.87 | $32.88 | $32.88 | 5,186 |
| 2022-12-21 | $33.22 | $33.86 | $33.02 | $33.02 | $33.02 | 4,624 |
| 2022-12-20 | $32.76 | $33.38 | $32.76 | $32.81 | $32.81 | 4,966 |
| 2022-12-19 | $32.32 | $32.70 | $32.32 | $32.49 | $32.49 | 4,362 |
| 2022-12-16 | $31.76 | $32.47 | $31.76 | $32.22 | $32.22 | 7,821 |
| 2022-12-15 | $32.70 | $32.83 | $31.90 | $32.17 | $32.17 | 7,791 |
| 2022-12-14 | $32.01 | $32.70 | $32.01 | $32.20 | $32.20 | 11,409 |
| 2022-12-13 | $33.41 | $33.66 | $32.00 | $32.06 | $32.06 | 21,485 |
| 2022-12-12 | $33.83 | $34.32 | $33.20 | $33.47 | $33.47 | 6,917 |
| 2022-12-09 | $34.58 | $34.58 | $33.50 | $33.50 | $33.50 | 26,460 |
| 2022-12-08 | $34.60 | $34.61 | $33.57 | $34.42 | $34.42 | 10,634 |
| 2022-12-07 | $32.84 | $34.20 | $32.81 | $34.12 | $34.12 | 21,770 |
| 2022-12-06 | $32.17 | $32.83 | $31.98 | $32.54 | $32.54 | 5,146 |
| 2022-12-05 | $32.57 | $32.57 | $31.58 | $32.50 | $32.50 | 6,163 |
| 2022-12-02 | $32.50 | $32.50 | $31.98 | $32.50 | $32.50 | 3,254 |
| 2022-12-01 | $32.75 | $32.75 | $32.41 | $32.50 | $32.50 | 6,992 |
| 2022-11-30 | $32.31 | $32.70 | $32.27 | $32.70 | $32.70 | 13,768 |
| 2022-11-29 | $32.43 | $32.43 | $31.65 | $32.34 | $32.34 | 4,607 |
| 2022-11-28 | $31.95 | $32.46 | $31.70 | $32.45 | $32.45 | 11,146 |
| 2022-11-25 | $32.31 | $32.31 | $31.97 | $32.18 | $32.18 | 1,372 |
| 2022-11-23 | $32.45 | $32.45 | $31.44 | $32.20 | $32.20 | 4,125 |
| 2022-11-22 | $32.44 | $32.44 | $31.98 | $32.23 | $32.23 | 6,733 |
| 2022-11-21 | $31.70 | $32.33 | $30.65 | $32.15 | $32.15 | 3,699 |
| 2022-11-18 | $31.10 | $31.75 | $31.10 | $31.49 | $31.49 | 3,055 |
| 2022-11-17 | $31.57 | $32.01 | $31.38 | $31.55 | $31.55 | 4,005 |
| 2022-11-16 | $31.50 | $32.01 | $31.08 | $31.74 | $31.74 | 3,936 |
| 2022-11-15 | $31.81 | $32.05 | $31.06 | $32.05 | $32.05 | 12,032 |
| 2022-11-14 | $31.00 | $32.38 | $30.49 | $31.78 | $31.78 | 7,596 |
| 2022-11-11 | $31.00 | $31.50 | $30.85 | $31.44 | $31.44 | 6,441 |
| 2022-11-10 | $31.47 | $31.84 | $30.83 | $31.25 | $31.25 | 4,933 |
| 2022-11-09 | $31.19 | $31.83 | $30.75 | $31.83 | $31.83 | 12,537 |
| 2022-11-08 | $30.34 | $32.35 | $30.34 | $32.17 | $31.89 | 15,621 |
| 2022-11-07 | $30.00 | $30.61 | $30.00 | $30.24 | $29.98 | 3,880 |
| 2022-11-04 | $30.71 | $30.71 | $29.91 | $30.29 | $30.03 | 5,169 |
| 2022-11-03 | $29.66 | $30.74 | $29.33 | $30.60 | $30.33 | 8,045 |
| 2022-11-02 | $29.89 | $30.23 | $29.40 | $29.56 | $29.30 | 14,609 |
| 2022-11-01 | $29.76 | $30.36 | $29.70 | $29.78 | $29.52 | 14,903 |
| 2022-10-31 | $29.94 | $30.80 | $29.53 | $29.53 | $29.27 | 11,934 |
| 2022-10-28 | $27.84 | $30.30 | $27.84 | $30.17 | $29.91 | 24,877 |
| 2022-10-27 | $28.11 | $28.11 | $27.38 | $27.79 | $27.55 | 5,783 |
| 2022-10-26 | $27.12 | $28.15 | $26.54 | $27.56 | $27.32 | 14,077 |
| 2022-10-25 | $27.66 | $27.91 | $26.81 | $27.13 | $27.13 | 7,006 |
| 2022-10-24 | $27.00 | $28.24 | $26.58 | $27.79 | $27.79 | 11,520 |
| 2022-10-21 | $27.39 | $27.77 | $26.80 | $27.17 | $27.17 | 10,543 |
| 2022-10-20 | $27.51 | $27.90 | $26.90 | $27.00 | $27.00 | 15,164 |
| 2022-10-19 | $27.30 | $27.89 | $26.60 | $27.51 | $27.51 | 6,310 |
| 2022-10-18 | $27.16 | $27.98 | $26.95 | $27.37 | $27.37 | 14,969 |
| 2022-10-17 | $26.51 | $27.75 | $26.38 | $26.77 | $26.77 | 13,503 |
| 2022-10-14 | $24.19 | $26.91 | $24.00 | $26.23 | $26.23 | 69,218 |
| 2022-10-13 | $23.16 | $23.16 | $22.14 | $22.87 | $22.87 | 23,827 |
| 2022-10-12 | $22.53 | $23.20 | $22.52 | $23.20 | $23.20 | 4,722 |
| 2022-10-11 | $22.96 | $23.22 | $22.35 | $22.49 | $22.49 | 14,262 |
| 2022-10-10 | $22.70 | $23.25 | $22.65 | $22.65 | $22.65 | 8,744 |
| 2022-10-07 | $23.25 | $23.50 | $22.20 | $22.60 | $22.60 | 21,237 |
| 2022-10-06 | $23.11 | $23.75 | $22.81 | $23.39 | $23.39 | 13,499 |
| 2022-10-05 | $23.90 | $24.43 | $23.63 | $23.64 | $23.64 | 10,007 |
| 2022-10-04 | $24.38 | $24.57 | $23.95 | $23.96 | $23.96 | 10,137 |
| 2022-10-03 | $24.78 | $25.30 | $24.32 | $24.49 | $24.49 | 7,594 |
| 2022-09-30 | $25.30 | $25.30 | $24.12 | $24.20 | $24.20 | 10,856 |
| 2022-09-29 | $24.40 | $24.51 | $24.06 | $24.37 | $24.37 | 6,557 |
| 2022-09-28 | $24.74 | $24.74 | $24.15 | $24.37 | $24.37 | 6,073 |
| 2022-09-27 | $24.31 | $24.75 | $24.01 | $24.37 | $24.37 | 7,636 |
| 2022-09-26 | $24.41 | $24.67 | $23.88 | $24.49 | $24.49 | 9,255 |
| 2022-09-23 | $25.50 | $25.91 | $24.02 | $24.75 | $24.75 | 12,024 |
| 2022-09-22 | $25.86 | $26.10 | $25.26 | $25.26 | $25.26 | 4,370 |
| 2022-09-21 | $26.19 | $26.41 | $26.00 | $26.01 | $26.01 | 4,727 |
| 2022-09-20 | $25.60 | $26.20 | $25.31 | $26.20 | $26.20 | 9,507 |
| 2022-09-19 | $25.93 | $25.97 | $25.01 | $25.36 | $25.36 | 9,318 |
| 2022-09-16 | $25.68 | $26.26 | $25.48 | $26.11 | $26.11 | 20,406 |
| 2022-09-15 | $25.48 | $25.99 | $25.40 | $25.68 | $25.68 | 4,160 |
| 2022-09-14 | $25.92 | $26.29 | $25.40 | $25.51 | $25.51 | 7,026 |
| 2022-09-13 | $26.11 | $26.59 | $25.89 | $26.05 | $26.05 | 5,284 |
| 2022-09-12 | $26.81 | $27.08 | $26.30 | $26.53 | $26.53 | 8,115 |
| 2022-09-09 | $26.40 | $26.70 | $26.40 | $26.58 | $26.58 | 3,611 |
| 2022-09-08 | $26.17 | $26.64 | $25.49 | $26.49 | $26.49 | 4,831 |
| 2022-09-07 | $26.50 | $26.50 | $26.11 | $26.40 | $26.40 | 4,639 |
| 2022-09-06 | $27.30 | $27.40 | $26.56 | $26.76 | $26.76 | 9,261 |
| 2022-09-02 | $27.06 | $27.32 | $26.89 | $27.07 | $27.07 | 2,939 |
| 2022-09-01 | $26.98 | $27.37 | $26.73 | $27.20 | $27.20 | 5,710 |
| 2022-08-31 | $27.14 | $27.59 | $26.70 | $27.59 | $27.59 | 15,364 |
| 2022-08-30 | $27.32 | $27.40 | $27.03 | $27.14 | $27.14 | 2,739 |
| 2022-08-29 | $27.63 | $27.63 | $27.23 | $27.44 | $27.44 | 4,115 |
| 2022-08-26 | $27.91 | $28.46 | $27.45 | $27.75 | $27.75 | 10,126 |
| 2022-08-25 | $28.16 | $28.16 | $27.30 | $27.63 | $27.63 | 7,340 |
| 2022-08-24 | $28.83 | $28.86 | $27.60 | $28.10 | $28.10 | 7,527 |
| 2022-08-23 | $29.13 | $29.37 | $28.62 | $28.62 | $28.62 | 5,770 |
| 2022-08-22 | $28.65 | $29.52 | $28.55 | $29.36 | $29.36 | 16,846 |
| 2022-08-19 | $28.70 | $28.85 | $28.34 | $28.65 | $28.65 | 8,464 |
| 2022-08-18 | $28.38 | $28.84 | $28.18 | $28.71 | $28.71 | 4,364 |
| 2022-08-17 | $28.50 | $28.55 | $28.11 | $28.11 | $28.11 | 3,919 |
| 2022-08-16 | $28.14 | $28.80 | $27.82 | $28.41 | $28.41 | 16,802 |
| 2022-08-15 | $27.50 | $28.50 | $27.50 | $28.50 | $28.50 | 8,383 |
| 2022-08-12 | $26.59 | $27.92 | $26.51 | $27.92 | $27.92 | 14,429 |
| 2022-08-11 | $27.55 | $27.55 | $26.71 | $26.85 | $26.85 | 8,557 |
| 2022-08-10 | $27.23 | $27.67 | $27.18 | $27.57 | $27.29 | 7,504 |
| 2022-08-09 | $27.60 | $27.77 | $26.46 | $27.18 | $26.90 | 18,843 |
| 2022-08-08 | $27.82 | $27.82 | $27.60 | $27.60 | $27.32 | 7,071 |
| 2022-08-05 | $28.00 | $28.19 | $27.55 | $27.55 | $27.27 | 15,465 |
| 2022-08-04 | $29.02 | $29.02 | $27.82 | $27.82 | $27.53 | 10,863 |
| 2022-08-03 | $29.20 | $29.57 | $27.18 | $28.74 | $28.44 | 28,973 |
| 2022-08-02 | $31.00 | $31.67 | $30.22 | $30.25 | $29.94 | 12,135 |
| 2022-08-01 | $30.00 | $31.53 | $30.00 | $30.98 | $30.66 | 24,205 |
| 2022-07-29 | $29.80 | $30.20 | $29.77 | $30.14 | $29.83 | 4,201 |
| 2022-07-28 | $30.01 | $30.71 | $29.70 | $29.70 | $29.39 | 14,760 |
| 2022-07-27 | $29.99 | $30.47 | $29.74 | $30.35 | $30.04 | 8,889 |
| 2022-07-26 | $30.17 | $30.50 | $29.91 | $30.22 | $29.91 | 8,700 |
| 2022-07-25 | $30.58 | $30.95 | $30.28 | $30.64 | $30.32 | 12,509 |
| 2022-07-22 | $30.96 | $31.08 | $30.55 | $30.60 | $30.28 | 6,309 |
| 2022-07-21 | $31.54 | $31.67 | $30.92 | $30.92 | $30.60 | 14,222 |
| 2022-07-20 | $32.05 | $32.17 | $31.32 | $31.32 | $31.00 | 7,028 |
| 2022-07-19 | $32.03 | $32.63 | $31.83 | $31.91 | $31.58 | 17,066 |
| 2022-07-18 | $31.00 | $31.77 | $31.00 | $31.75 | $31.42 | 12,873 |
| 2022-07-15 | $30.96 | $31.31 | $30.94 | $30.94 | $30.62 | 12,149 |
| 2022-07-14 | $31.01 | $31.84 | $30.60 | $30.90 | $30.58 | 18,126 |
| 2022-07-13 | $31.17 | $31.51 | $30.88 | $31.40 | $31.08 | 13,450 |
| 2022-07-12 | $31.03 | $31.50 | $31.03 | $31.09 | $30.77 | 14,147 |
| 2022-07-11 | $30.28 | $31.43 | $30.28 | $31.30 | $30.98 | 20,772 |
| 2022-07-08 | $30.27 | $30.93 | $29.86 | $30.57 | $30.25 | 10,202 |
| 2022-07-07 | $30.64 | $30.74 | $30.11 | $30.43 | $30.12 | 14,397 |
| 2022-07-06 | $31.40 | $31.57 | $30.31 | $30.66 | $30.34 | 11,375 |
| 2022-07-05 | $30.81 | $31.37 | $30.65 | $31.26 | $30.94 | 39,031 |
| 2022-07-01 | $30.45 | $31.01 | $30.03 | $30.93 | $30.61 | 26,915 |
| 2022-06-30 | $31.01 | $31.01 | $30.33 | $30.65 | $30.33 | 21,871 |
| 2022-06-29 | $30.99 | $31.33 | $30.87 | $31.17 | $30.85 | 56,749 |
| 2022-06-28 | $31.11 | $31.84 | $30.83 | $31.08 | $30.76 | 38,215 |
| 2022-06-27 | $31.40 | $32.37 | $31.01 | $31.07 | $30.75 | 120,390 |
| 2022-06-24 | $29.57 | $31.77 | $29.17 | $31.77 | $31.44 | 790,846 |
| 2022-06-23 | $29.02 | $29.48 | $28.69 | $29.48 | $29.18 | 52,535 |
| 2022-06-22 | $26.79 | $29.20 | $26.79 | $28.97 | $28.67 | 63,885 |
| 2022-06-21 | $26.42 | $27.28 | $26.16 | $27.25 | $26.97 | 58,929 |
| 2022-06-17 | $26.22 | $26.40 | $25.39 | $26.28 | $26.01 | 102,335 |
| 2022-06-16 | $26.48 | $26.59 | $25.82 | $25.93 | $25.66 | 40,562 |
| 2022-06-15 | $27.11 | $27.42 | $26.60 | $26.61 | $26.34 | 113,961 |
| 2022-06-14 | $26.70 | $27.43 | $26.48 | $26.84 | $26.56 | 53,497 |
| 2022-06-13 | $26.55 | $27.57 | $26.48 | $26.55 | $26.28 | 49,479 |
| 2022-06-10 | $25.97 | $27.10 | $25.73 | $27.01 | $26.73 | 50,299 |
| 2022-06-09 | $25.63 | $26.66 | $25.47 | $26.15 | $25.88 | 76,393 |
| 2022-06-08 | $25.50 | $25.82 | $24.79 | $25.51 | $25.25 | 70,985 |
| 2022-06-07 | $24.61 | $25.90 | $24.36 | $25.38 | $25.12 | 61,207 |
| 2022-06-06 | $24.83 | $25.71 | $24.80 | $24.88 | $24.62 | 50,377 |
| 2022-06-03 | $23.90 | $24.88 | $23.83 | $24.77 | $24.51 | 38,648 |
| 2022-06-02 | $23.71 | $24.03 | $23.57 | $23.90 | $23.65 | 18,297 |
| 2022-06-01 | $23.75 | $24.02 | $23.53 | $23.54 | $23.30 | 27,959 |
| 2022-05-31 | $24.13 | $24.16 | $23.68 | $23.77 | $23.52 | 18,843 |
| 2022-05-27 | $24.11 | $24.20 | $24.07 | $24.13 | $23.88 | 14,990 |
| 2022-05-26 | $23.62 | $24.06 | $23.61 | $23.93 | $23.68 | 17,259 |
| 2022-05-25 | $23.40 | $23.67 | $23.32 | $23.63 | $23.39 | 24,855 |
| 2022-05-24 | $23.59 | $23.76 | $23.03 | $23.60 | $23.36 | 21,197 |
| 2022-05-23 | $23.15 | $23.93 | $23.04 | $23.58 | $23.34 | 22,049 |
| 2022-05-20 | $24.09 | $24.09 | $22.80 | $22.98 | $22.74 | 20,438 |
| 2022-05-19 | $24.41 | $24.41 | $23.75 | $23.98 | $23.73 | 23,269 |
| 2022-05-18 | $24.96 | $25.01 | $23.86 | $24.47 | $24.22 | 28,380 |
| 2022-05-17 | $24.54 | $25.06 | $24.54 | $25.02 | $24.76 | 26,650 |
| 2022-05-16 | $24.90 | $24.90 | $24.02 | $24.22 | $23.97 | 25,002 |
| 2022-05-13 | $24.61 | $24.90 | $24.30 | $24.73 | $24.47 | 26,302 |
| 2022-05-12 | $24.96 | $24.96 | $23.55 | $24.50 | $24.25 | 45,721 |
| 2022-05-11 | $26.04 | $26.73 | $24.87 | $24.96 | $24.43 | 33,652 |
| 2022-05-10 | $25.60 | $26.08 | $25.29 | $25.87 | $25.32 | 39,409 |
| 2022-05-09 | $24.87 | $25.44 | $24.83 | $25.32 | $24.79 | 30,282 |
| 2022-05-06 | $25.00 | $25.25 | $24.65 | $24.95 | $24.42 | 26,108 |
| 2022-05-05 | $24.93 | $25.03 | $24.25 | $25.00 | $24.47 | 72,489 |
| 2022-05-04 | $24.89 | $25.22 | $24.75 | $25.05 | $24.52 | 39,353 |
| 2022-05-03 | $24.95 | $25.23 | $24.68 | $25.01 | $24.48 | 46,866 |
| 2022-05-02 | $25.00 | $25.03 | $24.26 | $24.57 | $24.05 | 60,774 |
| 2022-04-29 | $25.27 | $25.33 | $24.89 | $24.95 | $24.42 | 39,247 |
| 2022-04-28 | $25.58 | $25.58 | $24.93 | $25.28 | $24.75 | 26,265 |
| 2022-04-27 | $25.48 | $25.50 | $25.13 | $25.29 | $24.76 | 33,232 |
| 2022-04-26 | $25.91 | $25.91 | $25.25 | $25.41 | $24.87 | 43,932 |
| 2022-04-25 | $26.01 | $26.11 | $25.58 | $25.97 | $25.42 | 54,411 |
| 2022-04-22 | $26.15 | $26.31 | $25.90 | $26.14 | $25.59 | 35,733 |
| 2022-04-21 | $26.96 | $27.01 | $26.25 | $26.28 | $25.73 | 36,560 |
| 2022-04-20 | $26.68 | $27.05 | $26.47 | $26.91 | $26.34 | 49,718 |
| 2022-04-19 | $26.29 | $26.60 | $25.98 | $26.41 | $25.85 | 65,814 |
| 2022-04-18 | $27.06 | $27.26 | $26.14 | $26.23 | $25.68 | 41,001 |
| 2022-04-14 | $27.20 | $27.61 | $26.87 | $27.06 | $26.49 | 71,340 |
| 2022-04-13 | $27.07 | $27.61 | $26.93 | $27.22 | $26.65 | 78,863 |
| 2022-04-12 | $27.65 | $27.87 | $26.69 | $27.17 | $26.60 | 72,832 |
| 2022-04-11 | $27.45 | $27.84 | $27.32 | $27.41 | $26.83 | 46,153 |
| 2022-04-08 | $27.25 | $27.72 | $27.21 | $27.53 | $26.95 | 35,916 |
| 2022-04-07 | $27.00 | $27.41 | $26.84 | $27.33 | $26.75 | 44,031 |
| 2022-04-06 | $28.01 | $28.12 | $26.67 | $26.96 | $26.39 | 76,386 |
| 2022-04-05 | $29.29 | $29.57 | $27.83 | $27.97 | $27.38 | 55,042 |
| 2022-04-04 | $29.16 | $29.60 | $28.96 | $29.15 | $28.53 | 51,996 |
| 2022-04-01 | $28.74 | $29.43 | $28.53 | $29.28 | $28.66 | 43,021 |
| 2022-03-31 | $28.40 | $28.78 | $28.40 | $28.65 | $28.05 | 26,472 |
| 2022-03-30 | $28.62 | $28.95 | $28.17 | $28.32 | $27.72 | 32,483 |
| 2022-03-29 | $28.94 | $29.85 | $28.59 | $28.65 | $28.05 | 55,636 |
| 2022-03-28 | $27.78 | $29.03 | $27.55 | $28.91 | $28.30 | 51,892 |
| 2022-03-25 | $27.35 | $27.78 | $27.15 | $27.55 | $26.97 | 44,296 |
| 2022-03-24 | $27.45 | $27.86 | $27.00 | $27.35 | $26.77 | 39,207 |
| 2022-03-23 | $27.65 | $27.98 | $27.15 | $27.29 | $26.71 | 51,593 |
| 2022-03-22 | $28.78 | $28.78 | $27.37 | $27.75 | $27.16 | 44,567 |
| 2022-03-21 | $28.54 | $29.13 | $27.58 | $27.95 | $27.36 | 34,146 |
| 2022-03-18 | $29.22 | $29.50 | $28.21 | $28.71 | $28.10 | 65,746 |
| 2022-03-17 | $29.40 | $30.19 | $28.90 | $29.16 | $28.54 | 40,130 |
| 2022-03-16 | $27.86 | $29.44 | $27.86 | $29.23 | $28.61 | 39,208 |
| 2022-03-15 | $27.51 | $28.18 | $27.35 | $27.82 | $27.23 | 50,402 |
| 2022-03-14 | $27.61 | $27.61 | $27.00 | $27.34 | $26.76 | 30,447 |
| 2022-03-11 | $28.09 | $28.09 | $27.00 | $27.00 | $26.43 | 25,007 |
| 2022-03-10 | $29.22 | $29.23 | $27.60 | $28.08 | $27.49 | 29,818 |
| 2022-03-09 | $28.94 | $29.66 | $28.94 | $29.36 | $28.74 | 5,914 |
| 2022-03-08 | $29.35 | $29.35 | $28.57 | $28.82 | $28.21 | 14,094 |
| 2022-03-07 | $29.64 | $29.78 | $29.35 | $29.35 | $28.73 | 12,009 |
| 2022-03-04 | $29.69 | $29.98 | $29.40 | $29.49 | $28.87 | 9,735 |
| 2022-03-03 | $30.27 | $30.27 | $29.51 | $29.69 | $29.06 | 16,087 |
| 2022-03-02 | $29.73 | $30.30 | $29.70 | $30.06 | $29.43 | 10,863 |
| 2022-03-01 | $30.84 | $30.84 | $29.62 | $29.62 | $28.99 | 14,632 |
| 2022-02-28 | $31.11 | $31.11 | $30.77 | $30.88 | $30.23 | 10,131 |
| 2022-02-25 | $30.12 | $31.64 | $30.12 | $30.99 | $30.34 | 13,387 |
| 2022-02-24 | $30.66 | $30.66 | $29.62 | $30.30 | $29.66 | 16,457 |
| 2022-02-23 | $30.82 | $31.11 | $30.75 | $30.84 | $30.19 | 14,852 |
| 2022-02-22 | $30.90 | $31.03 | $30.66 | $30.79 | $30.14 | 12,069 |
| 2022-02-18 | $30.71 | $31.43 | $30.71 | $31.07 | $30.41 | 8,696 |
| 2022-02-17 | $31.36 | $31.41 | $30.87 | $30.97 | $30.32 | 5,647 |
| 2022-02-16 | $31.31 | $31.85 | $31.09 | $31.38 | $30.72 | 8,189 |
| 2022-02-15 | $31.46 | $31.60 | $31.01 | $31.06 | $30.40 | 11,340 |
| 2022-02-14 | $32.00 | $32.00 | $31.13 | $31.23 | $30.57 | 11,208 |
| 2022-02-11 | $32.05 | $32.32 | $32.00 | $32.16 | $31.48 | 9,539 |
| 2022-02-10 | $32.00 | $32.34 | $31.88 | $32.25 | $31.57 | 17,035 |
| 2022-02-09 | $32.92 | $32.92 | $32.27 | $32.52 | $31.57 | 20,273 |
| 2022-02-08 | $32.39 | $32.55 | $32.39 | $32.49 | $31.54 | 7,496 |
| 2022-02-07 | $32.35 | $32.97 | $32.05 | $32.54 | $31.59 | 15,145 |
| 2022-02-04 | $32.67 | $32.93 | $31.89 | $32.39 | $31.44 | 19,294 |
| 2022-02-03 | $33.20 | $33.21 | $32.63 | $32.67 | $31.71 | 14,351 |
| 2022-02-02 | $33.86 | $33.86 | $33.19 | $33.36 | $32.38 | 18,425 |
| 2022-02-01 | $33.79 | $33.89 | $33.45 | $33.78 | $32.79 | 16,825 |
| 2022-01-31 | $32.54 | $34.17 | $32.54 | $34.02 | $33.03 | 30,115 |
| 2022-01-28 | $32.64 | $33.11 | $32.44 | $33.02 | $32.05 | 18,906 |
| 2022-01-27 | $33.32 | $33.86 | $32.47 | $32.70 | $31.74 | 25,826 |
| 2022-01-26 | $33.83 | $34.03 | $33.20 | $33.39 | $32.41 | 31,446 |
| 2022-01-25 | $33.73 | $34.07 | $33.00 | $33.81 | $32.82 | 28,023 |
| 2022-01-24 | $34.00 | $34.35 | $33.04 | $34.12 | $33.12 | 43,085 |
| 2022-01-21 | $33.43 | $34.49 | $33.43 | $34.08 | $33.08 | 74,921 |
| 2022-01-20 | $33.80 | $34.44 | $33.48 | $33.51 | $32.53 | 21,360 |
| 2022-01-19 | $34.18 | $34.22 | $33.73 | $33.83 | $32.84 | 22,833 |
| 2022-01-18 | $34.50 | $34.50 | $33.91 | $33.98 | $32.99 | 34,425 |
| 2022-01-14 | $34.15 | $35.16 | $33.86 | $34.49 | $33.48 | 30,401 |
| 2022-01-13 | $34.13 | $34.96 | $33.91 | $34.03 | $33.04 | 33,565 |
| 2022-01-12 | $35.27 | $35.35 | $34.02 | $34.26 | $33.26 | 34,997 |
| 2022-01-11 | $35.40 | $35.50 | $34.89 | $35.07 | $34.04 | 32,817 |
| 2022-01-10 | $34.58 | $35.49 | $34.44 | $35.28 | $34.25 | 19,974 |
| 2022-01-07 | $34.32 | $35.71 | $34.32 | $34.79 | $33.77 | 31,467 |
| 2022-01-06 | $34.22 | $35.09 | $33.37 | $34.32 | $33.32 | 42,841 |
| 2022-01-05 | $32.98 | $35.14 | $32.83 | $34.38 | $33.37 | 56,043 |
| 2022-01-04 | $32.50 | $33.54 | $32.50 | $32.73 | $31.77 | 24,204 |
| 2022-01-03 | $32.50 | $32.85 | $32.35 | $32.57 | $31.62 | 15,912 |
| 2021-12-31 | $32.75 | $32.85 | $32.44 | $32.73 | $31.77 | 13,534 |
| 2021-12-30 | $32.55 | $32.76 | $32.39 | $32.67 | $31.71 | 14,231 |
| 2021-12-29 | $32.25 | $32.85 | $32.25 | $32.85 | $31.89 | 30,020 |
| 2021-12-28 | $32.40 | $32.46 | $32.20 | $32.36 | $31.41 | 8,163 |
| 2021-12-27 | $32.11 | $32.32 | $32.02 | $32.10 | $31.16 | 16,398 |
| 2021-12-23 | $31.88 | $32.11 | $31.75 | $32.11 | $31.17 | 14,794 |
| 2021-12-22 | $30.88 | $31.63 | $30.88 | $31.53 | $30.61 | 8,806 |
| 2021-12-21 | $30.50 | $31.12 | $30.50 | $31.10 | $30.19 | 16,523 |
| 2021-12-20 | $30.03 | $30.28 | $29.90 | $30.28 | $29.39 | 21,259 |
| 2021-12-17 | $30.13 | $30.59 | $29.64 | $30.19 | $29.31 | 54,661 |
| 2021-12-16 | $30.30 | $30.80 | $29.77 | $30.23 | $29.35 | 40,566 |
| 2021-12-15 | $32.00 | $32.35 | $30.07 | $30.26 | $29.38 | 46,584 |
| 2021-12-14 | $32.59 | $32.76 | $31.68 | $31.90 | $30.97 | 43,097 |
| 2021-12-13 | $32.55 | $32.97 | $32.55 | $32.64 | $31.69 | 11,172 |
| 2021-12-10 | $33.16 | $33.32 | $32.34 | $32.47 | $31.52 | 19,158 |
| 2021-12-09 | $33.48 | $33.80 | $33.02 | $33.31 | $32.34 | 7,642 |
| 2021-12-08 | $32.74 | $33.73 | $32.66 | $33.38 | $32.40 | 12,120 |
| 2021-12-07 | $33.04 | $33.28 | $32.71 | $32.94 | $31.98 | 6,743 |
| 2021-12-06 | $32.89 | $33.25 | $32.64 | $32.80 | $31.84 | 23,047 |
| 2021-12-03 | $32.86 | $33.07 | $32.71 | $32.95 | $31.99 | 13,067 |
| 2021-12-02 | $32.83 | $33.32 | $32.83 | $32.92 | $31.96 | 10,214 |
| 2021-12-01 | $33.63 | $33.98 | $32.50 | $32.80 | $31.84 | 32,434 |
| 2021-11-30 | $33.92 | $34.28 | $33.30 | $33.30 | $32.33 | 13,720 |
| 2021-11-29 | $34.65 | $34.93 | $33.84 | $33.84 | $32.85 | 11,558 |
| 2021-11-26 | $34.59 | $34.75 | $34.23 | $34.23 | $33.23 | 7,037 |
| 2021-11-24 | $34.70 | $34.89 | $34.56 | $34.89 | $33.87 | 6,411 |
| 2021-11-23 | $34.56 | $35.12 | $34.56 | $34.89 | $33.87 | 12,374 |
| 2021-11-22 | $34.69 | $35.29 | $34.55 | $34.55 | $33.54 | 10,943 |
| 2021-11-19 | $34.71 | $34.97 | $34.68 | $34.69 | $33.68 | 14,137 |
| 2021-11-18 | $35.05 | $35.19 | $34.68 | $34.93 | $33.91 | 9,866 |
| 2021-11-17 | $35.07 | $35.07 | $34.80 | $34.81 | $33.79 | 3,725 |
| 2021-11-16 | $35.06 | $35.42 | $34.68 | $35.10 | $34.07 | 19,359 |
| 2021-11-15 | $35.13 | $35.13 | $34.70 | $34.98 | $33.96 | 11,516 |
| 2021-11-12 | $35.15 | $35.30 | $35.10 | $35.10 | $34.07 | 7,539 |
| 2021-11-11 | $35.64 | $35.64 | $35.33 | $35.57 | $34.53 | 17,369 |
| 2021-11-10 | $35.99 | $36.08 | $35.64 | $35.66 | $34.62 | 4,204 |
| 2021-11-09 | $36.10 | $36.25 | $35.79 | $36.18 | $34.86 | 15,155 |
| 2021-11-08 | $37.06 | $37.06 | $35.51 | $36.23 | $34.91 | 7,419 |
| 2021-11-05 | $35.75 | $37.20 | $35.34 | $37.20 | $35.84 | 22,201 |
| 2021-11-04 | $34.96 | $35.75 | $34.96 | $35.74 | $34.43 | 21,692 |
| 2021-11-03 | $34.85 | $35.45 | $34.85 | $34.90 | $33.63 | 8,965 |
| 2021-11-02 | $34.91 | $35.10 | $34.89 | $34.99 | $33.71 | 7,224 |
| 2021-11-01 | $34.92 | $35.14 | $34.68 | $35.01 | $33.73 | 7,690 |
| 2021-10-29 | $34.70 | $35.13 | $34.70 | $34.82 | $33.55 | 7,714 |
| 2021-10-28 | $34.30 | $34.71 | $34.30 | $34.69 | $33.42 | 13,517 |
| 2021-10-27 | $34.55 | $34.70 | $34.40 | $34.40 | $33.14 | 11,758 |
| 2021-10-26 | $34.80 | $34.84 | $34.61 | $34.61 | $33.35 | 10,934 |
| 2021-10-25 | $34.72 | $34.84 | $34.69 | $34.72 | $33.45 | 10,969 |
| 2021-10-22 | $34.75 | $34.92 | $34.72 | $34.75 | $33.48 | 7,879 |
| 2021-10-21 | $34.76 | $35.10 | $34.72 | $34.72 | $33.45 | 6,791 |
| 2021-10-20 | $34.84 | $35.05 | $34.75 | $34.75 | $33.48 | 9,036 |
| 2021-10-19 | $35.00 | $35.26 | $34.83 | $34.96 | $33.68 | 20,654 |
| 2021-10-18 | $35.47 | $35.47 | $34.94 | $35.15 | $33.87 | 13,922 |
| 2021-10-15 | $35.25 | $36.23 | $35.23 | $35.27 | $33.98 | 24,629 |
| 2021-10-14 | $34.82 | $35.20 | $34.66 | $35.16 | $33.88 | 25,677 |
| 2021-10-13 | $35.15 | $35.16 | $34.77 | $35.00 | $33.72 | 12,801 |
| 2021-10-12 | $34.79 | $35.16 | $34.78 | $35.00 | $33.72 | 7,094 |
| 2021-10-11 | $35.00 | $35.20 | $34.79 | $34.79 | $33.52 | 10,288 |
| 2021-10-08 | $34.67 | $35.15 | $34.67 | $34.93 | $33.65 | 5,971 |
| 2021-10-07 | $34.82 | $35.08 | $34.72 | $34.72 | $33.45 | 11,583 |
| 2021-10-06 | $34.58 | $34.86 | $34.45 | $34.59 | $33.33 | 7,919 |
| 2021-10-05 | $34.66 | $34.88 | $34.66 | $34.70 | $33.43 | 7,566 |
| 2021-10-04 | $34.72 | $34.79 | $34.52 | $34.52 | $33.26 | 9,639 |
| 2021-10-01 | $35.03 | $35.16 | $34.70 | $34.70 | $33.43 | 7,586 |
| 2021-09-30 | $34.98 | $35.34 | $34.98 | $35.00 | $33.72 | 4,404 |
| 2021-09-29 | $34.90 | $35.30 | $34.90 | $35.08 | $33.80 | 9,599 |
| 2021-09-28 | $35.06 | $35.06 | $34.62 | $34.73 | $33.46 | 7,789 |
| 2021-09-27 | $35.29 | $35.35 | $34.89 | $34.92 | $33.64 | 8,690 |
| 2021-09-24 | $34.60 | $35.00 | $34.60 | $35.00 | $33.72 | 2,314 |
| 2021-09-23 | $34.68 | $35.06 | $34.60 | $34.83 | $33.56 | 11,943 |
| 2021-09-22 | $34.91 | $35.10 | $34.61 | $34.70 | $33.43 | 8,242 |
| 2021-09-21 | $34.63 | $35.18 | $34.63 | $35.00 | $33.72 | 13,831 |
| 2021-09-20 | $34.40 | $34.79 | $34.31 | $34.32 | $33.07 | 21,483 |
| 2021-09-17 | $35.01 | $35.14 | $34.71 | $34.87 | $33.60 | 28,364 |
| 2021-09-16 | $35.00 | $35.18 | $34.95 | $35.15 | $33.87 | 8,415 |
| 2021-09-15 | $34.95 | $35.08 | $34.85 | $35.00 | $33.72 | 16,681 |
| 2021-09-14 | $34.87 | $35.20 | $34.58 | $34.70 | $33.43 | 23,478 |
| 2021-09-13 | $34.50 | $35.12 | $34.50 | $34.80 | $33.53 | 9,963 |
| 2021-09-10 | $34.75 | $34.82 | $34.48 | $34.48 | $33.22 | 11,801 |
| 2021-09-09 | $35.00 | $35.25 | $34.50 | $34.50 | $33.24 | 17,476 |
| 2021-09-08 | $35.00 | $35.24 | $35.00 | $35.00 | $33.72 | 5,544 |
| 2021-09-07 | $35.34 | $35.34 | $35.01 | $35.01 | $33.73 | 9,311 |
| 2021-09-03 | $35.50 | $35.50 | $35.11 | $35.11 | $33.83 | 4,767 |
| 2021-09-02 | $35.46 | $35.50 | $35.14 | $35.48 | $34.18 | 4,968 |
| 2021-09-01 | $35.52 | $35.58 | $35.15 | $35.38 | $34.09 | 8,263 |
| 2021-08-31 | $35.57 | $35.74 | $35.15 | $35.68 | $34.38 | 14,154 |
| 2021-08-30 | $35.40 | $35.71 | $35.37 | $35.38 | $34.09 | 12,298 |
| 2021-08-27 | $35.10 | $35.54 | $35.00 | $35.40 | $34.11 | 19,871 |
| 2021-08-26 | $34.86 | $35.42 | $34.86 | $34.88 | $33.61 | 25,426 |
| 2021-08-25 | $34.99 | $35.39 | $34.75 | $34.93 | $33.65 | 4,607 |
| 2021-08-24 | $35.00 | $35.05 | $34.70 | $34.83 | $33.56 | 9,441 |
| 2021-08-23 | $34.85 | $35.20 | $34.55 | $34.84 | $33.57 | 34,373 |
| 2021-08-20 | $34.12 | $34.97 | $34.01 | $34.72 | $33.45 | 8,633 |
| 2021-08-19 | $34.33 | $34.53 | $33.95 | $33.95 | $32.71 | 21,098 |
| 2021-08-18 | $34.75 | $34.86 | $34.37 | $34.37 | $33.11 | 9,510 |
| 2021-08-17 | $34.72 | $34.81 | $34.59 | $34.59 | $33.33 | 13,586 |
| 2021-08-16 | $35.26 | $35.45 | $34.87 | $34.99 | $33.71 | 15,484 |
| 2021-08-13 | $35.43 | $35.43 | $35.02 | $35.17 | $33.89 | 3,980 |
| 2021-08-12 | $35.26 | $35.57 | $35.00 | $35.57 | $34.27 | 12,988 |
| 2021-08-11 | $35.37 | $35.55 | $35.22 | $35.54 | $33.98 | 4,805 |
| 2021-08-10 | $35.21 | $35.45 | $35.10 | $35.34 | $33.79 | 7,540 |
| 2021-08-09 | $35.20 | $35.47 | $35.05 | $35.09 | $33.55 | 7,927 |
| 2021-08-06 | $35.21 | $35.33 | $34.99 | $35.19 | $33.65 | 6,222 |
| 2021-08-05 | $35.44 | $35.48 | $35.00 | $35.22 | $33.68 | 7,945 |
| 2021-08-04 | $35.45 | $35.65 | $35.12 | $35.44 | $33.89 | 6,954 |
| 2021-08-03 | $35.54 | $35.67 | $35.42 | $35.42 | $33.87 | 6,170 |
| 2021-08-02 | $35.83 | $35.83 | $35.50 | $35.70 | $34.14 | 5,210 |
| 2021-07-30 | $35.85 | $35.85 | $35.56 | $35.57 | $34.01 | 4,963 |
| 2021-07-29 | $36.00 | $36.01 | $35.63 | $35.98 | $34.40 | 6,161 |
| 2021-07-28 | $35.75 | $35.99 | $35.41 | $35.94 | $34.37 | 5,370 |
| 2021-07-27 | $35.78 | $35.81 | $35.36 | $35.80 | $34.23 | 8,667 |
| 2021-07-26 | $35.60 | $35.96 | $35.41 | $35.79 | $34.22 | 9,429 |
| 2021-07-23 | $35.46 | $35.67 | $35.21 | $35.67 | $34.11 | 3,710 |
| 2021-07-22 | $35.61 | $35.94 | $35.08 | $35.45 | $33.90 | 6,516 |
| 2021-07-21 | $35.73 | $36.08 | $35.70 | $35.70 | $34.14 | 8,237 |
| 2021-07-20 | $35.39 | $36.19 | $35.12 | $35.55 | $33.99 | 19,834 |
| 2021-07-19 | $34.91 | $35.40 | $34.61 | $35.39 | $33.84 | 13,636 |
| 2021-07-16 | $34.97 | $35.41 | $34.67 | $35.05 | $33.52 | 12,815 |
| 2021-07-15 | $34.55 | $35.08 | $34.55 | $35.08 | $33.54 | 7,894 |
| 2021-07-14 | $34.71 | $34.84 | $34.47 | $34.58 | $33.07 | 8,689 |
| 2021-07-13 | $34.74 | $34.96 | $34.57 | $34.79 | $33.27 | 7,024 |
| 2021-07-12 | $34.75 | $35.11 | $34.66 | $35.06 | $33.52 | 7,082 |
| 2021-07-09 | $34.88 | $35.10 | $34.64 | $34.84 | $33.31 | 10,950 |
| 2021-07-08 | $34.40 | $34.79 | $34.40 | $34.77 | $33.25 | 8,677 |
| 2021-07-07 | $34.29 | $34.65 | $34.27 | $34.45 | $32.94 | 8,150 |
| 2021-07-06 | $34.20 | $34.39 | $34.10 | $34.29 | $32.79 | 63,973 |
| 2021-07-02 | $34.50 | $34.71 | $34.23 | $34.23 | $32.73 | 9,130 |
| 2021-07-01 | $34.55 | $34.80 | $34.21 | $34.50 | $32.99 | 14,727 |
| 2021-06-30 | $34.32 | $34.59 | $34.18 | $34.18 | $32.68 | 16,544 |
| 2021-06-29 | $34.34 | $34.61 | $34.25 | $34.28 | $32.78 | 6,972 |
| 2021-06-28 | $35.01 | $35.01 | $34.25 | $34.43 | $32.92 | 12,356 |
| 2021-06-25 | $34.33 | $35.17 | $34.22 | $34.55 | $33.04 | 42,005 |
| 2021-06-24 | $34.07 | $34.48 | $34.05 | $34.34 | $32.84 | 9,301 |
| 2021-06-23 | $34.25 | $34.69 | $34.00 | $34.06 | $32.57 | 15,063 |
| 2021-06-22 | $34.90 | $34.90 | $34.12 | $34.20 | $32.70 | 13,532 |
| 2021-06-21 | $35.12 | $35.12 | $34.60 | $34.86 | $33.33 | 11,350 |
| 2021-06-18 | $34.99 | $35.01 | $34.61 | $34.81 | $33.29 | 23,151 |
| 2021-06-17 | $35.20 | $35.20 | $35.00 | $35.00 | $33.47 | 9,346 |
| 2021-06-16 | $35.61 | $35.68 | $34.99 | $34.99 | $33.46 | 19,676 |
| 2021-06-15 | $35.78 | $35.78 | $35.41 | $35.54 | $33.98 | 8,888 |
| 2021-06-14 | $35.58 | $36.07 | $35.26 | $35.51 | $33.96 | 12,566 |
| 2021-06-11 | $35.56 | $35.69 | $35.29 | $35.55 | $33.99 | 14,160 |
| 2021-06-10 | $36.44 | $36.50 | $35.40 | $35.63 | $34.07 | 22,192 |
| 2021-06-09 | $37.38 | $37.38 | $35.63 | $36.08 | $34.50 | 29,441 |
| 2021-06-08 | $38.05 | $38.05 | $37.45 | $37.45 | $35.81 | 9,654 |
| 2021-06-07 | $37.73 | $38.00 | $37.73 | $37.91 | $36.25 | 7,095 |
| 2021-06-04 | $37.63 | $38.00 | $37.38 | $37.38 | $35.74 | 28,915 |
| 2021-06-03 | $37.12 | $38.00 | $37.12 | $38.00 | $36.34 | 12,114 |
| 2021-06-02 | $36.66 | $37.35 | $36.66 | $37.15 | $35.52 | 14,976 |
| 2021-06-01 | $36.79 | $36.84 | $36.48 | $36.75 | $35.14 | 13,700 |
| 2021-05-28 | $36.61 | $36.98 | $36.17 | $36.55 | $34.95 | 16,999 |
| 2021-05-27 | $36.55 | $36.65 | $36.18 | $36.29 | $34.70 | 7,656 |
| 2021-05-26 | $36.19 | $36.48 | $36.19 | $36.24 | $34.65 | 10,633 |
| 2021-05-25 | $36.87 | $36.92 | $36.02 | $36.02 | $34.44 | 12,613 |
| 2021-05-24 | $37.00 | $37.00 | $36.27 | $36.72 | $35.11 | 15,141 |
| 2021-05-21 | $36.42 | $37.01 | $36.31 | $37.01 | $35.39 | 11,812 |
| 2021-05-20 | $36.00 | $36.60 | $35.76 | $36.60 | $35.00 | 11,121 |
| 2021-05-19 | $35.80 | $36.28 | $35.64 | $36.28 | $34.69 | 6,440 |
| 2021-05-18 | $36.21 | $36.45 | $35.75 | $36.34 | $34.75 | 8,749 |
| 2021-05-17 | $36.13 | $36.39 | $35.69 | $35.89 | $34.32 | 7,362 |
| 2021-05-14 | $35.31 | $36.44 | $35.31 | $36.14 | $34.56 | 13,402 |
| 2021-05-13 | $35.08 | $35.95 | $35.07 | $35.80 | $34.23 | 11,184 |
| 2021-05-12 | $35.86 | $35.99 | $35.24 | $35.27 | $33.48 | 14,017 |
| 2021-05-11 | $36.30 | $36.30 | $35.80 | $35.98 | $34.16 | 9,867 |
| 2021-05-10 | $35.50 | $36.38 | $35.36 | $36.30 | $34.46 | 18,942 |
| 2021-05-07 | $34.90 | $35.35 | $34.63 | $35.35 | $33.56 | 17,799 |
| 2021-05-06 | $35.02 | $35.02 | $34.51 | $34.55 | $32.80 | 5,680 |
| 2021-05-05 | $35.22 | $35.22 | $34.75 | $34.96 | $33.19 | 14,400 |
| 2021-05-04 | $35.13 | $35.52 | $35.00 | $35.03 | $33.25 | 9,443 |
| 2021-05-03 | $35.00 | $35.47 | $34.87 | $35.43 | $33.63 | 15,753 |
| 2021-04-30 | $34.72 | $35.38 | $34.50 | $34.93 | $33.16 | 32,742 |
| 2021-04-29 | $35.01 | $35.48 | $34.71 | $34.87 | $33.10 | 9,440 |
| 2021-04-28 | $34.76 | $35.22 | $34.31 | $35.01 | $33.24 | 17,045 |
| 2021-04-27 | $34.62 | $34.77 | $34.44 | $34.63 | $32.87 | 12,291 |
| 2021-04-26 | $34.82 | $34.82 | $34.37 | $34.48 | $32.73 | 9,674 |
| 2021-04-23 | $34.80 | $34.83 | $34.40 | $34.46 | $32.71 | 13,971 |
| 2021-04-22 | $35.15 | $35.15 | $34.51 | $34.51 | $32.76 | 8,674 |
| 2021-04-21 | $34.83 | $35.34 | $34.83 | $34.86 | $33.09 | 13,606 |
| 2021-04-20 | $34.76 | $34.85 | $34.25 | $34.79 | $33.03 | 9,444 |
| 2021-04-19 | $35.00 | $35.14 | $34.40 | $34.56 | $32.81 | 11,614 |
| 2021-04-16 | $35.22 | $35.35 | $34.50 | $34.77 | $33.01 | 14,455 |
| 2021-04-15 | $34.75 | $35.11 | $34.45 | $35.11 | $33.33 | 10,478 |
| 2021-04-14 | $35.05 | $35.13 | $34.51 | $34.75 | $32.99 | 7,757 |
| 2021-04-13 | $34.76 | $35.20 | $34.56 | $35.00 | $33.23 | 8,965 |
| 2021-04-12 | $35.06 | $35.10 | $34.62 | $35.04 | $33.26 | 12,610 |
| 2021-04-09 | $34.71 | $34.89 | $34.48 | $34.88 | $33.11 | 12,952 |
| 2021-04-08 | $35.13 | $35.14 | $34.54 | $34.79 | $33.03 | 10,131 |
| 2021-04-07 | $35.85 | $35.85 | $34.71 | $35.11 | $33.33 | 15,169 |
| 2021-04-06 | $35.59 | $36.18 | $35.48 | $35.94 | $34.12 | 13,943 |
| 2021-04-05 | $35.12 | $35.78 | $34.62 | $35.69 | $33.88 | 31,062 |
| 2021-04-01 | $35.00 | $35.28 | $34.93 | $35.22 | $33.43 | 7,667 |
| 2021-03-31 | $35.32 | $35.74 | $34.31 | $34.44 | $32.69 | 26,933 |
| 2021-03-30 | $34.28 | $35.64 | $34.28 | $35.20 | $33.42 | 25,668 |
| 2021-03-29 | $34.86 | $35.25 | $34.11 | $34.27 | $32.53 | 20,217 |
| 2021-03-26 | $35.06 | $35.53 | $34.73 | $35.29 | $33.50 | 12,318 |
| 2021-03-25 | $34.47 | $34.98 | $34.10 | $34.96 | $33.19 | 13,032 |
| 2021-03-24 | $34.74 | $35.26 | $34.30 | $34.45 | $32.70 | 11,006 |
| 2021-03-23 | $35.79 | $35.79 | $34.46 | $34.74 | $32.98 | 23,092 |
| 2021-03-22 | $35.73 | $35.81 | $35.05 | $35.79 | $33.98 | 6,567 |
| 2021-03-19 | $36.85 | $36.85 | $35.57 | $35.81 | $34.00 | 91,966 |
| 2021-03-18 | $36.79 | $37.12 | $36.46 | $36.89 | $35.02 | 12,410 |
| 2021-03-17 | $37.37 | $37.37 | $36.80 | $36.98 | $35.11 | 16,130 |
| 2021-03-16 | $37.56 | $37.78 | $37.25 | $37.31 | $35.42 | 14,945 |
| 2021-03-15 | $37.90 | $37.90 | $37.45 | $37.69 | $35.78 | 15,809 |
| 2021-03-12 | $38.00 | $38.09 | $37.05 | $37.79 | $35.87 | 20,392 |
| 2021-03-11 | $37.87 | $38.45 | $37.32 | $38.45 | $36.50 | 19,957 |
| 2021-03-10 | $37.57 | $37.93 | $37.33 | $37.72 | $35.81 | 21,563 |
| 2021-03-09 | $37.69 | $38.22 | $37.40 | $37.56 | $35.66 | 20,172 |
| 2021-03-08 | $37.33 | $37.73 | $37.00 | $37.66 | $35.75 | 37,075 |
| 2021-03-05 | $36.78 | $37.55 | $36.78 | $37.00 | $35.12 | 31,161 |
| 2021-03-04 | $36.21 | $36.98 | $36.21 | $36.46 | $34.61 | 18,598 |
| 2021-03-03 | $35.96 | $36.74 | $35.73 | $36.73 | $34.87 | 11,030 |
| 2021-03-02 | $35.50 | $36.27 | $35.39 | $35.61 | $33.81 | 22,785 |
| 2021-03-01 | $34.48 | $35.75 | $34.48 | $35.64 | $33.83 | 16,688 |
| 2021-02-26 | $35.12 | $35.29 | $33.58 | $33.58 | $31.88 | 13,930 |
| 2021-02-25 | $35.74 | $35.89 | $34.82 | $34.82 | $33.06 | 6,198 |
| 2021-02-24 | $35.03 | $35.98 | $35.03 | $35.60 | $33.80 | 9,510 |
| 2021-02-23 | $34.94 | $35.44 | $34.67 | $35.16 | $33.38 | 9,978 |
| 2021-02-22 | $34.92 | $35.30 | $34.81 | $35.19 | $33.41 | 9,201 |
| 2021-02-19 | $34.93 | $35.11 | $34.65 | $34.92 | $33.15 | 8,766 |
| 2021-02-18 | $35.84 | $35.84 | $34.91 | $34.91 | $33.14 | 12,084 |
| 2021-02-17 | $35.75 | $36.42 | $35.75 | $35.76 | $33.95 | 8,455 |
| 2021-02-16 | $36.77 | $36.93 | $35.76 | $35.77 | $33.96 | 13,320 |
| 2021-02-12 | $35.50 | $36.76 | $35.50 | $36.76 | $34.90 | 12,281 |
| 2021-02-11 | $36.24 | $36.30 | $35.49 | $35.62 | $33.81 | 13,710 |
| 2021-02-10 | $36.97 | $37.00 | $36.20 | $36.20 | $34.12 | 11,006 |
| 2021-02-09 | $36.91 | $36.91 | $36.49 | $36.52 | $34.42 | 8,668 |
| 2021-02-08 | $36.24 | $37.31 | $36.18 | $37.15 | $35.01 | 18,721 |
| 2021-02-05 | $35.80 | $36.20 | $35.80 | $36.20 | $34.12 | 15,537 |
| 2021-02-04 | $34.98 | $35.85 | $34.98 | $35.68 | $33.63 | 9,127 |
| 2021-02-03 | $34.50 | $35.20 | $34.50 | $35.20 | $33.17 | 13,049 |
| 2021-02-02 | $34.80 | $35.20 | $34.51 | $34.51 | $32.52 | 11,948 |
| 2021-02-01 | $34.62 | $35.06 | $34.17 | $34.47 | $32.49 | 13,111 |
| 2021-01-29 | $34.60 | $35.10 | $34.39 | $34.67 | $32.67 | 25,237 |
| 2021-01-28 | $34.66 | $35.00 | $34.37 | $34.37 | $32.39 | 19,711 |
| 2021-01-27 | $34.22 | $34.59 | $33.75 | $34.59 | $32.60 | 26,829 |
| 2021-01-26 | $33.87 | $35.19 | $33.87 | $35.00 | $32.99 | 19,477 |
| 2021-01-25 | $33.80 | $34.14 | $33.73 | $33.90 | $31.95 | 17,856 |
| 2021-01-22 | $33.70 | $34.04 | $33.54 | $34.04 | $32.08 | 16,811 |
| 2021-01-21 | $33.82 | $33.87 | $33.36 | $33.62 | $31.68 | 7,689 |
| 2021-01-20 | $34.22 | $34.23 | $33.38 | $33.74 | $31.80 | 13,247 |
| 2021-01-19 | $34.00 | $34.25 | $33.73 | $33.81 | $31.86 | 11,856 |
| 2021-01-15 | $33.27 | $33.80 | $33.27 | $33.63 | $31.69 | 8,749 |
| 2021-01-14 | $33.73 | $34.19 | $33.30 | $33.34 | $31.42 | 18,589 |
| 2021-01-13 | $34.25 | $34.31 | $33.67 | $33.67 | $31.73 | 10,146 |
| 2021-01-12 | $34.49 | $34.56 | $34.10 | $34.45 | $32.47 | 7,611 |
| 2021-01-11 | $34.31 | $34.62 | $34.20 | $34.62 | $32.63 | 12,885 |
| 2021-01-08 | $35.31 | $35.42 | $34.25 | $34.51 | $32.52 | 11,086 |
| 2021-01-07 | $35.54 | $35.81 | $35.22 | $35.22 | $33.19 | 10,315 |
| 2021-01-06 | $34.89 | $35.82 | $34.47 | $35.42 | $33.38 | 14,822 |
| 2021-01-05 | $33.89 | $35.14 | $33.65 | $34.23 | $32.26 | 14,748 |
| 2021-01-04 | $34.20 | $34.50 | $33.50 | $34.00 | $32.04 | 15,262 |
| 2020-12-31 | $33.50 | $34.71 | $33.50 | $34.08 | $32.12 | 11,065 |
| 2020-12-30 | $33.78 | $33.98 | $33.52 | $33.55 | $31.62 | 12,063 |
| 2020-12-29 | $34.05 | $34.66 | $33.60 | $33.66 | $31.72 | 11,769 |
| 2020-12-28 | $34.65 | $34.73 | $34.20 | $34.31 | $32.34 | 9,218 |
| 2020-12-24 | $34.40 | $35.25 | $34.10 | $34.40 | $32.42 | 6,820 |
| 2020-12-23 | $34.60 | $34.75 | $34.00 | $34.25 | $32.28 | 12,570 |
| 2020-12-22 | $35.58 | $35.58 | $34.28 | $34.42 | $32.44 | 13,014 |
| 2020-12-21 | $36.15 | $36.38 | $35.53 | $35.58 | $33.53 | 20,748 |
| 2020-12-18 | $36.69 | $37.07 | $35.51 | $36.49 | $34.39 | 119,256 |
| 2020-12-17 | $36.48 | $37.43 | $36.20 | $36.47 | $34.37 | 23,155 |
| 2020-12-16 | $36.87 | $37.06 | $36.34 | $36.34 | $34.25 | 18,612 |
| 2020-12-15 | $36.67 | $37.39 | $36.33 | $36.86 | $34.74 | 13,567 |
| 2020-12-14 | $36.70 | $37.11 | $36.40 | $36.40 | $34.30 | 26,011 |
| 2020-12-11 | $36.43 | $36.95 | $36.25 | $36.67 | $34.56 | 15,031 |
| 2020-12-10 | $35.60 | $36.81 | $35.48 | $36.69 | $34.58 | 25,550 |
| 2020-12-09 | $35.60 | $36.19 | $34.97 | $35.75 | $33.69 | 19,321 |
| 2020-12-08 | $34.50 | $35.56 | $34.00 | $35.50 | $33.46 | 30,384 |
| 2020-12-07 | $35.53 | $35.67 | $34.30 | $34.52 | $32.53 | 13,406 |
| 2020-12-04 | $35.15 | $36.27 | $35.15 | $35.15 | $33.13 | 12,445 |
| 2020-12-03 | $34.52 | $35.50 | $34.49 | $35.15 | $33.13 | 10,918 |
| 2020-12-02 | $34.81 | $34.84 | $34.13 | $34.45 | $32.47 | 7,471 |
| 2020-12-01 | $35.19 | $35.50 | $34.43 | $34.62 | $32.63 | 21,385 |
| 2020-11-30 | $34.99 | $35.12 | $34.43 | $34.43 | $32.45 | 15,341 |
| 2020-11-27 | $36.31 | $36.31 | $35.25 | $35.50 | $33.46 | 5,897 |
| 2020-11-25 | $35.67 | $36.21 | $35.49 | $36.02 | $33.95 | 10,800 |
| 2020-11-24 | $35.52 | $36.50 | $34.79 | $35.81 | $33.75 | 23,829 |
| 2020-11-23 | $35.38 | $36.00 | $35.01 | $35.01 | $32.99 | 18,551 |
| 2020-11-20 | $35.05 | $35.62 | $34.58 | $35.01 | $32.99 | 11,751 |
| 2020-11-19 | $35.45 | $35.69 | $34.40 | $35.31 | $33.28 | 38,285 |
| 2020-11-18 | $35.80 | $36.32 | $35.04 | $35.05 | $33.03 | 30,508 |
| 2020-11-17 | $36.15 | $36.66 | $35.46 | $36.16 | $34.08 | 36,151 |
| 2020-11-16 | $34.69 | $36.44 | $34.37 | $36.44 | $34.34 | 24,870 |
| 2020-11-13 | $33.69 | $34.70 | $33.30 | $34.16 | $32.19 | 9,986 |
| 2020-11-12 | $34.40 | $34.40 | $33.04 | $33.27 | $31.35 | 16,955 |
| 2020-11-11 | $35.09 | $35.09 | $34.05 | $34.80 | $32.54 | 18,168 |
| 2020-11-10 | $34.50 | $35.78 | $34.02 | $35.20 | $32.92 | 28,631 |
| 2020-11-09 | $34.24 | $35.65 | $34.20 | $34.34 | $32.11 | 17,526 |
| 2020-11-06 | $32.80 | $32.85 | $32.16 | $32.50 | $30.39 | 24,643 |
| 2020-11-05 | $33.43 | $33.57 | $32.63 | $32.76 | $30.63 | 19,211 |
| 2020-11-04 | $33.60 | $33.96 | $33.20 | $33.26 | $31.10 | 10,560 |
| 2020-11-03 | $34.00 | $34.75 | $33.80 | $33.87 | $31.67 | 13,486 |
| 2020-11-02 | $34.76 | $35.01 | $33.60 | $33.88 | $31.68 | 13,226 |
| 2020-10-30 | $34.95 | $34.95 | $34.05 | $34.16 | $31.94 | 7,143 |
| 2020-10-29 | $34.52 | $35.31 | $34.34 | $35.31 | $33.02 | 8,934 |
| 2020-10-28 | $34.95 | $34.95 | $34.02 | $34.93 | $32.66 | 6,219 |
| 2020-10-27 | $35.23 | $35.95 | $35.23 | $35.35 | $33.06 | 4,760 |
| 2020-10-26 | $36.35 | $36.64 | $35.21 | $35.47 | $33.17 | 7,437 |
| 2020-10-23 | $36.71 | $37.09 | $36.70 | $36.70 | $34.32 | 6,995 |
| 2020-10-22 | $37.06 | $37.06 | $36.51 | $36.51 | $34.14 | 16,279 |
| 2020-10-21 | $36.95 | $37.16 | $36.25 | $36.71 | $34.33 | 9,015 |
| 2020-10-20 | $36.64 | $37.03 | $36.29 | $36.93 | $34.53 | 8,807 |
| 2020-10-19 | $36.39 | $36.76 | $36.05 | $36.11 | $33.77 | 11,805 |
| 2020-10-16 | $36.97 | $37.02 | $36.25 | $36.66 | $34.28 | 11,747 |
| 2020-10-15 | $35.40 | $37.41 | $35.01 | $37.41 | $34.98 | 14,595 |
| 2020-10-14 | $36.55 | $36.55 | $32.50 | $35.63 | $33.32 | 13,658 |
| 2020-10-13 | $37.20 | $37.52 | $35.15 | $35.79 | $33.47 | 35,736 |
| 2020-10-12 | $37.00 | $37.50 | $36.79 | $37.49 | $35.06 | 11,557 |
| 2020-10-09 | $36.90 | $37.17 | $36.37 | $37.00 | $34.60 | 5,723 |
| 2020-10-08 | $37.25 | $37.40 | $36.73 | $36.73 | $34.35 | 8,839 |
| 2020-10-07 | $36.59 | $37.54 | $36.59 | $37.25 | $34.83 | 8,472 |
| 2020-10-06 | $37.25 | $37.84 | $36.28 | $36.30 | $33.95 | 8,391 |
| 2020-10-05 | $36.96 | $37.28 | $35.82 | $37.19 | $34.78 | 9,299 |
| 2020-10-02 | $36.22 | $36.41 | $36.20 | $36.36 | $34.00 | 4,422 |
| 2020-10-01 | $36.52 | $36.86 | $36.52 | $36.63 | $34.25 | 7,010 |
| 2020-09-30 | $36.61 | $36.90 | $35.77 | $35.77 | $33.45 | 7,135 |
| 2020-09-29 | $36.79 | $37.08 | $36.06 | $36.89 | $34.50 | 8,115 |
| 2020-09-28 | $37.20 | $37.50 | $36.85 | $36.92 | $34.52 | 8,327 |
| 2020-09-25 | $37.11 | $37.77 | $36.99 | $37.21 | $34.80 | 5,076 |
| 2020-09-24 | $36.33 | $37.35 | $36.33 | $36.87 | $34.48 | 10,890 |
| 2020-09-23 | $36.91 | $36.98 | $35.82 | $36.33 | $33.97 | 24,142 |
| 2020-09-22 | $37.27 | $37.27 | $36.64 | $36.95 | $34.55 | 6,153 |
| 2020-09-21 | $37.65 | $37.75 | $36.17 | $37.17 | $34.76 | 29,452 |
| 2020-09-18 | $37.01 | $38.47 | $36.14 | $38.32 | $35.83 | 48,010 |
| 2020-09-17 | $36.47 | $36.89 | $36.46 | $36.89 | $34.50 | 4,553 |
| 2020-09-16 | $36.98 | $37.20 | $36.46 | $36.47 | $34.10 | 7,272 |
| 2020-09-15 | $37.34 | $37.60 | $36.35 | $36.82 | $34.43 | 9,542 |
| 2020-09-14 | $36.50 | $37.53 | $36.50 | $37.48 | $35.05 | 16,425 |
| 2020-09-11 | $36.61 | $36.96 | $36.26 | $36.31 | $33.95 | 10,666 |
| 2020-09-10 | $36.24 | $36.86 | $36.24 | $36.34 | $33.98 | 8,090 |
| 2020-09-09 | $36.00 | $36.57 | $35.45 | $36.26 | $33.91 | 14,727 |
| 2020-09-08 | $35.60 | $36.37 | $35.46 | $36.32 | $33.96 | 7,306 |
| 2020-09-04 | $35.84 | $36.14 | $35.40 | $36.04 | $33.70 | 13,189 |
| 2020-09-03 | $36.04 | $36.04 | $35.17 | $35.20 | $32.92 | 10,242 |
| 2020-09-02 | $36.00 | $36.49 | $35.57 | $35.94 | $33.61 | 14,043 |
| 2020-09-01 | $35.20 | $35.94 | $35.05 | $35.94 | $33.61 | 19,265 |
| 2020-08-31 | $36.00 | $36.00 | $35.02 | $35.02 | $32.75 | 12,431 |
| 2020-08-28 | $35.80 | $36.05 | $35.36 | $36.05 | $33.71 | 6,762 |
| 2020-08-27 | $35.03 | $35.79 | $35.03 | $35.79 | $33.47 | 3,689 |
| 2020-08-26 | $35.50 | $35.88 | $34.85 | $35.07 | $32.79 | 4,291 |
| 2020-08-25 | $35.84 | $35.90 | $35.14 | $35.49 | $33.19 | 8,935 |
| 2020-08-24 | $35.40 | $36.39 | $35.27 | $35.63 | $33.32 | 11,456 |
| 2020-08-21 | $35.34 | $35.34 | $34.63 | $35.15 | $32.87 | 8,238 |
| 2020-08-20 | $35.72 | $35.79 | $34.74 | $35.79 | $33.47 | 5,338 |
| 2020-08-19 | $35.94 | $37.21 | $35.78 | $35.95 | $33.62 | 15,501 |
| 2020-08-18 | $34.89 | $35.73 | $34.60 | $35.73 | $33.41 | 11,359 |
| 2020-08-17 | $36.25 | $36.25 | $34.31 | $34.85 | $32.59 | 9,725 |
| 2020-08-14 | $36.75 | $36.84 | $35.98 | $36.37 | $34.01 | 6,471 |
| 2020-08-13 | $37.13 | $37.47 | $36.48 | $37.47 | $35.04 | 3,452 |
| 2020-08-12 | $36.22 | $37.75 | $35.80 | $37.75 | $35.06 | 31,412 |
| 2020-08-11 | $35.54 | $35.93 | $35.36 | $35.71 | $33.16 | 5,260 |
| 2020-08-10 | $35.36 | $35.56 | $35.08 | $35.50 | $32.97 | 16,432 |
| 2020-08-07 | $35.24 | $35.45 | $35.20 | $35.25 | $32.74 | 10,792 |
| 2020-08-06 | $35.01 | $35.70 | $34.75 | $35.01 | $32.51 | 6,787 |
| 2020-08-05 | $35.74 | $35.95 | $35.01 | $35.49 | $32.96 | 7,028 |
| 2020-08-04 | $36.30 | $36.30 | $35.26 | $35.50 | $32.97 | 11,280 |
| 2020-08-03 | $35.29 | $37.33 | $35.29 | $37.32 | $34.66 | 13,014 |
| 2020-07-31 | $35.57 | $36.14 | $34.54 | $34.77 | $32.29 | 10,148 |
| 2020-07-30 | $36.00 | $36.00 | $34.92 | $35.57 | $33.03 | 9,240 |
| 2020-07-29 | $35.65 | $36.31 | $35.65 | $35.90 | $33.34 | 5,084 |
| 2020-07-28 | $36.32 | $36.38 | $35.41 | $35.41 | $32.88 | 10,915 |
| 2020-07-27 | $35.98 | $36.68 | $35.84 | $36.68 | $34.06 | 16,402 |
| 2020-07-24 | $35.95 | $36.53 | $35.25 | $36.01 | $33.44 | 14,641 |
| 2020-07-23 | $35.42 | $37.11 | $35.42 | $35.80 | $33.25 | 24,311 |
| 2020-07-22 | $35.10 | $35.76 | $35.10 | $35.47 | $32.94 | 20,188 |
| 2020-07-21 | $35.64 | $35.72 | $34.87 | $35.51 | $32.98 | 3,764 |
| 2020-07-20 | $35.15 | $35.42 | $35.03 | $35.25 | $32.74 | 9,383 |
| 2020-07-17 | $35.09 | $35.56 | $35.09 | $35.18 | $32.67 | 15,163 |
| 2020-07-16 | $35.11 | $35.62 | $35.00 | $35.22 | $32.71 | 8,292 |
| 2020-07-15 | $35.20 | $35.73 | $34.78 | $35.36 | $32.84 | 33,031 |
| 2020-07-14 | $34.44 | $35.00 | $34.32 | $34.51 | $32.05 | 8,051 |
| 2020-07-13 | $33.96 | $35.12 | $33.16 | $34.78 | $32.30 | 18,257 |
| 2020-07-10 | $32.21 | $33.73 | $32.21 | $33.70 | $31.30 | 11,672 |
| 2020-07-09 | $33.10 | $33.30 | $32.03 | $32.20 | $29.90 | 14,677 |
| 2020-07-08 | $34.06 | $34.24 | $33.22 | $33.22 | $30.85 | 8,506 |
| 2020-07-07 | $34.01 | $35.41 | $34.01 | $34.26 | $31.82 | 10,784 |
| 2020-07-06 | $35.01 | $35.29 | $34.44 | $35.29 | $32.77 | 17,184 |
| 2020-07-02 | $35.20 | $35.24 | $34.56 | $34.59 | $32.12 | 6,103 |
| 2020-07-01 | $34.88 | $35.25 | $34.75 | $34.83 | $32.35 | 10,031 |
| 2020-06-30 | $34.26 | $35.20 | $34.26 | $34.70 | $32.23 | 9,648 |
| 2020-06-29 | $33.21 | $34.70 | $32.97 | $34.70 | $32.23 | 10,733 |
| 2020-06-26 | $33.70 | $33.70 | $32.75 | $32.77 | $30.43 | 33,167 |
| 2020-06-25 | $32.34 | $33.89 | $31.88 | $33.89 | $31.47 | 11,889 |
| 2020-06-24 | $33.32 | $33.55 | $31.86 | $32.52 | $30.20 | 18,451 |
| 2020-06-23 | $34.57 | $35.34 | $33.43 | $33.43 | $31.05 | 10,241 |
| 2020-06-22 | $34.32 | $34.79 | $34.13 | $34.55 | $32.09 | 8,019 |
| 2020-06-19 | $35.01 | $35.01 | $34.50 | $34.76 | $32.28 | 20,830 |
| 2020-06-18 | $34.23 | $34.90 | $34.23 | $34.90 | $32.41 | 5,116 |
| 2020-06-17 | $35.25 | $35.25 | $34.24 | $34.30 | $31.85 | 8,373 |
| 2020-06-16 | $34.60 | $35.49 | $34.09 | $35.45 | $32.92 | 18,260 |
| 2020-06-15 | $32.79 | $34.18 | $32.55 | $34.18 | $31.74 | 19,886 |
| 2020-06-12 | $33.82 | $34.34 | $32.10 | $33.04 | $30.68 | 17,938 |
| 2020-06-11 | $34.76 | $34.76 | $33.20 | $33.20 | $30.83 | 16,954 |
| 2020-06-10 | $33.41 | $35.85 | $33.41 | $35.16 | $32.65 | 12,532 |
| 2020-06-09 | $35.63 | $36.23 | $34.46 | $34.63 | $32.16 | 15,359 |
| 2020-06-08 | $35.99 | $35.99 | $34.80 | $35.33 | $32.81 | 19,396 |
| 2020-06-05 | $36.95 | $36.95 | $35.92 | $36.14 | $33.56 | 19,477 |
| 2020-06-04 | $36.17 | $36.68 | $35.65 | $36.28 | $33.69 | 18,984 |
| 2020-06-03 | $35.89 | $36.90 | $35.47 | $35.98 | $33.41 | 18,456 |
| 2020-06-02 | $35.29 | $36.09 | $35.09 | $35.35 | $32.83 | 9,246 |
| 2020-06-01 | $35.43 | $36.65 | $35.07 | $35.07 | $32.57 | 11,088 |
| 2020-05-29 | $35.80 | $35.85 | $34.71 | $35.43 | $32.90 | 14,758 |
| 2020-05-28 | $35.75 | $36.91 | $35.53 | $35.84 | $33.28 | 11,089 |
| 2020-05-27 | $35.76 | $36.23 | $35.10 | $35.53 | $33.00 | 18,494 |
| 2020-05-26 | $35.99 | $35.99 | $35.24 | $35.25 | $32.74 | 9,158 |
| 2020-05-22 | $35.02 | $35.34 | $34.42 | $35.00 | $32.50 | 7,436 |
| 2020-05-21 | $34.85 | $35.14 | $33.91 | $34.72 | $32.24 | 6,676 |
| 2020-05-20 | $35.01 | $35.40 | $34.49 | $35.25 | $32.74 | 9,919 |
| 2020-05-19 | $35.58 | $35.58 | $33.99 | $34.23 | $31.79 | 9,589 |
| 2020-05-18 | $34.68 | $35.51 | $34.68 | $35.40 | $32.88 | 21,542 |
| 2020-05-15 | $32.67 | $33.91 | $32.67 | $33.91 | $31.49 | 11,394 |
| 2020-05-14 | $32.87 | $32.89 | $32.32 | $32.60 | $30.28 | 13,861 |
| 2020-05-13 | $34.68 | $34.98 | $33.19 | $33.57 | $30.94 | 10,503 |
| 2020-05-12 | $36.18 | $36.47 | $34.75 | $34.75 | $32.03 | 16,713 |
| 2020-05-11 | $36.73 | $36.73 | $35.86 | $36.22 | $33.38 | 18,787 |
| 2020-05-08 | $36.94 | $36.94 | $36.36 | $36.73 | $33.85 | 20,695 |
| 2020-05-07 | $35.98 | $36.44 | $35.79 | $36.44 | $33.58 | 8,640 |
| 2020-05-06 | $35.69 | $35.99 | $35.15 | $35.44 | $32.66 | 8,921 |
| 2020-05-05 | $36.64 | $37.27 | $35.27 | $35.27 | $32.51 | 19,646 |
| 2020-05-04 | $37.14 | $37.50 | $36.01 | $36.50 | $33.64 | 19,687 |
| 2020-05-01 | $36.97 | $37.69 | $36.97 | $37.52 | $34.58 | 19,886 |
| 2020-04-30 | $35.88 | $37.50 | $35.53 | $37.39 | $34.46 | 30,353 |
| 2020-04-29 | $35.79 | $37.36 | $35.43 | $36.48 | $33.62 | 24,194 |
| 2020-04-28 | $34.90 | $35.47 | $34.81 | $35.16 | $32.40 | 14,691 |
| 2020-04-27 | $35.17 | $35.30 | $34.78 | $34.98 | $32.24 | 18,305 |
| 2020-04-24 | $34.90 | $35.20 | $34.58 | $35.12 | $32.37 | 8,974 |
| 2020-04-23 | $35.21 | $35.21 | $34.55 | $34.95 | $32.21 | 13,988 |
| 2020-04-22 | $34.91 | $35.20 | $34.46 | $35.00 | $32.26 | 38,565 |
| 2020-04-21 | $33.50 | $34.82 | $33.07 | $34.20 | $31.52 | 66,575 |
| 2020-04-20 | $34.68 | $34.68 | $33.61 | $34.06 | $31.39 | 11,808 |
| 2020-04-17 | $33.99 | $35.73 | $33.36 | $35.10 | $32.35 | 24,729 |
| 2020-04-16 | $32.48 | $33.96 | $32.24 | $33.79 | $31.14 | 29,391 |
| 2020-04-15 | $32.53 | $33.33 | $32.04 | $32.48 | $29.93 | 23,184 |
| 2020-04-14 | $33.13 | $33.97 | $32.91 | $33.29 | $30.68 | 38,772 |
| 2020-04-13 | $33.27 | $33.29 | $32.42 | $32.59 | $30.04 | 8,246 |
| 2020-04-09 | $32.96 | $33.38 | $32.15 | $33.18 | $30.58 | 38,736 |
| 2020-04-08 | $33.41 | $33.41 | $32.00 | $33.03 | $30.44 | 35,673 |
| 2020-04-07 | $33.99 | $33.99 | $32.26 | $33.10 | $30.51 | 23,795 |
| 2020-04-06 | $33.50 | $33.50 | $32.44 | $33.26 | $30.65 | 20,021 |
| 2020-04-03 | $32.93 | $32.94 | $31.64 | $32.40 | $29.86 | 29,186 |
| 2020-04-02 | $32.01 | $33.50 | $31.84 | $33.20 | $30.60 | 22,570 |
| 2020-04-01 | $32.03 | $33.14 | $31.71 | $32.44 | $29.90 | 29,685 |
| 2020-03-31 | $33.07 | $33.50 | $32.60 | $33.44 | $30.82 | 26,011 |
| 2020-03-30 | $33.46 | $33.46 | $32.27 | $33.33 | $30.72 | 16,187 |
| 2020-03-27 | $31.75 | $33.05 | $31.75 | $32.83 | $30.26 | 15,974 |
| 2020-03-26 | $32.69 | $33.04 | $31.69 | $32.64 | $30.08 | 34,031 |
| 2020-03-25 | $32.50 | $33.46 | $31.38 | $33.07 | $30.48 | 25,343 |
| 2020-03-24 | $31.61 | $32.19 | $30.79 | $32.19 | $29.67 | 30,255 |
| 2020-03-23 | $31.24 | $32.18 | $29.95 | $30.61 | $28.21 | 24,693 |
| 2020-03-20 | $30.76 | $31.69 | $29.19 | $31.69 | $29.21 | 38,778 |
| 2020-03-19 | $30.80 | $32.23 | $30.02 | $30.94 | $28.51 | 31,930 |
| 2020-03-18 | $34.86 | $34.86 | $30.33 | $31.52 | $29.05 | 27,599 |
| 2020-03-17 | $29.75 | $35.98 | $29.33 | $35.86 | $33.05 | 32,405 |
| 2020-03-16 | $29.87 | $30.41 | $28.53 | $28.92 | $26.65 | 25,762 |
| 2020-03-13 | $30.85 | $31.70 | $30.08 | $30.87 | $28.45 | 29,099 |
| 2020-03-12 | $29.86 | $30.94 | $29.13 | $29.85 | $27.51 | 34,829 |
| 2020-03-11 | $30.60 | $31.39 | $29.92 | $30.86 | $28.44 | 17,952 |
| 2020-03-10 | $31.26 | $31.60 | $30.07 | $31.60 | $29.12 | 15,404 |
| 2020-03-09 | $31.11 | $32.13 | $30.50 | $31.15 | $28.71 | 15,940 |
| 2020-03-06 | $29.90 | $32.11 | $29.58 | $32.11 | $29.59 | 11,836 |
| 2020-03-05 | $31.12 | $31.63 | $28.70 | $30.16 | $27.80 | 9,798 |
| 2020-03-04 | $30.66 | $31.80 | $30.53 | $31.78 | $29.29 | 10,037 |
| 2020-03-03 | $31.39 | $32.89 | $30.01 | $30.03 | $27.68 | 11,220 |
| 2020-03-02 | $30.69 | $32.05 | $30.69 | $31.17 | $28.73 | 14,944 |
| 2020-02-28 | $31.04 | $31.74 | $29.80 | $30.43 | $28.04 | 17,662 |
| 2020-02-27 | $33.00 | $33.01 | $31.56 | $31.56 | $29.09 | 13,982 |
| 2020-02-26 | $33.15 | $34.34 | $33.15 | $33.23 | $30.63 | 9,972 |
| 2020-02-25 | $35.13 | $35.13 | $33.85 | $33.85 | $31.20 | 7,902 |
| 2020-02-24 | $35.46 | $35.60 | $34.68 | $34.81 | $32.08 | 11,621 |
| 2020-02-21 | $36.49 | $36.86 | $36.02 | $36.36 | $33.51 | 5,828 |
| 2020-02-20 | $36.18 | $36.57 | $35.82 | $36.50 | $33.64 | 6,592 |
| 2020-02-19 | $36.30 | $37.11 | $35.65 | $36.37 | $33.52 | 7,784 |
| 2020-02-18 | $35.64 | $36.33 | $35.52 | $36.25 | $33.41 | 22,323 |
| 2020-02-14 | $35.77 | $35.90 | $35.24 | $35.90 | $33.09 | 2,094 |
| 2020-02-13 | $35.46 | $35.80 | $35.11 | $35.80 | $32.99 | 4,422 |
| 2020-02-12 | $35.71 | $35.80 | $35.59 | $35.79 | $32.76 | 7,546 |
| 2020-02-11 | $35.81 | $35.94 | $35.43 | $35.43 | $32.43 | 6,119 |
| 2020-02-10 | $35.56 | $35.99 | $35.35 | $35.64 | $32.62 | 6,799 |
| 2020-02-07 | $36.06 | $36.08 | $35.35 | $35.74 | $32.71 | 5,895 |
| 2020-02-06 | $36.67 | $36.95 | $35.72 | $35.88 | $32.84 | 9,687 |
| 2020-02-05 | $35.89 | $36.43 | $35.45 | $36.39 | $33.31 | 24,955 |
| 2020-02-04 | $36.27 | $36.78 | $35.63 | $36.05 | $32.99 | 6,361 |
| 2020-02-03 | $35.32 | $35.99 | $35.32 | $35.75 | $32.72 | 11,299 |
| 2020-01-31 | $35.36 | $36.22 | $35.03 | $35.40 | $32.40 | 14,223 |
| 2020-01-30 | $35.01 | $35.49 | $34.47 | $35.49 | $32.48 | 12,831 |
| 2020-01-29 | $36.10 | $36.10 | $35.14 | $35.43 | $32.43 | 9,211 |
| 2020-01-28 | $36.62 | $36.62 | $35.28 | $35.80 | $32.77 | 13,537 |
| 2020-01-27 | $35.99 | $36.65 | $35.99 | $36.28 | $33.20 | 6,479 |
| 2020-01-24 | $36.85 | $37.19 | $36.47 | $36.61 | $33.51 | 7,266 |
| 2020-01-23 | $36.31 | $36.83 | $35.45 | $36.45 | $33.36 | 18,191 |
| 2020-01-22 | $38.25 | $38.25 | $36.44 | $36.46 | $33.37 | 7,875 |
| 2020-01-21 | $37.60 | $38.39 | $37.20 | $38.00 | $34.78 | 17,760 |
| 2020-01-17 | $38.74 | $38.74 | $37.31 | $37.61 | $34.42 | 10,896 |
| 2020-01-16 | $37.00 | $38.80 | $37.00 | $38.38 | $35.13 | 21,637 |
| 2020-01-15 | $36.78 | $36.90 | $36.63 | $36.80 | $33.68 | 19,929 |
| 2020-01-14 | $36.76 | $36.83 | $36.52 | $36.61 | $33.51 | 9,163 |
| 2020-01-13 | $36.23 | $36.76 | $35.78 | $36.76 | $33.64 | 9,494 |
| 2020-01-10 | $36.74 | $37.14 | $36.24 | $36.28 | $33.20 | 10,255 |
| 2020-01-09 | $36.11 | $36.78 | $36.11 | $36.46 | $33.37 | 10,541 |
| 2020-01-08 | $35.61 | $36.79 | $35.61 | $36.21 | $33.14 | 6,769 |
| 2020-01-07 | $35.73 | $36.06 | $35.02 | $35.68 | $32.66 | 9,359 |
| 2020-01-06 | $35.02 | $35.81 | $35.02 | $35.56 | $32.55 | 11,046 |
| 2020-01-03 | $36.04 | $36.04 | $34.35 | $34.79 | $31.84 | 28,969 |
| 2020-01-02 | $36.30 | $36.87 | $36.26 | $36.26 | $33.19 | 5,503 |
| 2019-12-31 | $36.70 | $36.70 | $36.05 | $36.25 | $33.18 | 8,930 |
| 2019-12-30 | $36.85 | $37.35 | $36.33 | $36.50 | $33.41 | 5,839 |
| 2019-12-27 | $37.78 | $37.78 | $36.46 | $36.96 | $33.83 | 10,721 |
| 2019-12-26 | $37.83 | $38.00 | $37.37 | $37.37 | $34.20 | 5,784 |
| 2019-12-24 | $36.52 | $37.76 | $36.52 | $37.76 | $34.56 | 3,752 |
| 2019-12-23 | $36.99 | $37.28 | $36.32 | $37.28 | $34.12 | 9,052 |
| 2019-12-20 | $37.50 | $38.20 | $36.28 | $36.88 | $33.75 | 44,513 |
| 2019-12-19 | $36.80 | $37.61 | $36.80 | $37.21 | $34.06 | 10,375 |
| 2019-12-18 | $36.98 | $37.00 | $36.58 | $36.94 | $33.81 | 7,038 |
| 2019-12-17 | $37.24 | $37.24 | $36.07 | $36.74 | $33.63 | 7,960 |
| 2019-12-16 | $36.83 | $38.19 | $36.83 | $37.24 | $34.08 | 14,164 |
| 2019-12-13 | $36.75 | $37.00 | $36.20 | $37.00 | $33.86 | 11,143 |
| 2019-12-12 | $36.65 | $37.02 | $36.55 | $36.98 | $33.85 | 13,379 |
| 2019-12-11 | $36.06 | $36.77 | $35.47 | $36.75 | $33.63 | 6,333 |
| 2019-12-10 | $35.21 | $36.14 | $35.21 | $36.06 | $33.00 | 6,435 |
| 2019-12-09 | $35.00 | $36.19 | $34.35 | $35.21 | $32.23 | 10,089 |
| 2019-12-06 | $35.48 | $36.29 | $35.05 | $35.54 | $32.53 | 12,781 |
| 2019-12-05 | $34.23 | $35.04 | $34.08 | $34.82 | $31.87 | 4,091 |
| 2019-12-04 | $34.53 | $34.70 | $34.00 | $34.00 | $31.12 | 12,049 |
| 2019-12-03 | $34.98 | $35.14 | $34.13 | $34.34 | $31.43 | 6,922 |
| 2019-12-02 | $36.30 | $37.13 | $35.20 | $35.48 | $32.47 | 8,103 |
| 2019-11-29 | $35.88 | $36.29 | $35.88 | $36.29 | $33.21 | 2,466 |
| 2019-11-27 | $36.15 | $36.67 | $35.37 | $36.19 | $33.12 | 6,841 |
| 2019-11-26 | $35.67 | $36.09 | $35.26 | $36.09 | $33.03 | 4,687 |
| 2019-11-25 | $35.28 | $35.75 | $34.87 | $35.75 | $32.72 | 7,374 |
| 2019-11-22 | $34.85 | $35.10 | $34.71 | $35.10 | $32.12 | 7,019 |
| 2019-11-21 | $35.17 | $35.17 | $34.51 | $34.72 | $31.78 | 6,189 |
| 2019-11-20 | $35.29 | $36.01 | $35.07 | $35.07 | $32.10 | 16,069 |
| 2019-11-19 | $35.22 | $35.52 | $35.15 | $35.41 | $32.41 | 10,303 |
| 2019-11-18 | $34.65 | $35.53 | $34.00 | $35.31 | $32.32 | 29,993 |
| 2019-11-15 | $34.51 | $35.17 | $34.17 | $34.98 | $32.01 | 10,240 |
| 2019-11-14 | $33.75 | $34.45 | $33.75 | $34.30 | $31.39 | 6,854 |
| 2019-11-13 | $34.86 | $35.14 | $33.19 | $33.87 | $30.77 | 21,106 |
| 2019-11-12 | $36.05 | $36.05 | $35.02 | $35.02 | $31.82 | 6,534 |
| 2019-11-11 | $37.00 | $37.00 | $35.64 | $35.81 | $32.54 | 6,990 |
| 2019-11-08 | $38.54 | $38.54 | $36.79 | $37.22 | $33.82 | 4,783 |
| 2019-11-07 | $38.21 | $38.79 | $38.18 | $38.43 | $34.92 | 5,538 |
| 2019-11-06 | $37.34 | $38.15 | $36.59 | $37.90 | $34.44 | 7,330 |
| 2019-11-05 | $37.53 | $37.86 | $36.95 | $37.62 | $34.18 | 8,453 |
| 2019-11-04 | $35.96 | $37.33 | $35.46 | $37.14 | $33.75 | 7,991 |
| 2019-11-01 | $35.25 | $36.44 | $35.18 | $36.14 | $32.84 | 7,355 |
| 2019-10-31 | $34.58 | $35.01 | $34.32 | $35.01 | $31.81 | 6,639 |
| 2019-10-30 | $34.01 | $34.71 | $33.96 | $34.63 | $31.46 | 5,512 |
| 2019-10-29 | $34.19 | $34.19 | $33.74 | $33.90 | $30.80 | 5,400 |
| 2019-10-28 | $33.77 | $34.36 | $33.73 | $33.73 | $30.65 | 9,806 |
| 2019-10-25 | $33.10 | $33.93 | $33.10 | $33.60 | $30.53 | 4,989 |
| 2019-10-24 | $32.92 | $33.50 | $32.73 | $33.25 | $30.21 | 3,647 |
| 2019-10-23 | $33.01 | $33.01 | $32.56 | $32.80 | $29.80 | 2,690 |
| 2019-10-22 | $34.25 | $34.25 | $32.47 | $33.03 | $30.01 | 8,095 |
| 2019-10-21 | $33.95 | $34.32 | $33.33 | $34.24 | $31.11 | 9,062 |
| 2019-10-18 | $33.57 | $33.57 | $33.25 | $33.29 | $30.25 | 3,600 |
| 2019-10-17 | $33.51 | $34.15 | $33.33 | $33.77 | $30.68 | 6,600 |
| 2019-10-16 | $33.24 | $33.60 | $33.00 | $33.50 | $30.44 | 3,603 |
| 2019-10-15 | $33.05 | $33.40 | $32.66 | $33.40 | $30.35 | 4,833 |
| 2019-10-14 | $33.11 | $33.11 | $32.16 | $33.04 | $30.02 | 5,071 |
| 2019-10-11 | $33.42 | $33.87 | $32.90 | $33.63 | $30.56 | 8,060 |
| 2019-10-10 | $33.00 | $33.22 | $32.39 | $32.53 | $29.56 | 9,821 |
| 2019-10-09 | $32.03 | $33.08 | $31.31 | $32.82 | $29.82 | 6,855 |
| 2019-10-08 | $31.55 | $31.91 | $31.15 | $31.91 | $28.99 | 7,551 |
| 2019-10-07 | $32.40 | $32.40 | $31.00 | $31.18 | $28.33 | 11,301 |
| 2019-10-04 | $33.01 | $33.49 | $32.30 | $32.70 | $29.71 | 5,954 |
| 2019-10-03 | $33.00 | $33.69 | $32.80 | $33.12 | $30.09 | 3,280 |
| 2019-10-02 | $33.57 | $33.91 | $32.83 | $32.87 | $29.87 | 7,377 |
| 2019-10-01 | $34.12 | $34.50 | $33.61 | $33.61 | $30.54 | 3,204 |
| 2019-09-30 | $33.70 | $34.13 | $33.34 | $34.06 | $30.95 | 7,148 |
| 2019-09-27 | $33.93 | $34.03 | $33.55 | $33.55 | $30.48 | 3,101 |
| 2019-09-26 | $34.05 | $34.51 | $33.43 | $33.44 | $30.38 | 8,053 |
| 2019-09-25 | $33.51 | $34.38 | $33.51 | $34.01 | $30.90 | 3,589 |
| 2019-09-24 | $34.74 | $35.08 | $33.94 | $33.94 | $30.84 | 8,247 |
| 2019-09-23 | $34.44 | $34.44 | $34.44 | $34.44 | $31.29 | 1,682 |
| 2019-09-20 | $34.35 | $34.81 | $33.72 | $34.81 | $31.63 | 29,767 |
| 2019-09-19 | $33.75 | $35.25 | $33.75 | $34.32 | $31.18 | 13,156 |
| 2019-09-18 | $33.22 | $33.95 | $32.70 | $33.42 | $30.37 | 6,419 |
| 2019-09-17 | $33.15 | $33.89 | $32.65 | $33.01 | $29.99 | 5,548 |
| 2019-09-16 | $34.43 | $34.58 | $33.09 | $33.43 | $30.37 | 8,734 |
| 2019-09-13 | $34.47 | $35.10 | $33.76 | $34.63 | $31.46 | 5,727 |
| 2019-09-12 | $33.95 | $34.66 | $33.20 | $34.03 | $30.92 | 7,247 |
| 2019-09-11 | $33.22 | $34.00 | $33.01 | $34.00 | $30.89 | 5,499 |
| 2019-09-10 | $32.10 | $33.30 | $32.08 | $32.86 | $29.86 | 3,812 |
| 2019-09-09 | $32.02 | $32.76 | $32.02 | $32.26 | $29.31 | 4,319 |
| 2019-09-06 | $31.44 | $32.00 | $31.38 | $31.85 | $28.94 | 3,422 |
| 2019-09-05 | $31.29 | $31.44 | $30.61 | $31.44 | $28.57 | 4,597 |
| 2019-09-04 | $30.49 | $31.08 | $29.86 | $30.96 | $28.13 | 5,004 |
| 2019-09-03 | $30.78 | $31.53 | $29.82 | $30.18 | $27.42 | 8,303 |
| 2019-08-30 | $31.11 | $31.11 | $30.44 | $30.76 | $27.95 | 3,550 |
| 2019-08-29 | $30.00 | $30.99 | $29.74 | $30.63 | $27.83 | 9,773 |
| 2019-08-28 | $28.34 | $29.92 | $28.34 | $29.92 | $27.19 | 5,348 |
| 2019-08-27 | $30.00 | $30.00 | $27.51 | $28.70 | $26.08 | 17,599 |
| 2019-08-26 | $28.60 | $30.00 | $28.60 | $29.84 | $27.11 | 14,122 |
| 2019-08-23 | $29.35 | $29.38 | $28.62 | $28.66 | $26.04 | 10,794 |
| 2019-08-22 | $29.99 | $30.00 | $29.23 | $29.38 | $26.69 | 8,221 |
| 2019-08-21 | $30.78 | $31.34 | $29.70 | $29.75 | $27.03 | 11,162 |
| 2019-08-20 | $31.66 | $32.00 | $30.38 | $30.43 | $27.65 | 7,531 |
| 2019-08-19 | $32.81 | $32.81 | $31.13 | $31.82 | $28.91 | 4,008 |
| 2019-08-16 | $31.30 | $32.73 | $31.18 | $32.73 | $29.74 | 11,519 |
| 2019-08-15 | $31.43 | $31.43 | $31.03 | $31.03 | $28.19 | 3,480 |
| 2019-08-14 | $32.42 | $32.67 | $31.49 | $31.49 | $28.38 | 7,777 |
| 2019-08-13 | $34.10 | $34.10 | $32.55 | $32.80 | $29.56 | 3,633 |
| 2019-08-12 | $32.67 | $33.14 | $32.47 | $32.47 | $29.27 | 2,314 |
| 2019-08-09 | $32.38 | $33.50 | $32.38 | $32.69 | $29.46 | 3,330 |
| 2019-08-08 | $32.72 | $33.34 | $32.37 | $32.48 | $29.28 | 4,342 |
| 2019-08-07 | $32.46 | $32.88 | $32.30 | $32.30 | $29.11 | 1,699 |
| 2019-08-06 | $32.50 | $32.87 | $32.50 | $32.87 | $29.63 | 3,711 |
| 2019-08-05 | $34.02 | $34.02 | $32.17 | $32.17 | $29.00 | 4,110 |
| 2019-08-02 | $35.17 | $35.17 | $34.45 | $34.50 | $31.10 | 1,776 |
| 2019-08-01 | $36.17 | $36.20 | $35.20 | $35.20 | $31.73 | 3,913 |
| 2019-07-31 | $35.32 | $36.00 | $35.32 | $35.43 | $31.93 | 10,829 |
| 2019-07-30 | $35.30 | $35.55 | $35.24 | $35.24 | $31.76 | 4,533 |
| 2019-07-29 | $35.50 | $35.50 | $35.04 | $35.04 | $31.58 | 3,339 |
| 2019-07-26 | $35.13 | $35.75 | $34.91 | $35.18 | $31.71 | 8,793 |
| 2019-07-25 | $34.65 | $35.18 | $34.65 | $34.85 | $31.41 | 3,104 |
| 2019-07-24 | $35.10 | $35.10 | $34.98 | $34.98 | $31.53 | 1,467 |
| 2019-07-23 | $35.10 | $35.10 | $34.39 | $34.70 | $31.28 | 4,527 |
| 2019-07-22 | $35.00 | $35.07 | $35.00 | $35.00 | $31.55 | 2,120 |
| 2019-07-19 | $34.70 | $35.37 | $34.70 | $34.98 | $31.53 | 2,031 |
| 2019-07-18 | $34.47 | $34.68 | $34.29 | $34.68 | $31.26 | 1,721 |
| 2019-07-17 | $34.34 | $34.34 | $33.97 | $34.10 | $30.74 | 4,960 |
| 2019-07-16 | $33.72 | $34.42 | $33.72 | $34.42 | $31.02 | 1,922 |
| 2019-07-15 | $33.05 | $34.08 | $33.05 | $34.08 | $30.72 | 4,874 |
| 2019-07-12 | $32.25 | $33.51 | $32.25 | $33.23 | $29.95 | 4,686 |
| 2019-07-11 | $32.45 | $32.86 | $31.60 | $32.35 | $29.16 | 11,160 |
| 2019-07-10 | $34.11 | $34.11 | $32.40 | $32.41 | $29.21 | 8,042 |
| 2019-07-09 | $34.17 | $34.40 | $33.78 | $33.78 | $30.45 | 2,203 |
| 2019-07-08 | $34.67 | $34.85 | $33.91 | $34.43 | $31.03 | 5,295 |
| 2019-07-05 | $36.80 | $36.80 | $34.53 | $34.53 | $31.12 | 4,468 |
| 2019-07-03 | $34.88 | $35.51 | $34.88 | $35.51 | $32.01 | 2,406 |
| 2019-07-02 | $34.97 | $35.30 | $34.52 | $34.75 | $31.32 | 3,636 |
| 2019-07-01 | $34.32 | $35.62 | $34.10 | $35.12 | $31.66 | 12,156 |
| 2019-06-28 | $32.57 | $34.18 | $32.34 | $34.04 | $30.68 | 31,577 |
| 2019-06-27 | $30.65 | $32.71 | $30.65 | $32.71 | $29.48 | 7,117 |
| 2019-06-26 | $29.09 | $30.60 | $29.09 | $30.49 | $27.48 | 3,645 |
| 2019-06-25 | $30.70 | $30.70 | $30.12 | $30.18 | $27.20 | 2,252 |
| 2019-06-24 | $30.40 | $30.50 | $29.85 | $30.50 | $27.49 | 7,291 |
| 2019-06-21 | $29.69 | $30.59 | $29.69 | $30.59 | $27.57 | 9,903 |
| 2019-06-20 | $29.82 | $30.26 | $29.80 | $29.85 | $26.91 | 5,640 |
| 2019-06-19 | $29.84 | $29.84 | $29.75 | $29.75 | $26.81 | 1,453 |
| 2019-06-18 | $29.91 | $30.00 | $29.65 | $29.89 | $26.94 | 3,147 |
| 2019-06-17 | $29.86 | $29.86 | $29.10 | $29.50 | $26.59 | 5,863 |
| 2019-06-14 | $28.94 | $29.25 | $28.52 | $29.25 | $26.36 | 3,236 |
| 2019-06-13 | $28.58 | $29.22 | $28.58 | $28.89 | $26.04 | 4,309 |
| 2019-06-12 | $28.85 | $28.85 | $28.00 | $28.59 | $25.77 | 10,304 |
| 2019-06-11 | $29.55 | $29.55 | $28.58 | $29.10 | $26.23 | 4,863 |
| 2019-06-10 | $29.80 | $30.00 | $29.26 | $30.00 | $27.04 | 5,807 |
| 2019-06-07 | $29.53 | $29.84 | $28.93 | $28.93 | $26.08 | 5,220 |
| 2019-06-06 | $28.89 | $29.39 | $28.76 | $28.89 | $26.04 | 1,899 |
| 2019-06-05 | $29.44 | $29.59 | $28.40 | $28.78 | $25.94 | 8,171 |
| 2019-06-04 | $29.36 | $29.84 | $28.75 | $29.58 | $26.66 | 8,007 |
| 2019-06-03 | $29.15 | $29.81 | $28.52 | $29.01 | $26.15 | 9,845 |
| 2019-05-31 | $29.88 | $30.09 | $29.39 | $29.39 | $26.49 | 2,323 |
| 2019-05-30 | $29.90 | $30.13 | $29.33 | $30.06 | $27.09 | 2,537 |
| 2019-05-29 | $30.00 | $30.20 | $29.60 | $29.63 | $26.71 | 6,252 |
| 2019-05-28 | $29.30 | $29.96 | $29.30 | $29.52 | $26.61 | 2,802 |
| 2019-05-24 | $29.30 | $29.46 | $29.00 | $29.44 | $26.54 | 4,555 |
| 2019-05-23 | $29.83 | $29.83 | $29.17 | $29.27 | $26.38 | 4,700 |
| 2019-05-22 | $30.57 | $30.63 | $30.00 | $30.00 | $27.04 | 6,610 |
| 2019-05-21 | $31.04 | $31.07 | $30.73 | $30.99 | $27.93 | 2,022 |
| 2019-05-20 | $31.15 | $31.15 | $30.57 | $31.04 | $27.98 | 4,305 |
| 2019-05-17 | $33.60 | $33.60 | $31.39 | $31.39 | $28.29 | 10,055 |
| 2019-05-16 | $35.51 | $36.70 | $33.75 | $33.75 | $30.42 | 37,925 |
| 2019-05-15 | $30.96 | $36.24 | $30.96 | $35.48 | $31.75 | 32,493 |
| 2019-05-14 | $30.96 | $31.44 | $30.96 | $31.44 | $28.14 | 1,970 |
| 2019-05-13 | $31.03 | $31.27 | $30.78 | $30.83 | $27.59 | 4,214 |
| 2019-05-10 | $30.92 | $31.45 | $30.86 | $31.45 | $28.15 | 2,007 |
| 2019-05-09 | $30.88 | $31.25 | $30.77 | $30.96 | $27.71 | 4,041 |
| 2019-05-08 | $31.89 | $31.89 | $30.77 | $31.38 | $28.08 | 10,087 |
| 2019-05-07 | $32.09 | $32.73 | $31.46 | $31.55 | $28.24 | 6,337 |
| 2019-05-06 | $32.20 | $32.90 | $31.10 | $32.08 | $28.71 | 4,637 |
| 2019-05-03 | $31.43 | $32.96 | $31.43 | $32.94 | $29.48 | 3,426 |
| 2019-05-02 | $31.40 | $31.60 | $30.83 | $31.38 | $28.08 | 4,879 |
| 2019-05-01 | $31.65 | $31.74 | $30.91 | $30.91 | $27.66 | 1,383 |
| 2019-04-30 | $32.07 | $32.15 | $31.60 | $31.81 | $28.47 | 6,833 |
| 2019-04-29 | $31.80 | $32.15 | $31.47 | $32.08 | $28.71 | 3,068 |
| 2019-04-26 | $32.40 | $32.40 | $31.49 | $31.93 | $28.58 | 5,811 |
| 2019-04-25 | $32.73 | $32.81 | $32.00 | $32.00 | $28.64 | 2,945 |
| 2019-04-24 | $32.85 | $33.39 | $32.73 | $32.73 | $29.29 | 3,810 |
| 2019-04-23 | $33.06 | $33.30 | $32.95 | $33.00 | $29.53 | 2,464 |
| 2019-04-22 | $33.35 | $33.43 | $32.80 | $32.80 | $29.36 | 3,521 |
| 2019-04-18 | $33.45 | $33.81 | $32.79 | $33.78 | $30.23 | 9,145 |
| 2019-04-17 | $33.98 | $34.06 | $33.45 | $33.45 | $29.94 | 5,721 |
| 2019-04-16 | $33.95 | $34.24 | $33.61 | $33.61 | $30.08 | 14,442 |
| 2019-04-15 | $33.17 | $34.31 | $32.90 | $33.60 | $30.07 | 6,661 |
| 2019-04-12 | $33.38 | $33.56 | $32.90 | $33.56 | $30.04 | 5,733 |
| 2019-04-11 | $33.14 | $33.22 | $32.51 | $33.09 | $29.61 | 7,715 |
| 2019-04-10 | $31.91 | $33.14 | $31.91 | $33.12 | $29.64 | 4,593 |
| 2019-04-09 | $31.81 | $32.48 | $31.46 | $31.76 | $28.42 | 8,752 |
| 2019-04-08 | $31.57 | $32.08 | $31.55 | $31.77 | $28.43 | 4,616 |
| 2019-04-05 | $31.90 | $32.43 | $31.36 | $31.97 | $28.61 | 6,378 |
| 2019-04-04 | $31.40 | $31.90 | $30.66 | $31.90 | $28.55 | 14,735 |
| 2019-04-03 | $31.21 | $31.32 | $30.69 | $31.25 | $27.97 | 3,995 |
| 2019-04-02 | $31.13 | $31.13 | $30.74 | $31.06 | $27.80 | 6,818 |
| 2019-04-01 | $31.55 | $31.96 | $30.87 | $31.06 | $27.80 | 8,174 |
| 2019-03-29 | $31.55 | $31.79 | $30.96 | $31.14 | $27.87 | 10,668 |
| 2019-03-28 | $30.66 | $31.60 | $30.66 | $31.60 | $28.28 | 7,306 |
| 2019-03-27 | $29.69 | $30.85 | $29.69 | $30.44 | $27.24 | 6,512 |
| 2019-03-26 | $29.31 | $30.46 | $28.85 | $29.90 | $26.76 | 12,852 |
| 2019-03-25 | $29.16 | $29.46 | $29.00 | $29.00 | $25.95 | 4,388 |
| 2019-03-22 | $30.68 | $30.68 | $28.97 | $29.13 | $26.07 | 10,806 |
| 2019-03-21 | $32.46 | $32.46 | $30.40 | $30.60 | $27.39 | 5,991 |
| 2019-03-20 | $32.64 | $32.75 | $31.27 | $31.48 | $28.17 | 9,583 |
| 2019-03-19 | $31.51 | $32.99 | $31.51 | $32.69 | $29.26 | 11,363 |
| 2019-03-18 | $30.08 | $33.27 | $30.08 | $32.97 | $29.51 | 7,762 |
| 2019-03-15 | $28.79 | $31.98 | $28.78 | $31.33 | $28.04 | 35,668 |
| 2019-03-14 | $28.85 | $28.95 | $28.07 | $28.77 | $25.75 | 10,694 |
| 2019-03-13 | $28.68 | $28.99 | $28.23 | $28.91 | $25.87 | 6,673 |
| 2019-03-12 | $28.93 | $28.93 | $28.32 | $28.32 | $25.35 | 3,748 |
| 2019-03-11 | $28.27 | $29.16 | $28.13 | $28.87 | $25.84 | 8,592 |
| 2019-03-08 | $29.01 | $29.30 | $28.27 | $28.39 | $25.41 | 7,301 |
| 2019-03-07 | $29.23 | $29.39 | $28.71 | $29.36 | $26.28 | 5,846 |
| 2019-03-06 | $29.29 | $29.79 | $28.61 | $29.09 | $26.03 | 14,569 |
| 2019-03-05 | $29.29 | $29.79 | $28.90 | $29.05 | $26.00 | 11,966 |
| 2019-03-04 | $29.55 | $29.80 | $29.43 | $29.43 | $26.34 | 3,766 |
| 2019-03-01 | $29.80 | $29.80 | $29.39 | $29.46 | $26.37 | 3,078 |
| 2019-02-28 | $29.52 | $30.00 | $28.89 | $29.15 | $26.09 | 6,510 |
| 2019-02-27 | $29.53 | $30.13 | $29.44 | $29.70 | $26.58 | 2,750 |
| 2019-02-26 | $29.53 | $30.13 | $29.53 | $29.60 | $26.49 | 19,181 |
| 2019-02-25 | $29.94 | $30.13 | $29.45 | $29.54 | $26.44 | 11,853 |
| 2019-02-22 | $29.25 | $30.00 | $29.24 | $30.00 | $26.85 | 6,290 |
| 2019-02-21 | $28.74 | $29.40 | $28.74 | $29.17 | $26.11 | 11,480 |
| 2019-02-20 | $29.18 | $29.62 | $28.75 | $28.75 | $25.73 | 17,454 |
| 2019-02-19 | $28.51 | $29.43 | $28.51 | $29.13 | $26.07 | 3,044 |
| 2019-02-15 | $28.15 | $28.95 | $27.54 | $28.66 | $25.65 | 12,159 |
| 2019-02-14 | $27.40 | $28.01 | $27.40 | $27.89 | $24.96 | 14,069 |
| 2019-02-13 | $27.35 | $27.93 | $27.23 | $27.92 | $24.77 | 8,565 |
| 2019-02-12 | $27.15 | $28.08 | $26.71 | $27.49 | $24.39 | 23,612 |
| 2019-02-11 | $26.61 | $27.45 | $26.45 | $26.62 | $23.62 | 19,920 |
| 2019-02-08 | $27.12 | $27.18 | $26.21 | $26.41 | $23.43 | 14,593 |
| 2019-02-07 | $26.43 | $27.25 | $26.42 | $26.85 | $23.83 | 16,568 |
| 2019-02-06 | $26.49 | $26.95 | $25.72 | $26.28 | $23.32 | 21,749 |
| 2019-02-05 | $26.15 | $26.60 | $26.01 | $26.15 | $23.20 | 7,775 |
| 2019-02-04 | $25.98 | $26.31 | $25.55 | $26.00 | $23.07 | 8,940 |
| 2019-02-01 | $27.00 | $27.00 | $25.51 | $25.51 | $22.64 | 11,024 |
| 2019-01-31 | $26.50 | $26.99 | $26.13 | $26.54 | $23.55 | 16,213 |
| 2019-01-30 | $26.62 | $26.89 | $26.06 | $26.15 | $23.20 | 12,738 |
| 2019-01-29 | $26.27 | $26.90 | $26.20 | $26.47 | $23.49 | 9,159 |
| 2019-01-28 | $27.24 | $27.24 | $26.11 | $26.11 | $23.17 | 15,259 |
| 2019-01-25 | $27.63 | $27.83 | $27.24 | $27.60 | $24.49 | 3,819 |
| 2019-01-24 | $28.00 | $28.00 | $27.21 | $27.57 | $24.46 | 4,873 |
| 2019-01-23 | $27.71 | $28.55 | $27.61 | $27.61 | $24.50 | 7,644 |
| 2019-01-22 | $28.19 | $28.81 | $27.67 | $27.67 | $24.55 | 13,184 |
| 2019-01-18 | $28.29 | $29.12 | $27.82 | $28.03 | $24.87 | 14,076 |
| 2019-01-17 | $27.86 | $28.94 | $27.86 | $28.16 | $24.99 | 5,792 |
| 2019-01-16 | $28.45 | $28.62 | $27.75 | $28.00 | $24.85 | 8,846 |
| 2019-01-15 | $28.27 | $29.06 | $27.91 | $28.21 | $25.03 | 7,734 |
| 2019-01-14 | $29.12 | $29.12 | $27.64 | $28.16 | $24.99 | 23,595 |
| 2019-01-11 | $27.29 | $27.59 | $26.99 | $27.59 | $24.48 | 9,279 |
| 2019-01-10 | $26.93 | $27.52 | $26.77 | $27.01 | $23.97 | 9,662 |
| 2019-01-09 | $27.28 | $27.61 | $26.25 | $26.82 | $23.80 | 9,272 |
| 2019-01-08 | $27.41 | $28.14 | $26.83 | $27.41 | $24.32 | 9,148 |
| 2019-01-07 | $27.45 | $28.51 | $27.03 | $27.13 | $24.07 | 8,022 |
| 2019-01-04 | $26.68 | $27.89 | $26.68 | $27.89 | $24.75 | 17,334 |
| 2019-01-03 | $27.40 | $27.40 | $25.40 | $25.89 | $22.97 | 12,831 |
| 2019-01-02 | $26.42 | $27.67 | $26.42 | $27.48 | $24.38 | 4,485 |
| 2018-12-31 | $27.50 | $29.36 | $26.50 | $26.50 | $23.51 | 12,164 |
| 2018-12-28 | $26.25 | $27.70 | $26.25 | $27.70 | $24.58 | 7,163 |
| 2018-12-27 | $25.63 | $26.88 | $25.36 | $26.25 | $23.29 | 25,328 |
| 2018-12-26 | $25.26 | $26.78 | $25.08 | $25.96 | $23.04 | 18,222 |
| 2018-12-24 | $26.41 | $26.41 | $24.35 | $24.95 | $22.14 | 14,604 |
| 2018-12-21 | $25.69 | $26.83 | $24.92 | $26.60 | $23.60 | 26,982 |
| 2018-12-20 | $26.29 | $26.62 | $24.91 | $25.71 | $22.81 | 10,197 |
| 2018-12-19 | $27.00 | $27.51 | $26.11 | $26.27 | $23.31 | 12,577 |
| 2018-12-18 | $26.51 | $27.12 | $25.66 | $27.10 | $24.05 | 8,803 |
| 2018-12-17 | $27.80 | $27.80 | $25.32 | $26.25 | $23.29 | 19,067 |
| 2018-12-14 | $27.19 | $27.34 | $26.45 | $26.97 | $23.93 | 33,959 |
| 2018-12-13 | $27.03 | $27.49 | $26.31 | $27.39 | $24.30 | 7,053 |
| 2018-12-12 | $25.92 | $27.34 | $24.25 | $27.34 | $24.26 | 58,920 |
| 2018-12-11 | $27.53 | $27.63 | $25.56 | $25.99 | $23.06 | 27,900 |
| 2018-12-10 | $29.00 | $29.00 | $27.21 | $27.53 | $24.43 | 13,092 |
| 2018-12-07 | $28.75 | $29.56 | $28.72 | $29.43 | $26.11 | 11,060 |
| 2018-12-06 | $29.30 | $29.30 | $28.00 | $28.77 | $25.53 | 23,948 |
| 2018-12-04 | $30.28 | $30.97 | $29.35 | $29.35 | $26.04 | 10,654 |
| 2018-12-03 | $29.82 | $30.60 | $29.10 | $30.40 | $26.98 | 23,809 |
| 2018-11-30 | $30.43 | $30.94 | $29.24 | $29.39 | $26.08 | 12,311 |
| 2018-11-29 | $29.41 | $29.97 | $29.17 | $29.97 | $26.59 | 14,408 |
| 2018-11-28 | $28.65 | $29.64 | $28.10 | $29.50 | $26.18 | 11,238 |
| 2018-11-27 | $28.92 | $29.32 | $28.15 | $28.60 | $25.38 | 9,647 |
| 2018-11-26 | $29.01 | $29.77 | $28.90 | $29.11 | $25.83 | 10,566 |
| 2018-11-23 | $28.59 | $29.43 | $27.81 | $28.90 | $25.64 | 8,869 |
| 2018-11-21 | $29.66 | $30.39 | $28.20 | $28.88 | $25.63 | 33,375 |
| 2018-11-20 | $30.64 | $31.00 | $29.24 | $29.92 | $26.55 | 23,486 |
| 2018-11-19 | $31.00 | $31.77 | $30.76 | $30.82 | $27.35 | 6,217 |
| 2018-11-16 | $31.83 | $33.01 | $31.05 | $31.17 | $27.66 | 8,311 |
| 2018-11-15 | $31.41 | $32.54 | $31.38 | $31.78 | $28.20 | 4,243 |
| 2018-11-14 | $33.33 | $33.33 | $31.65 | $31.65 | $27.87 | 13,431 |
| 2018-11-13 | $31.16 | $33.08 | $31.16 | $33.01 | $29.07 | 10,263 |
| 2018-11-12 | $32.05 | $33.58 | $31.09 | $32.18 | $28.34 | 12,974 |
| 2018-11-09 | $32.50 | $33.02 | $32.12 | $32.13 | $28.30 | 4,220 |
| 2018-11-08 | $33.14 | $33.54 | $32.50 | $33.00 | $29.06 | 5,896 |
| 2018-11-07 | $32.77 | $33.83 | $32.46 | $33.35 | $29.37 | 11,264 |
| 2018-11-06 | $31.69 | $33.00 | $31.31 | $32.44 | $28.57 | 10,276 |
| 2018-11-05 | $31.04 | $32.36 | $31.04 | $31.53 | $27.77 | 5,203 |
| 2018-11-02 | $32.39 | $32.39 | $30.94 | $30.94 | $27.25 | 11,967 |
| 2018-11-01 | $31.00 | $32.39 | $30.90 | $31.47 | $27.72 | 10,061 |
| 2018-10-31 | $31.32 | $31.35 | $30.14 | $30.93 | $27.24 | 11,843 |
| 2018-10-30 | $30.22 | $31.05 | $30.22 | $31.05 | $27.35 | 9,909 |
| 2018-10-29 | $31.00 | $31.00 | $30.00 | $30.51 | $26.87 | 16,182 |
| 2018-10-26 | $30.41 | $30.95 | $30.04 | $30.14 | $26.54 | 7,185 |
| 2018-10-25 | $29.95 | $30.83 | $29.92 | $30.79 | $27.12 | 18,757 |
| 2018-10-24 | $30.25 | $31.22 | $29.95 | $29.95 | $26.38 | 13,375 |
| 2018-10-23 | $29.52 | $30.47 | $29.52 | $30.00 | $26.42 | 9,451 |
| 2018-10-22 | $30.00 | $30.30 | $29.56 | $29.89 | $26.32 | 9,075 |
| 2018-10-19 | $28.67 | $30.15 | $28.67 | $29.79 | $26.24 | 14,846 |
| 2018-10-18 | $29.56 | $30.00 | $28.52 | $28.98 | $25.52 | 17,075 |
| 2018-10-17 | $30.16 | $30.16 | $29.45 | $29.50 | $25.98 | 16,265 |
| 2018-10-16 | $33.50 | $34.27 | $29.96 | $30.00 | $26.42 | 42,500 |
| 2018-10-15 | $33.95 | $33.95 | $32.85 | $33.53 | $29.53 | 27,302 |
| 2018-10-12 | $34.83 | $34.83 | $33.19 | $33.20 | $29.24 | 8,048 |
| 2018-10-11 | $36.00 | $36.00 | $33.85 | $33.85 | $29.81 | 4,598 |
| 2018-10-10 | $36.89 | $37.88 | $35.86 | $35.87 | $31.59 | 8,722 |
| 2018-10-09 | $37.26 | $37.91 | $36.81 | $36.81 | $32.42 | 6,365 |
| 2018-10-08 | $36.99 | $37.65 | $36.85 | $37.03 | $32.61 | 3,704 |
| 2018-10-05 | $37.75 | $37.99 | $36.79 | $36.79 | $32.40 | 6,283 |
| 2018-10-04 | $38.45 | $38.85 | $37.54 | $37.54 | $33.06 | 8,390 |
| 2018-10-03 | $38.03 | $38.77 | $38.03 | $38.49 | $33.90 | 3,609 |
| 2018-10-02 | $38.41 | $38.41 | $38.01 | $38.01 | $33.48 | 2,223 |
| 2018-10-01 | $38.37 | $39.20 | $37.48 | $38.09 | $33.55 | 3,894 |
| 2018-09-28 | $37.50 | $39.00 | $37.43 | $38.56 | $33.96 | 8,995 |
| 2018-09-27 | $38.05 | $38.05 | $37.05 | $37.44 | $32.97 | 3,047 |
| 2018-09-26 | $37.80 | $38.55 | $37.70 | $38.07 | $33.53 | 6,794 |
| 2018-09-25 | $37.39 | $38.24 | $37.03 | $37.60 | $33.11 | 14,584 |
| 2018-09-24 | $37.78 | $38.48 | $37.31 | $37.64 | $33.15 | 8,483 |
| 2018-09-21 | $37.92 | $38.16 | $37.44 | $38.16 | $33.61 | 27,224 |
| 2018-09-20 | $38.16 | $38.18 | $37.63 | $37.98 | $33.45 | 5,295 |
| 2018-09-19 | $37.90 | $38.90 | $37.67 | $37.91 | $33.39 | 5,342 |
| 2018-09-18 | $38.25 | $39.03 | $37.60 | $37.82 | $33.31 | 7,700 |
| 2018-09-17 | $38.06 | $38.78 | $37.63 | $38.06 | $33.52 | 7,920 |
| 2018-09-14 | $37.50 | $38.62 | $37.50 | $37.62 | $33.13 | 2,662 |
| 2018-09-13 | $38.25 | $38.92 | $37.00 | $37.22 | $32.78 | 9,033 |
| 2018-09-12 | $37.10 | $38.29 | $37.10 | $37.60 | $33.11 | 3,922 |
| 2018-09-11 | $37.20 | $37.60 | $36.06 | $37.11 | $32.68 | 5,519 |
| 2018-09-10 | $39.35 | $39.35 | $36.31 | $37.76 | $33.25 | 9,800 |
| 2018-09-07 | $39.50 | $39.86 | $38.83 | $39.86 | $35.10 | 7,388 |
| 2018-09-06 | $40.21 | $40.21 | $39.04 | $39.46 | $34.75 | 11,730 |
| 2018-09-05 | $40.05 | $40.68 | $40.03 | $40.03 | $35.25 | 1,305 |
| 2018-09-04 | $40.81 | $41.27 | $40.06 | $40.06 | $35.28 | 4,050 |
| 2018-08-31 | $41.18 | $41.18 | $40.18 | $40.65 | $35.80 | 2,841 |
| 2018-08-30 | $41.25 | $41.43 | $40.72 | $40.72 | $35.86 | 6,161 |
| 2018-08-29 | $41.78 | $42.09 | $41.25 | $41.49 | $36.54 | 3,060 |
| 2018-08-28 | $41.25 | $42.14 | $41.01 | $41.87 | $36.87 | 2,309 |
| 2018-08-27 | $41.55 | $41.88 | $40.87 | $40.88 | $36.00 | 9,450 |
| 2018-08-24 | $41.40 | $42.13 | $40.51 | $42.13 | $37.10 | 5,251 |
| 2018-08-23 | $41.10 | $41.73 | $41.00 | $41.73 | $36.75 | 1,406 |
| 2018-08-22 | $41.42 | $41.53 | $40.83 | $41.26 | $36.34 | 6,736 |
| 2018-08-21 | $41.52 | $41.61 | $41.06 | $41.61 | $36.65 | 5,218 |
| 2018-08-20 | $40.79 | $42.14 | $40.79 | $41.78 | $36.80 | 2,025 |
| 2018-08-17 | $41.74 | $41.84 | $40.63 | $40.97 | $36.08 | 7,110 |
| 2018-08-16 | $41.71 | $42.07 | $41.40 | $41.90 | $36.90 | 2,938 |
| 2018-08-15 | $41.25 | $42.05 | $40.13 | $41.00 | $35.90 | 3,178 |
| 2018-08-14 | $41.20 | $41.20 | $40.20 | $40.27 | $35.26 | 4,157 |
| 2018-08-13 | $41.50 | $41.50 | $40.94 | $40.95 | $35.86 | 2,366 |
| 2018-08-10 | $41.47 | $41.80 | $41.47 | $41.47 | $36.31 | 1,106 |
| 2018-08-09 | $42.11 | $42.11 | $40.94 | $42.01 | $36.79 | 2,493 |
| 2018-08-08 | $42.32 | $42.32 | $41.15 | $42.21 | $36.96 | 7,330 |
| 2018-08-07 | $42.98 | $42.98 | $41.25 | $42.70 | $37.39 | 2,972 |
| 2018-08-06 | $42.01 | $42.05 | $41.10 | $41.27 | $36.14 | 1,969 |
| 2018-08-03 | $42.30 | $42.30 | $41.11 | $41.58 | $36.41 | 5,375 |
| 2018-08-02 | $41.40 | $42.14 | $41.35 | $42.14 | $36.90 | 1,155 |
| 2018-08-01 | $42.63 | $42.68 | $41.69 | $42.15 | $36.91 | 6,420 |
| 2018-07-31 | $42.50 | $43.10 | $41.95 | $42.36 | $37.09 | 7,599 |
| 2018-07-30 | $42.13 | $42.99 | $41.78 | $42.76 | $37.44 | 6,982 |
| 2018-07-27 | $44.06 | $44.06 | $42.38 | $42.51 | $37.22 | 7,583 |
| 2018-07-26 | $43.23 | $44.43 | $42.61 | $44.43 | $38.91 | 8,047 |
| 2018-07-25 | $44.17 | $44.87 | $42.66 | $43.31 | $37.93 | 8,255 |
| 2018-07-24 | $44.26 | $44.82 | $43.92 | $44.09 | $38.61 | 7,151 |
| 2018-07-23 | $44.93 | $45.20 | $44.25 | $44.42 | $38.90 | 9,821 |
| 2018-07-20 | $45.14 | $45.70 | $44.25 | $45.16 | $39.55 | 6,612 |
| 2018-07-19 | $44.40 | $46.43 | $44.38 | $45.14 | $39.53 | 17,553 |
| 2018-07-18 | $45.35 | $45.71 | $44.16 | $44.17 | $38.68 | 7,549 |
| 2018-07-17 | $44.87 | $45.95 | $44.87 | $45.01 | $39.41 | 5,204 |
| 2018-07-16 | $44.36 | $45.02 | $44.36 | $44.45 | $38.92 | 5,864 |
| 2018-07-13 | $45.29 | $45.29 | $44.12 | $44.36 | $38.84 | 4,846 |
| 2018-07-12 | $46.55 | $46.55 | $44.70 | $45.69 | $40.01 | 24,807 |
| 2018-07-11 | $46.26 | $46.58 | $45.76 | $46.24 | $40.49 | 10,159 |
| 2018-07-10 | $45.03 | $46.73 | $44.27 | $46.36 | $40.60 | 34,476 |
| 2018-07-09 | $43.93 | $45.30 | $43.53 | $45.17 | $39.55 | 13,333 |
| 2018-07-06 | $44.00 | $44.00 | $42.50 | $43.74 | $38.30 | 27,455 |
| 2018-07-05 | $42.35 | $44.00 | $42.28 | $43.70 | $38.27 | 9,000 |
| 2018-07-03 | $42.40 | $42.69 | $41.56 | $42.49 | $37.21 | 3,026 |
| 2018-07-02 | $41.70 | $42.60 | $41.00 | $42.60 | $37.30 | 28,854 |
| 2018-06-29 | $43.45 | $43.45 | $41.07 | $42.14 | $36.90 | 6,414 |
| 2018-06-28 | $41.00 | $43.78 | $40.13 | $42.59 | $37.30 | 10,202 |
| 2018-06-27 | $42.82 | $43.02 | $41.21 | $41.21 | $36.09 | 5,218 |
| 2018-06-26 | $42.25 | $43.62 | $41.89 | $43.62 | $38.20 | 10,353 |
| 2018-06-25 | $43.04 | $43.74 | $42.07 | $42.44 | $37.16 | 9,867 |
| 2018-06-22 | $41.30 | $43.96 | $40.20 | $43.44 | $38.04 | 45,064 |
| 2018-06-21 | $42.03 | $42.84 | $41.18 | $41.18 | $36.06 | 9,642 |
| 2018-06-20 | $42.55 | $42.86 | $41.56 | $42.13 | $36.89 | 18,915 |
| 2018-06-19 | $42.54 | $42.89 | $41.81 | $42.77 | $37.45 | 24,017 |
| 2018-06-18 | $41.57 | $43.00 | $41.50 | $43.00 | $37.65 | 11,646 |
| 2018-06-15 | $42.56 | $42.56 | $40.44 | $41.97 | $36.75 | 26,188 |
| 2018-06-14 | $41.74 | $42.95 | $40.61 | $42.94 | $37.60 | 15,821 |
| 2018-06-13 | $41.91 | $42.87 | $41.41 | $41.42 | $36.27 | 1,652 |
| 2018-06-12 | $43.25 | $43.25 | $41.22 | $42.38 | $37.11 | 6,451 |
| 2018-06-11 | $44.25 | $45.01 | $42.61 | $43.18 | $37.81 | 8,244 |
| 2018-06-08 | $44.53 | $45.08 | $44.15 | $44.79 | $39.22 | 14,806 |
| 2018-06-07 | $44.52 | $44.89 | $43.43 | $44.58 | $39.04 | 20,913 |
| 2018-06-06 | $41.66 | $44.44 | $41.07 | $44.43 | $38.91 | 32,247 |
| 2018-06-05 | $40.52 | $42.00 | $39.87 | $42.00 | $36.78 | 22,289 |
| 2018-06-04 | $40.32 | $40.52 | $39.76 | $40.52 | $35.48 | 18,765 |
| 2018-06-01 | $39.92 | $40.40 | $39.45 | $40.39 | $35.37 | 8,819 |
| 2018-05-31 | $39.40 | $39.70 | $38.37 | $38.91 | $34.07 | 8,282 |
| 2018-05-30 | $39.19 | $40.49 | $39.19 | $39.26 | $34.38 | 3,399 |
| 2018-05-29 | $38.63 | $39.13 | $38.25 | $39.12 | $34.26 | 2,992 |
| 2018-05-25 | $38.54 | $38.90 | $38.54 | $38.90 | $34.06 | 2,639 |
| 2018-05-24 | $38.21 | $38.70 | $37.63 | $38.70 | $33.89 | 5,370 |
| 2018-05-23 | $37.88 | $38.47 | $37.88 | $38.47 | $33.69 | 978 |
| 2018-05-22 | $38.00 | $38.82 | $38.00 | $38.48 | $33.70 | 4,907 |
| 2018-05-21 | $37.90 | $38.44 | $37.55 | $38.44 | $33.66 | 3,014 |
| 2018-05-18 | $37.25 | $37.50 | $36.94 | $37.50 | $32.84 | 5,137 |
| 2018-05-17 | $37.71 | $37.95 | $35.77 | $37.09 | $32.48 | 15,798 |
| 2018-05-16 | $37.74 | $37.92 | $36.59 | $37.60 | $32.72 | 9,933 |
| 2018-05-15 | $36.96 | $37.36 | $36.15 | $36.68 | $31.92 | 5,236 |
| 2018-05-14 | $40.53 | $40.53 | $37.00 | $37.00 | $32.20 | 6,936 |
| 2018-05-11 | $37.58 | $38.30 | $37.54 | $38.30 | $33.33 | 1,258 |
| 2018-05-10 | $37.84 | $38.40 | $37.41 | $38.15 | $33.20 | 5,616 |
| 2018-05-09 | $37.39 | $38.16 | $37.39 | $38.05 | $33.11 | 5,437 |
| 2018-05-08 | $37.69 | $38.39 | $37.28 | $37.74 | $32.84 | 3,319 |
| 2018-05-07 | $39.19 | $39.19 | $37.66 | $37.99 | $33.06 | 5,893 |
| 2018-05-04 | $38.01 | $38.86 | $37.95 | $38.58 | $33.58 | 6,621 |
| 2018-05-03 | $39.10 | $39.10 | $37.15 | $37.24 | $32.41 | 7,134 |
| 2018-05-02 | $39.32 | $40.15 | $38.42 | $38.84 | $33.80 | 8,345 |
| 2018-05-01 | $38.14 | $39.40 | $37.87 | $39.38 | $34.27 | 6,840 |
| 2018-04-30 | $38.75 | $39.48 | $38.30 | $38.76 | $33.73 | 8,092 |
| 2018-04-27 | $39.71 | $39.79 | $38.00 | $38.59 | $33.58 | 14,031 |
| 2018-04-26 | $40.59 | $40.99 | $39.45 | $40.56 | $35.30 | 5,532 |
| 2018-04-25 | $40.46 | $40.89 | $39.39 | $40.89 | $35.59 | 1,790 |
| 2018-04-24 | $41.00 | $41.00 | $40.35 | $40.86 | $35.56 | 3,598 |
| 2018-04-23 | $40.81 | $40.95 | $39.32 | $40.87 | $35.57 | 8,338 |
| 2018-04-20 | $41.05 | $41.48 | $40.70 | $40.96 | $35.65 | 3,867 |
| 2018-04-19 | $41.17 | $41.37 | $41.02 | $41.37 | $36.00 | 4,340 |
| 2018-04-18 | $41.52 | $41.63 | $40.53 | $41.21 | $35.86 | 12,133 |
| 2018-04-17 | $40.55 | $41.60 | $40.07 | $41.59 | $36.19 | 6,443 |
| 2018-04-16 | $40.66 | $41.27 | $40.40 | $41.25 | $35.90 | 25,241 |
| 2018-04-13 | $40.43 | $40.80 | $39.25 | $40.51 | $35.25 | 33,005 |
| 2018-04-12 | $40.94 | $40.94 | $39.63 | $40.77 | $35.48 | 10,573 |
| 2018-04-11 | $40.00 | $40.78 | $40.00 | $40.78 | $35.49 | 1,172 |
| 2018-04-10 | $39.70 | $40.75 | $39.70 | $40.62 | $35.35 | 14,858 |
| 2018-04-09 | $39.78 | $39.78 | $39.16 | $39.32 | $34.22 | 3,000 |
| 2018-04-06 | $40.85 | $40.85 | $39.31 | $39.76 | $34.60 | 9,914 |
| 2018-04-05 | $39.51 | $40.93 | $39.47 | $40.88 | $35.58 | 7,154 |
| 2018-04-04 | $39.21 | $39.99 | $38.69 | $39.70 | $34.55 | 4,087 |
| 2018-04-03 | $39.22 | $40.62 | $37.76 | $38.63 | $33.62 | 7,916 |
| 2018-04-02 | $39.65 | $40.14 | $38.85 | $38.90 | $33.85 | 8,759 |
| 2018-03-29 | $39.41 | $40.78 | $39.41 | $40.19 | $34.98 | 11,947 |
| 2018-03-28 | $37.90 | $39.39 | $37.90 | $39.39 | $34.28 | 9,104 |
| 2018-03-27 | $38.81 | $39.47 | $37.48 | $37.66 | $32.77 | 7,947 |
| 2018-03-26 | $37.88 | $39.35 | $36.88 | $38.98 | $33.92 | 21,701 |
| 2018-03-23 | $38.15 | $38.86 | $36.50 | $36.80 | $32.03 | 40,431 |
| 2018-03-22 | $38.50 | $38.80 | $37.46 | $38.08 | $33.14 | 42,810 |
| 2018-03-21 | $38.36 | $38.82 | $38.23 | $38.23 | $33.27 | 3,326 |
| 2018-03-20 | $38.51 | $38.77 | $38.30 | $38.46 | $33.47 | 5,093 |
| 2018-03-19 | $37.64 | $38.70 | $37.11 | $38.70 | $33.68 | 11,195 |
| 2018-03-16 | $37.72 | $38.20 | $37.15 | $38.03 | $33.10 | 15,044 |
| 2018-03-15 | $38.16 | $38.16 | $37.20 | $37.87 | $32.96 | 4,501 |
| 2018-03-14 | $36.62 | $38.03 | $36.06 | $38.03 | $33.10 | 10,868 |
| 2018-03-13 | $36.36 | $36.99 | $35.55 | $36.44 | $31.71 | 17,598 |
| 2018-03-12 | $36.85 | $37.50 | $35.84 | $36.52 | $31.78 | 18,853 |
| 2018-03-09 | $36.63 | $38.25 | $36.38 | $37.25 | $32.42 | 11,529 |
| 2018-03-08 | $36.75 | $37.30 | $36.02 | $36.39 | $31.67 | 9,136 |
| 2018-03-07 | $36.35 | $37.24 | $36.03 | $36.84 | $32.06 | 11,290 |
| 2018-03-06 | $38.12 | $38.12 | $36.70 | $37.22 | $32.39 | 8,404 |
| 2018-03-05 | $38.11 | $38.96 | $36.84 | $37.90 | $32.98 | 18,317 |
| 2018-03-02 | $36.03 | $38.60 | $36.03 | $38.16 | $33.21 | 8,577 |
| 2018-03-01 | $36.19 | $36.79 | $35.60 | $35.96 | $31.30 | 11,412 |
| 2018-02-28 | $38.10 | $38.33 | $36.06 | $36.06 | $31.38 | 10,573 |
| 2018-02-27 | $38.78 | $38.81 | $37.88 | $37.88 | $32.97 | 4,583 |
| 2018-02-26 | $39.88 | $39.88 | $38.58 | $39.02 | $33.96 | 6,451 |
| 2018-02-23 | $39.05 | $39.92 | $38.57 | $39.57 | $34.44 | 7,601 |
| 2018-02-22 | $37.43 | $38.85 | $37.43 | $37.91 | $32.99 | 9,152 |
| 2018-02-21 | $37.30 | $39.16 | $37.17 | $37.24 | $32.41 | 8,681 |
| 2018-02-20 | $38.67 | $38.67 | $36.95 | $36.96 | $32.17 | 7,451 |
| 2018-02-16 | $38.05 | $39.47 | $37.81 | $38.99 | $33.93 | 5,491 |
| 2018-02-15 | $38.39 | $38.87 | $37.52 | $38.37 | $33.39 | 7,647 |
| 2018-02-14 | $37.24 | $39.20 | $36.59 | $38.07 | $32.93 | 18,274 |
| 2018-02-13 | $37.12 | $37.94 | $37.12 | $37.61 | $32.54 | 5,231 |
| 2018-02-12 | $36.99 | $37.65 | $36.90 | $37.41 | $32.36 | 6,135 |
| 2018-02-09 | $37.18 | $37.39 | $36.55 | $36.70 | $31.75 | 7,009 |
| 2018-02-08 | $36.65 | $37.50 | $36.61 | $36.63 | $31.69 | 8,544 |
| 2018-02-07 | $35.78 | $36.72 | $35.78 | $36.28 | $31.39 | 9,104 |
| 2018-02-06 | $35.47 | $36.29 | $35.42 | $35.65 | $30.84 | 11,783 |
| 2018-02-05 | $36.32 | $36.74 | $35.52 | $35.52 | $30.73 | 8,954 |
| 2018-02-02 | $37.50 | $37.50 | $36.50 | $36.50 | $31.58 | 13,453 |
| 2018-02-01 | $39.00 | $39.00 | $37.85 | $37.87 | $32.76 | 21,538 |
| 2018-01-31 | $39.89 | $39.89 | $38.82 | $38.89 | $33.64 | 6,967 |
| 2018-01-30 | $39.19 | $40.06 | $39.17 | $39.50 | $34.17 | 8,519 |
| 2018-01-29 | $38.99 | $39.87 | $38.90 | $39.42 | $34.10 | 12,206 |
| 2018-01-26 | $41.74 | $41.74 | $37.92 | $39.09 | $33.82 | 16,407 |
| 2018-01-25 | $41.65 | $41.69 | $40.83 | $41.69 | $36.07 | 8,188 |
| 2018-01-24 | $42.36 | $42.39 | $41.20 | $41.62 | $36.01 | 5,323 |
| 2018-01-23 | $42.23 | $42.93 | $41.42 | $41.79 | $36.15 | 2,937 |
| 2018-01-22 | $42.42 | $42.60 | $41.70 | $42.42 | $36.70 | 4,931 |
| 2018-01-19 | $40.46 | $42.72 | $40.38 | $42.39 | $36.67 | 5,366 |
| 2018-01-18 | $40.96 | $41.60 | $40.65 | $40.73 | $35.24 | 8,780 |
| 2018-01-17 | $41.37 | $42.37 | $40.16 | $41.16 | $35.61 | 10,632 |
| 2018-01-16 | $42.27 | $42.67 | $40.99 | $41.22 | $35.66 | 8,813 |
| 2018-01-12 | $41.34 | $42.50 | $41.29 | $42.13 | $36.45 | 4,907 |
| 2018-01-11 | $41.42 | $41.42 | $40.33 | $41.42 | $35.83 | 2,886 |
| 2018-01-10 | $43.99 | $43.99 | $40.20 | $41.47 | $35.88 | 4,725 |
| 2018-01-09 | $40.75 | $41.49 | $40.73 | $40.73 | $35.24 | 5,469 |
| 2018-01-08 | $40.56 | $41.17 | $40.01 | $40.47 | $35.01 | 5,405 |
| 2018-01-05 | $40.60 | $40.92 | $39.78 | $39.78 | $34.41 | 6,414 |
| 2018-01-04 | $39.65 | $40.71 | $39.65 | $40.25 | $34.82 | 8,680 |
| 2018-01-03 | $40.71 | $41.04 | $39.48 | $39.57 | $34.23 | 6,774 |
| 2018-01-02 | $42.37 | $42.37 | $40.49 | $40.69 | $35.20 | 7,483 |
| 2017-12-29 | $41.91 | $42.46 | $41.50 | $41.50 | $35.90 | 4,294 |
| 2017-12-28 | $41.96 | $41.96 | $41.92 | $41.92 | $36.26 | 1,349 |
| 2017-12-27 | $42.90 | $42.90 | $41.62 | $41.62 | $36.01 | 1,835 |
| 2017-12-26 | $40.11 | $43.54 | $40.11 | $42.94 | $37.15 | 4,046 |
| 2017-12-22 | $43.00 | $43.54 | $42.32 | $42.81 | $37.03 | 9,778 |
| 2017-12-21 | $43.47 | $43.61 | $43.12 | $43.35 | $37.50 | 5,670 |
| 2017-12-20 | $44.38 | $44.50 | $43.05 | $43.07 | $37.26 | 3,695 |
| 2017-12-19 | $44.80 | $44.80 | $42.69 | $44.54 | $38.53 | 3,504 |
| 2017-12-18 | $43.46 | $44.96 | $43.46 | $44.84 | $38.79 | 3,461 |
| 2017-12-15 | $43.00 | $43.42 | $42.09 | $43.42 | $37.56 | 25,076 |
| 2017-12-14 | $43.11 | $43.11 | $42.80 | $43.10 | $37.29 | 3,425 |
| 2017-12-13 | $42.99 | $43.74 | $42.31 | $43.32 | $37.48 | 7,470 |
| 2017-12-12 | $42.86 | $43.15 | $42.74 | $42.74 | $36.97 | 1,895 |
| 2017-12-11 | $42.84 | $43.50 | $42.79 | $43.25 | $37.42 | 3,545 |
| 2017-12-08 | $43.56 | $43.62 | $42.44 | $43.11 | $37.29 | 4,902 |
| 2017-12-07 | $43.96 | $43.96 | $43.00 | $43.00 | $37.20 | 4,677 |
| 2017-12-06 | $45.05 | $45.05 | $43.67 | $43.67 | $37.78 | 3,870 |
| 2017-12-05 | $46.31 | $46.32 | $45.01 | $45.13 | $39.04 | 5,255 |
| 2017-12-04 | $46.00 | $46.64 | $45.01 | $46.05 | $39.84 | 6,593 |
| 2017-12-01 | $45.51 | $45.64 | $44.41 | $45.60 | $39.45 | 5,904 |
| 2017-11-30 | $45.84 | $45.84 | $44.86 | $45.09 | $39.01 | 11,208 |
| 2017-11-29 | $45.03 | $45.90 | $44.80 | $45.74 | $39.57 | 3,857 |
| 2017-11-28 | $44.40 | $45.00 | $43.70 | $45.00 | $38.93 | 6,285 |
| 2017-11-27 | $43.48 | $44.50 | $43.45 | $44.14 | $38.19 | 4,881 |
| 2017-11-24 | $43.99 | $44.08 | $43.10 | $43.39 | $37.54 | 2,603 |
| 2017-11-22 | $43.59 | $44.49 | $43.59 | $44.49 | $38.49 | 3,874 |
| 2017-11-21 | $43.20 | $44.66 | $43.20 | $44.60 | $38.58 | 5,291 |
| 2017-11-20 | $43.72 | $43.94 | $43.16 | $43.94 | $38.01 | 2,751 |
| 2017-11-17 | $43.10 | $43.79 | $42.69 | $43.66 | $37.77 | 6,532 |
| 2017-11-16 | $42.39 | $43.95 | $42.16 | $43.52 | $37.65 | 5,738 |
| 2017-11-15 | $42.61 | $42.82 | $42.16 | $42.62 | $36.68 | 5,802 |
| 2017-11-14 | $41.50 | $43.13 | $41.50 | $43.09 | $37.08 | 5,027 |
| 2017-11-13 | $41.13 | $41.58 | $41.13 | $41.38 | $35.61 | 19,044 |
| 2017-11-10 | $41.91 | $42.05 | $40.95 | $41.39 | $35.62 | 1,949 |
| 2017-11-09 | $41.40 | $42.39 | $41.10 | $42.04 | $36.18 | 7,939 |
| 2017-11-08 | $42.56 | $42.56 | $41.89 | $41.93 | $36.08 | 9,065 |
| 2017-11-07 | $42.87 | $42.87 | $42.00 | $42.01 | $36.15 | 8,229 |
| 2017-11-06 | $43.39 | $43.61 | $42.70 | $42.77 | $36.81 | 12,047 |
| 2017-11-03 | $43.19 | $43.71 | $43.19 | $43.63 | $37.55 | 10,949 |
| 2017-11-02 | $42.03 | $43.44 | $42.03 | $43.34 | $37.30 | 6,776 |
| 2017-11-01 | $42.24 | $42.97 | $41.52 | $42.35 | $36.44 | 8,024 |
| 2017-10-31 | $39.50 | $42.25 | $39.50 | $42.01 | $36.15 | 16,444 |
| 2017-10-30 | $44.45 | $44.45 | $39.61 | $40.68 | $35.01 | 22,526 |
| 2017-10-27 | $43.37 | $44.87 | $43.21 | $44.87 | $38.61 | 12,301 |
| 2017-10-26 | $43.05 | $43.21 | $43.00 | $43.21 | $37.18 | 5,242 |
| 2017-10-25 | $42.90 | $42.93 | $42.55 | $42.89 | $36.91 | 6,112 |
| 2017-10-24 | $42.95 | $43.28 | $42.82 | $42.84 | $36.87 | 3,696 |
| 2017-10-23 | $42.83 | $43.04 | $42.57 | $42.69 | $36.74 | 5,405 |
| 2017-10-20 | $43.00 | $43.00 | $42.34 | $42.76 | $36.80 | 19,138 |
| 2017-10-19 | $41.96 | $42.81 | $41.88 | $42.76 | $36.80 | 4,959 |
| 2017-10-18 | $42.26 | $42.85 | $42.26 | $42.68 | $36.73 | 14,066 |
| 2017-10-17 | $42.27 | $42.29 | $41.80 | $42.15 | $36.27 | 16,375 |
| 2017-10-16 | $41.85 | $42.33 | $41.80 | $41.95 | $36.10 | 15,457 |
| 2017-10-13 | $41.00 | $42.40 | $40.25 | $41.58 | $35.78 | 17,875 |
| 2017-10-12 | $42.49 | $42.49 | $40.41 | $41.23 | $35.48 | 14,964 |
| 2017-10-11 | $48.78 | $48.78 | $40.42 | $41.72 | $35.90 | 61,944 |
| 2017-10-10 | $50.82 | $50.82 | $49.80 | $50.31 | $43.29 | 20,367 |
| 2017-10-09 | $50.30 | $50.48 | $50.00 | $50.33 | $43.31 | 3,870 |
| 2017-10-06 | $49.30 | $50.25 | $49.30 | $50.01 | $43.04 | 6,269 |
| 2017-10-05 | $49.80 | $49.95 | $49.52 | $49.78 | $42.84 | 3,630 |
| 2017-10-04 | $49.75 | $50.05 | $49.61 | $49.85 | $42.90 | 6,741 |
| 2017-10-03 | $49.80 | $50.00 | $49.61 | $50.00 | $43.03 | 7,796 |
| 2017-10-02 | $48.85 | $49.88 | $48.74 | $49.80 | $42.86 | 8,073 |
| 2017-09-29 | $49.38 | $49.52 | $48.63 | $48.93 | $42.11 | 5,639 |
| 2017-09-28 | $49.58 | $50.19 | $49.00 | $49.82 | $42.87 | 10,628 |
| 2017-09-27 | $47.10 | $49.83 | $46.36 | $49.83 | $42.88 | 9,400 |
| 2017-09-26 | $46.79 | $46.99 | $46.00 | $46.87 | $40.33 | 4,181 |
| 2017-09-25 | $46.11 | $46.79 | $45.64 | $46.79 | $40.26 | 5,731 |
| 2017-09-22 | $45.50 | $46.31 | $45.32 | $46.31 | $39.85 | 3,258 |
| 2017-09-21 | $45.46 | $45.85 | $45.34 | $45.78 | $39.40 | 6,219 |
| 2017-09-20 | $44.87 | $45.82 | $44.64 | $45.58 | $39.22 | 9,634 |
| 2017-09-19 | $43.45 | $44.85 | $43.45 | $44.62 | $38.40 | 6,280 |
| 2017-09-18 | $42.50 | $43.76 | $42.50 | $43.61 | $37.53 | 7,553 |
| 2017-09-15 | $42.37 | $43.14 | $42.06 | $42.56 | $36.62 | 21,298 |
| 2017-09-14 | $42.29 | $42.71 | $41.71 | $42.17 | $36.29 | 3,996 |
| 2017-09-13 | $41.57 | $42.37 | $40.98 | $42.10 | $36.23 | 4,680 |
| 2017-09-12 | $42.34 | $42.35 | $41.54 | $41.84 | $36.01 | 4,356 |
| 2017-09-11 | $41.21 | $42.13 | $41.21 | $42.13 | $36.25 | 4,719 |
| 2017-09-08 | $40.44 | $40.99 | $40.25 | $40.83 | $35.14 | 4,199 |
| 2017-09-07 | $40.40 | $40.50 | $39.50 | $40.50 | $34.85 | 2,578 |
| 2017-09-06 | $40.21 | $40.54 | $39.80 | $40.37 | $34.74 | 2,476 |
| 2017-09-05 | $40.56 | $40.60 | $39.81 | $39.81 | $34.26 | 6,832 |
| 2017-09-01 | $41.04 | $41.04 | $40.48 | $40.58 | $34.92 | 3,642 |
| 2017-08-31 | $40.36 | $41.29 | $40.36 | $40.70 | $35.02 | 4,760 |
| 2017-08-30 | $39.60 | $40.34 | $39.48 | $40.25 | $34.64 | 2,991 |
| 2017-08-29 | $39.15 | $39.95 | $38.60 | $39.55 | $34.03 | 4,283 |
| 2017-08-28 | $39.27 | $39.66 | $39.15 | $39.15 | $33.69 | 4,211 |
| 2017-08-25 | $38.84 | $39.43 | $38.84 | $39.18 | $33.72 | 1,264 |
| 2017-08-24 | $38.95 | $38.95 | $38.50 | $38.63 | $33.24 | 2,240 |
| 2017-08-23 | $39.52 | $39.52 | $38.81 | $38.81 | $33.40 | 4,065 |
| 2017-08-22 | $39.04 | $39.59 | $39.01 | $39.07 | $33.62 | 3,626 |
| 2017-08-21 | $38.61 | $39.05 | $38.61 | $38.83 | $33.41 | 5,748 |
| 2017-08-18 | $38.13 | $38.76 | $38.13 | $38.47 | $33.11 | 6,213 |
| 2017-08-17 | $39.41 | $39.98 | $38.12 | $38.28 | $32.94 | 8,946 |
| 2017-08-16 | $40.26 | $40.77 | $39.52 | $39.52 | $34.01 | 5,531 |
| 2017-08-15 | $39.07 | $40.99 | $39.07 | $40.40 | $34.56 | 8,491 |
| 2017-08-14 | $38.30 | $39.09 | $38.30 | $38.99 | $33.36 | 6,648 |
| 2017-08-11 | $39.16 | $40.05 | $38.01 | $38.01 | $32.52 | 4,681 |
| 2017-08-10 | $39.94 | $40.32 | $39.05 | $39.12 | $33.47 | 5,505 |
| 2017-08-09 | $40.50 | $40.59 | $40.00 | $40.10 | $34.31 | 6,803 |
| 2017-08-08 | $41.22 | $41.91 | $40.42 | $40.51 | $34.66 | 5,731 |
| 2017-08-07 | $40.56 | $41.99 | $40.56 | $40.96 | $35.04 | 3,716 |
| 2017-08-04 | $40.92 | $40.92 | $40.22 | $40.36 | $34.53 | 4,102 |
| 2017-08-03 | $40.98 | $41.40 | $40.55 | $40.55 | $34.69 | 5,745 |
| 2017-08-02 | $41.39 | $41.80 | $40.67 | $40.78 | $34.89 | 4,630 |
| 2017-08-01 | $41.56 | $41.93 | $41.02 | $41.41 | $35.43 | 5,632 |
| 2017-07-31 | $41.83 | $41.92 | $40.95 | $41.36 | $35.39 | 7,782 |
| 2017-07-28 | $42.32 | $42.32 | $41.62 | $41.96 | $35.90 | 2,687 |
| 2017-07-27 | $43.18 | $43.18 | $41.89 | $42.43 | $36.30 | 5,243 |
| 2017-07-26 | $43.64 | $43.64 | $43.01 | $43.02 | $36.81 | 3,814 |
| 2017-07-25 | $43.50 | $43.84 | $43.24 | $43.36 | $37.10 | 7,596 |
| 2017-07-24 | $43.49 | $43.81 | $43.04 | $43.25 | $37.00 | 5,649 |
| 2017-07-21 | $43.62 | $43.84 | $42.82 | $43.58 | $37.29 | 10,389 |
| 2017-07-20 | $42.68 | $43.36 | $42.49 | $43.36 | $37.10 | 7,719 |
| 2017-07-19 | $41.63 | $42.69 | $41.63 | $42.65 | $36.49 | 6,248 |
| 2017-07-18 | $41.10 | $41.69 | $40.75 | $41.28 | $35.32 | 8,125 |
| 2017-07-17 | $40.96 | $41.31 | $40.96 | $41.10 | $35.16 | 5,960 |
| 2017-07-14 | $40.64 | $41.21 | $40.64 | $40.89 | $34.98 | 3,016 |
| 2017-07-13 | $41.40 | $41.40 | $40.54 | $40.73 | $34.85 | 5,889 |
| 2017-07-12 | $42.10 | $42.14 | $41.01 | $41.40 | $35.42 | 8,055 |
| 2017-07-11 | $42.87 | $42.87 | $41.73 | $41.80 | $35.76 | 4,406 |
| 2017-07-10 | $42.84 | $43.23 | $42.83 | $42.88 | $36.69 | 4,816 |
| 2017-07-07 | $42.48 | $43.15 | $41.83 | $43.06 | $36.84 | 11,219 |
| 2017-07-06 | $41.94 | $42.38 | $41.80 | $42.38 | $36.26 | 6,518 |
| 2017-07-05 | $42.56 | $42.56 | $41.63 | $42.17 | $36.08 | 3,512 |
| 2017-07-03 | $42.36 | $42.82 | $41.94 | $42.60 | $36.45 | 2,415 |
| 2017-06-30 | $42.03 | $42.68 | $41.44 | $42.01 | $35.94 | 7,720 |
| 2017-06-29 | $40.89 | $42.18 | $40.65 | $42.18 | $36.09 | 10,688 |
| 2017-06-28 | $41.00 | $41.40 | $40.28 | $40.77 | $34.88 | 9,336 |
| 2017-06-27 | $40.37 | $40.49 | $40.14 | $40.21 | $34.40 | 6,443 |
| 2017-06-26 | $40.73 | $40.73 | $39.79 | $40.48 | $34.63 | 10,473 |
| 2017-06-23 | $39.98 | $40.99 | $39.00 | $40.62 | $34.75 | 19,657 |
| 2017-06-22 | $39.06 | $40.04 | $39.05 | $39.97 | $34.20 | 2,508 |
| 2017-06-21 | $39.71 | $39.71 | $38.85 | $38.96 | $33.33 | 3,480 |
| 2017-06-20 | $39.70 | $40.26 | $39.33 | $39.33 | $33.65 | 4,967 |
| 2017-06-19 | $40.18 | $41.00 | $39.83 | $39.83 | $34.08 | 5,959 |
| 2017-06-16 | $39.94 | $40.36 | $39.78 | $39.84 | $34.09 | 12,421 |
| 2017-06-15 | $40.41 | $40.61 | $40.04 | $40.61 | $34.74 | 4,462 |
| 2017-06-14 | $40.85 | $40.85 | $39.85 | $40.72 | $34.84 | 4,052 |
| 2017-06-13 | $40.66 | $40.82 | $40.17 | $40.71 | $34.83 | 6,097 |
| 2017-06-12 | $40.59 | $41.25 | $40.30 | $40.54 | $34.68 | 7,884 |
| 2017-06-09 | $38.14 | $40.51 | $38.14 | $40.51 | $34.66 | 8,112 |
| 2017-06-08 | $35.79 | $38.34 | $35.79 | $38.34 | $32.80 | 4,920 |
| 2017-06-07 | $35.83 | $35.98 | $35.51 | $35.81 | $30.64 | 3,344 |
| 2017-06-06 | $35.40 | $35.87 | $35.40 | $35.85 | $30.67 | 3,374 |
| 2017-06-05 | $36.50 | $36.50 | $35.39 | $35.39 | $30.28 | 2,891 |
| 2017-06-02 | $35.83 | $36.60 | $35.83 | $36.59 | $31.31 | 4,787 |
| 2017-06-01 | $34.75 | $36.16 | $34.71 | $35.49 | $30.36 | 11,519 |
| 2017-05-31 | $34.57 | $34.57 | $34.30 | $34.47 | $29.49 | 3,630 |
| 2017-05-30 | $35.01 | $35.01 | $34.49 | $34.53 | $29.54 | 4,473 |
| 2017-05-26 | $34.94 | $34.97 | $34.65 | $34.79 | $29.77 | 2,275 |
| 2017-05-25 | $35.00 | $35.84 | $34.80 | $34.87 | $29.83 | 5,660 |
| 2017-05-24 | $35.10 | $35.26 | $34.37 | $35.10 | $30.03 | 6,335 |
| 2017-05-23 | $35.40 | $35.40 | $34.80 | $35.10 | $30.03 | 2,353 |
| 2017-05-22 | $34.10 | $35.36 | $33.61 | $35.36 | $30.25 | 10,264 |
| 2017-05-19 | $35.20 | $35.20 | $34.09 | $34.10 | $29.17 | 10,220 |
| 2017-05-18 | $36.00 | $36.69 | $35.10 | $35.39 | $30.28 | 10,561 |
| 2017-05-17 | $37.77 | $37.77 | $36.07 | $36.07 | $30.86 | 6,035 |
| 2017-05-16 | $37.71 | $38.55 | $37.68 | $38.45 | $32.70 | 2,468 |
| 2017-05-15 | $37.93 | $38.35 | $37.93 | $38.16 | $32.45 | 1,980 |
| 2017-05-12 | $38.44 | $38.70 | $37.86 | $37.86 | $32.20 | 4,621 |
| 2017-05-11 | $39.80 | $39.80 | $38.05 | $38.07 | $32.37 | 3,444 |
| 2017-05-10 | $39.27 | $39.27 | $38.39 | $38.44 | $32.69 | 3,703 |
| 2017-05-09 | $39.92 | $40.45 | $38.83 | $39.30 | $33.42 | 2,058 |
| 2017-05-08 | $40.09 | $40.37 | $39.63 | $39.86 | $33.90 | 3,436 |
| 2017-05-05 | $39.75 | $40.05 | $39.75 | $39.99 | $34.01 | 2,830 |
| 2017-05-04 | $39.80 | $39.81 | $39.02 | $39.81 | $33.85 | 2,786 |
| 2017-05-03 | $41.07 | $41.07 | $39.64 | $39.78 | $33.83 | 7,861 |
| 2017-05-02 | $40.93 | $41.25 | $40.93 | $41.13 | $34.98 | 4,706 |
| 2017-05-01 | $40.74 | $40.93 | $40.59 | $40.93 | $34.81 | 4,413 |
| 2017-04-28 | $40.95 | $40.95 | $40.28 | $40.69 | $34.60 | 8,885 |
| 2017-04-27 | $39.51 | $40.87 | $39.21 | $40.59 | $34.52 | 8,031 |
| 2017-04-26 | $39.78 | $39.78 | $39.59 | $39.78 | $33.83 | 4,021 |
| 2017-04-25 | $40.13 | $40.65 | $39.75 | $40.22 | $34.20 | 5,986 |
| 2017-04-24 | $39.70 | $40.07 | $39.53 | $39.81 | $33.85 | 9,259 |
| 2017-04-21 | $39.52 | $39.52 | $39.03 | $39.47 | $33.56 | 6,261 |
| 2017-04-20 | $38.79 | $39.79 | $38.53 | $39.69 | $33.75 | 8,583 |
| 2017-04-19 | $38.85 | $39.27 | $38.36 | $38.72 | $32.93 | 8,872 |
| 2017-04-18 | $37.89 | $39.10 | $37.63 | $38.67 | $32.88 | 13,661 |
| 2017-04-17 | $37.50 | $38.20 | $37.11 | $38.08 | $32.38 | 4,395 |
| 2017-04-13 | $37.69 | $37.69 | $37.04 | $37.31 | $31.73 | 4,774 |
| 2017-04-12 | $38.03 | $38.05 | $37.30 | $37.32 | $31.74 | 5,010 |
| 2017-04-11 | $37.62 | $37.69 | $37.02 | $37.69 | $32.05 | 6,155 |
| 2017-04-10 | $37.46 | $37.98 | $37.39 | $37.39 | $31.80 | 2,146 |
| 2017-04-07 | $36.57 | $37.98 | $36.38 | $37.29 | $31.71 | 15,770 |
| 2017-04-06 | $36.97 | $36.99 | $36.38 | $36.42 | $30.97 | 10,484 |
| 2017-04-05 | $37.08 | $37.62 | $36.50 | $36.59 | $31.12 | 14,010 |
| 2017-04-04 | $37.31 | $37.31 | $36.65 | $36.87 | $31.35 | 7,676 |
| 2017-04-03 | $37.34 | $37.60 | $36.51 | $37.39 | $31.80 | 7,607 |
| 2017-03-31 | $37.61 | $37.61 | $36.77 | $37.27 | $31.69 | 12,387 |
| 2017-03-30 | $37.80 | $37.99 | $37.40 | $37.61 | $31.98 | 6,028 |
| 2017-03-29 | $37.36 | $37.80 | $37.36 | $37.80 | $32.14 | 3,639 |
| 2017-03-28 | $36.85 | $37.80 | $36.65 | $37.80 | $32.14 | 8,334 |
| 2017-03-27 | $37.19 | $37.19 | $36.85 | $36.86 | $31.34 | 2,987 |
| 2017-03-24 | $37.34 | $37.86 | $37.12 | $37.53 | $31.91 | 4,279 |
| 2017-03-23 | $36.65 | $37.52 | $36.65 | $37.21 | $31.64 | 5,174 |
| 2017-03-22 | $37.38 | $37.38 | $36.38 | $36.66 | $31.17 | 9,641 |
| 2017-03-21 | $38.21 | $38.21 | $37.38 | $37.40 | $31.80 | 8,527 |
| 2017-03-20 | $37.44 | $38.14 | $37.44 | $38.07 | $32.37 | 7,311 |
| 2017-03-17 | $36.82 | $38.00 | $36.82 | $37.58 | $31.96 | 18,104 |
| 2017-03-16 | $36.78 | $37.20 | $36.50 | $36.66 | $31.17 | 8,048 |
| 2017-03-15 | $35.37 | $37.07 | $35.28 | $36.87 | $31.35 | 15,415 |
| 2017-03-14 | $34.92 | $35.28 | $34.71 | $35.28 | $30.00 | 8,914 |
| 2017-03-13 | $34.34 | $35.50 | $34.34 | $35.08 | $29.83 | 18,147 |
| 2017-03-10 | $34.69 | $35.45 | $34.28 | $34.29 | $29.16 | 9,551 |
| 2017-03-09 | $34.37 | $34.59 | $34.09 | $34.58 | $29.41 | 7,483 |
| 2017-03-08 | $34.01 | $34.89 | $33.75 | $34.02 | $28.93 | 17,824 |
| 2017-03-07 | $33.70 | $34.00 | $33.70 | $33.93 | $28.85 | 9,629 |
| 2017-03-06 | $33.96 | $34.31 | $33.62 | $33.83 | $28.77 | 12,374 |
| 2017-03-03 | $34.87 | $35.05 | $33.36 | $34.26 | $29.13 | 12,805 |
| 2017-03-02 | $35.50 | $35.53 | $34.45 | $34.46 | $29.30 | 18,166 |
| 2017-03-01 | $35.72 | $35.72 | $34.21 | $35.43 | $30.13 | 14,807 |
| 2017-02-28 | $35.52 | $35.52 | $35.20 | $35.28 | $30.00 | 8,222 |
| 2017-02-27 | $35.50 | $35.61 | $35.29 | $35.61 | $30.28 | 12,749 |
| 2017-02-24 | $35.37 | $35.58 | $35.25 | $35.58 | $30.26 | 8,845 |
| 2017-02-23 | $35.39 | $35.61 | $35.26 | $35.56 | $30.24 | 11,987 |
| 2017-02-22 | $35.63 | $35.67 | $35.35 | $35.67 | $30.33 | 22,060 |
| 2017-02-21 | $35.93 | $35.93 | $35.43 | $35.88 | $30.51 | 4,399 |
| 2017-02-17 | $35.02 | $36.00 | $34.95 | $35.82 | $30.46 | 23,761 |
| 2017-02-16 | $34.98 | $35.00 | $34.71 | $34.86 | $29.64 | 3,913 |
| 2017-02-15 | $34.65 | $35.01 | $34.60 | $35.01 | $29.77 | 4,493 |
| 2017-02-14 | $34.91 | $34.91 | $34.70 | $34.86 | $29.46 | 5,322 |
| 2017-02-13 | $34.25 | $35.01 | $34.25 | $34.99 | $29.57 | 10,128 |
| 2017-02-10 | $33.99 | $34.22 | $33.40 | $34.22 | $28.92 | 4,281 |
| 2017-02-09 | $33.95 | $33.99 | $33.26 | $33.59 | $28.39 | 5,029 |
| 2017-02-08 | $34.06 | $34.06 | $33.51 | $33.56 | $28.36 | 5,674 |
| 2017-02-07 | $33.65 | $34.09 | $33.65 | $34.02 | $28.75 | 11,115 |
| 2017-02-06 | $34.13 | $34.93 | $33.43 | $33.60 | $28.39 | 10,599 |
| 2017-02-03 | $34.11 | $34.73 | $34.11 | $34.67 | $29.30 | 4,673 |
| 2017-02-02 | $34.32 | $34.53 | $33.65 | $33.65 | $28.44 | 6,781 |
| 2017-02-01 | $33.67 | $34.52 | $33.36 | $34.15 | $28.86 | 7,459 |
| 2017-01-31 | $34.16 | $34.16 | $33.34 | $33.65 | $28.44 | 5,066 |
| 2017-01-30 | $33.95 | $34.18 | $33.42 | $33.86 | $28.61 | 5,348 |
| 2017-01-27 | $34.70 | $34.70 | $34.03 | $34.13 | $28.84 | 4,203 |
| 2017-01-26 | $34.66 | $34.97 | $34.02 | $34.57 | $29.21 | 6,879 |
| 2017-01-25 | $34.68 | $35.05 | $34.29 | $34.94 | $29.53 | 3,870 |
| 2017-01-24 | $33.25 | $34.90 | $32.98 | $34.63 | $29.26 | 11,053 |
| 2017-01-23 | $33.52 | $33.52 | $32.83 | $33.26 | $28.11 | 6,041 |
| 2017-01-20 | $32.89 | $34.28 | $32.82 | $33.52 | $28.33 | 18,389 |
| 2017-01-19 | $33.44 | $33.44 | $32.45 | $32.82 | $27.74 | 14,458 |
| 2017-01-18 | $34.20 | $34.20 | $31.35 | $33.12 | $27.99 | 16,807 |
| 2017-01-17 | $34.60 | $34.91 | $33.92 | $34.21 | $28.91 | 9,587 |
| 2017-01-13 | $33.81 | $35.15 | $33.30 | $34.86 | $29.46 | 10,062 |
| 2017-01-12 | $33.63 | $33.99 | $32.82 | $33.49 | $28.30 | 20,418 |
| 2017-01-11 | $34.35 | $34.37 | $33.69 | $34.04 | $28.77 | 7,853 |
| 2017-01-10 | $34.60 | $34.60 | $34.19 | $34.31 | $28.99 | 6,960 |
| 2017-01-09 | $36.59 | $36.59 | $34.17 | $34.41 | $29.08 | 11,142 |
| 2017-01-06 | $36.77 | $38.89 | $36.16 | $36.16 | $30.56 | 5,301 |
| 2017-01-05 | $37.29 | $37.32 | $36.57 | $36.58 | $30.91 | 8,451 |
| 2017-01-04 | $37.21 | $37.60 | $37.21 | $37.39 | $31.60 | 5,607 |
| 2017-01-03 | $38.32 | $38.38 | $37.26 | $37.26 | $31.49 | 4,660 |
| 2016-12-30 | $38.40 | $38.50 | $38.18 | $38.21 | $32.29 | 8,904 |
| 2016-12-29 | $38.47 | $38.76 | $38.18 | $38.25 | $32.32 | 5,225 |
| 2016-12-28 | $39.22 | $39.25 | $38.17 | $38.21 | $32.29 | 4,701 |
| 2016-12-27 | $39.12 | $39.36 | $38.67 | $39.14 | $33.08 | 6,309 |
| 2016-12-23 | $39.25 | $39.28 | $38.96 | $39.17 | $33.10 | 2,145 |
| 2016-12-22 | $39.66 | $39.67 | $38.85 | $38.95 | $32.92 | 8,850 |
| 2016-12-21 | $39.96 | $40.02 | $39.60 | $39.64 | $33.50 | 5,195 |
| 2016-12-20 | $40.24 | $40.24 | $39.35 | $40.13 | $33.91 | 19,688 |
| 2016-12-19 | $39.85 | $40.41 | $38.71 | $40.23 | $34.00 | 11,163 |
| 2016-12-16 | $39.94 | $40.41 | $39.74 | $39.95 | $33.76 | 40,912 |
| 2016-12-15 | $39.78 | $40.88 | $39.44 | $40.21 | $33.98 | 15,059 |
| 2016-12-14 | $39.15 | $40.05 | $39.15 | $39.77 | $33.61 | 7,207 |
| 2016-12-13 | $39.67 | $39.67 | $38.16 | $39.22 | $33.14 | 7,499 |
| 2016-12-12 | $40.25 | $40.25 | $39.28 | $39.38 | $33.28 | 11,322 |
| 2016-12-09 | $40.49 | $40.94 | $39.82 | $40.35 | $34.10 | 17,121 |
| 2016-12-08 | $39.60 | $40.49 | $39.60 | $40.48 | $34.21 | 17,210 |
| 2016-12-07 | $40.10 | $40.10 | $39.32 | $39.46 | $33.35 | 11,630 |
| 2016-12-06 | $39.39 | $39.98 | $39.39 | $39.73 | $33.57 | 5,369 |
| 2016-12-05 | $38.66 | $39.80 | $38.66 | $39.50 | $33.38 | 10,055 |
| 2016-12-02 | $39.89 | $39.89 | $38.15 | $38.64 | $32.65 | 10,032 |
| 2016-12-01 | $39.80 | $40.34 | $39.53 | $39.81 | $33.64 | 9,899 |
| 2016-11-30 | $39.76 | $40.26 | $39.38 | $39.71 | $33.56 | 7,244 |
| 2016-11-29 | $39.20 | $39.92 | $39.04 | $39.60 | $33.46 | 12,041 |
| 2016-11-28 | $39.00 | $39.92 | $38.53 | $39.20 | $33.13 | 6,717 |
| 2016-11-25 | $39.30 | $39.30 | $39.00 | $39.30 | $33.21 | 2,599 |
| 2016-11-23 | $38.29 | $39.54 | $38.29 | $39.48 | $33.36 | 14,965 |
| 2016-11-22 | $38.12 | $39.09 | $38.12 | $38.67 | $32.68 | 10,724 |
| 2016-11-21 | $37.54 | $38.49 | $37.54 | $38.42 | $32.47 | 5,605 |
| 2016-11-18 | $39.85 | $40.02 | $37.01 | $37.87 | $32.00 | 17,636 |
| 2016-11-17 | $39.85 | $40.05 | $39.76 | $39.89 | $33.71 | 11,184 |
| 2016-11-16 | $39.22 | $39.96 | $39.15 | $39.95 | $33.76 | 5,507 |
| 2016-11-15 | $39.98 | $40.00 | $39.17 | $39.59 | $33.27 | 8,342 |
| 2016-11-14 | $39.88 | $40.00 | $38.95 | $39.98 | $33.60 | 13,614 |
| 2016-11-11 | $35.66 | $39.34 | $35.46 | $39.23 | $32.97 | 18,988 |
| 2016-11-10 | $35.39 | $36.00 | $34.54 | $35.61 | $29.93 | 12,664 |
| 2016-11-09 | $33.67 | $35.66 | $33.09 | $35.40 | $29.75 | 14,025 |
| 2016-11-08 | $33.59 | $34.56 | $33.59 | $33.82 | $28.42 | 5,482 |
| 2016-11-07 | $33.66 | $33.66 | $33.26 | $33.58 | $28.22 | 6,500 |
| 2016-11-04 | $33.71 | $33.71 | $33.31 | $33.32 | $28.00 | 6,503 |
| 2016-11-03 | $33.50 | $33.90 | $33.33 | $33.40 | $28.07 | 5,354 |
| 2016-11-02 | $33.34 | $33.57 | $33.08 | $33.31 | $28.00 | 9,093 |
| 2016-11-01 | $33.80 | $34.55 | $33.34 | $33.45 | $28.11 | 4,946 |
| 2016-10-31 | $33.56 | $34.40 | $32.72 | $33.76 | $28.37 | 11,346 |
| 2016-10-28 | $33.25 | $34.09 | $33.25 | $33.46 | $28.12 | 3,459 |
| 2016-10-27 | $33.40 | $33.45 | $32.76 | $33.31 | $28.00 | 10,449 |
| 2016-10-26 | $33.38 | $33.40 | $33.25 | $33.27 | $27.96 | 5,161 |
| 2016-10-25 | $33.36 | $33.67 | $33.00 | $33.31 | $28.00 | 21,942 |
| 2016-10-24 | $33.20 | $33.60 | $33.20 | $33.34 | $28.02 | 3,523 |
| 2016-10-21 | $32.99 | $33.50 | $32.78 | $33.20 | $27.90 | 17,195 |
| 2016-10-20 | $34.26 | $34.26 | $32.55 | $32.93 | $27.68 | 10,245 |
| 2016-10-19 | $34.59 | $34.88 | $34.04 | $34.19 | $28.73 | 12,232 |
| 2016-10-18 | $34.66 | $34.92 | $34.37 | $34.71 | $29.17 | 4,120 |
| 2016-10-17 | $35.02 | $35.30 | $34.56 | $34.56 | $29.05 | 3,946 |
| 2016-10-14 | $34.43 | $35.47 | $34.43 | $35.01 | $29.42 | 6,148 |
| 2016-10-13 | $34.84 | $34.84 | $34.21 | $34.25 | $28.79 | 3,767 |
| 2016-10-12 | $34.17 | $35.16 | $34.17 | $34.63 | $29.10 | 4,478 |
| 2016-10-11 | $33.64 | $34.38 | $33.64 | $34.06 | $28.63 | 4,329 |
| 2016-10-10 | $34.10 | $34.26 | $33.80 | $33.81 | $28.42 | 9,487 |
| 2016-10-07 | $34.36 | $35.00 | $34.05 | $34.05 | $28.62 | 7,482 |
| 2016-10-06 | $35.42 | $35.42 | $34.14 | $34.26 | $28.79 | 8,596 |
| 2016-10-05 | $36.13 | $36.38 | $34.70 | $35.38 | $29.73 | 9,557 |
| 2016-10-04 | $37.03 | $37.41 | $35.82 | $36.02 | $30.27 | 15,600 |
| 2016-10-03 | $37.55 | $37.55 | $37.00 | $37.03 | $31.12 | 5,630 |
| 2016-09-30 | $37.43 | $37.79 | $37.21 | $37.64 | $31.63 | 7,448 |
| 2016-09-29 | $38.28 | $38.70 | $37.32 | $37.69 | $31.68 | 3,662 |
| 2016-09-28 | $39.13 | $39.13 | $38.19 | $38.41 | $32.28 | 6,938 |
| 2016-09-27 | $38.90 | $39.52 | $38.58 | $38.85 | $32.65 | 9,324 |
| 2016-09-26 | $38.89 | $39.10 | $38.38 | $38.97 | $32.75 | 7,181 |
| 2016-09-23 | $38.33 | $39.11 | $37.79 | $38.97 | $32.75 | 8,150 |
| 2016-09-22 | $37.51 | $38.54 | $37.51 | $38.47 | $32.33 | 5,254 |
| 2016-09-21 | $36.62 | $37.31 | $36.62 | $37.31 | $31.36 | 4,946 |
| 2016-09-20 | $36.97 | $37.30 | $36.71 | $36.79 | $30.92 | 4,444 |
| 2016-09-19 | $36.89 | $37.38 | $36.01 | $36.69 | $30.84 | 15,135 |
| 2016-09-16 | $36.84 | $37.25 | $36.21 | $36.67 | $30.82 | 15,637 |
| 2016-09-15 | $36.83 | $37.33 | $36.36 | $36.84 | $30.96 | 11,236 |
| 2016-09-14 | $36.61 | $36.98 | $36.07 | $36.83 | $30.95 | 3,847 |
| 2016-09-13 | $36.44 | $36.92 | $36.43 | $36.53 | $30.70 | 5,423 |
| 2016-09-12 | $36.23 | $36.88 | $35.96 | $36.54 | $30.71 | 3,816 |
| 2016-09-09 | $36.93 | $36.93 | $36.29 | $36.48 | $30.66 | 16,335 |
| 2016-09-08 | $36.93 | $37.03 | $36.34 | $36.93 | $31.04 | 10,302 |
| 2016-09-07 | $37.50 | $37.50 | $36.58 | $36.93 | $31.04 | 23,157 |
| 2016-09-06 | $37.74 | $37.98 | $37.45 | $37.51 | $31.52 | 9,854 |
| 2016-09-02 | $38.03 | $38.03 | $37.35 | $37.63 | $31.63 | 5,567 |
| 2016-09-01 | $37.63 | $38.17 | $37.37 | $37.73 | $31.71 | 9,190 |
| 2016-08-31 | $37.49 | $37.93 | $37.49 | $37.79 | $31.76 | 6,196 |
| 2016-08-30 | $38.60 | $39.00 | $37.22 | $37.34 | $31.38 | 7,976 |
| 2016-08-29 | $37.71 | $39.00 | $37.55 | $38.35 | $32.23 | 2,750 |
| 2016-08-26 | $37.86 | $38.28 | $37.33 | $37.47 | $31.49 | 7,276 |
| 2016-08-25 | $36.69 | $38.02 | $36.69 | $37.81 | $31.78 | 4,554 |
| 2016-08-24 | $37.33 | $37.41 | $36.58 | $36.70 | $30.84 | 3,899 |
| 2016-08-23 | $36.86 | $37.31 | $36.84 | $37.31 | $31.36 | 3,014 |
| 2016-08-22 | $36.88 | $37.02 | $36.85 | $37.02 | $31.11 | 2,269 |
| 2016-08-19 | $36.92 | $37.44 | $36.69 | $36.87 | $30.99 | 6,495 |
| 2016-08-18 | $36.81 | $37.11 | $36.68 | $37.04 | $31.13 | 6,025 |
| 2016-08-17 | $36.47 | $36.70 | $35.76 | $36.65 | $30.80 | 3,784 |
| 2016-08-16 | $37.15 | $37.15 | $36.59 | $36.67 | $30.64 | 6,473 |
| 2016-08-15 | $37.80 | $38.00 | $37.01 | $37.17 | $31.05 | 9,306 |
| 2016-08-12 | $37.58 | $38.00 | $37.58 | $38.00 | $31.75 | 3,721 |
| 2016-08-11 | $37.39 | $37.91 | $36.85 | $37.88 | $31.65 | 3,487 |
| 2016-08-10 | $37.43 | $37.43 | $37.09 | $37.39 | $31.24 | 2,207 |
| 2016-08-09 | $36.75 | $37.60 | $36.66 | $37.43 | $31.27 | 7,295 |
| 2016-08-08 | $36.77 | $37.22 | $36.49 | $36.70 | $30.66 | 7,004 |
| 2016-08-05 | $36.76 | $37.00 | $36.49 | $36.74 | $30.69 | 9,042 |
| 2016-08-04 | $36.98 | $37.33 | $36.39 | $36.46 | $30.46 | 8,993 |
| 2016-08-03 | $37.12 | $37.34 | $36.86 | $37.17 | $31.05 | 7,834 |
| 2016-08-02 | $37.48 | $37.48 | $37.00 | $37.17 | $31.05 | 3,831 |
| 2016-08-01 | $37.52 | $37.66 | $37.41 | $37.45 | $31.29 | 2,187 |
| 2016-07-29 | $36.86 | $37.67 | $36.86 | $37.45 | $31.29 | 10,211 |
| 2016-07-28 | $36.52 | $36.98 | $36.52 | $36.66 | $30.63 | 3,975 |
| 2016-07-27 | $36.41 | $36.74 | $36.20 | $36.74 | $30.69 | 8,770 |
| 2016-07-26 | $37.36 | $37.36 | $35.93 | $36.51 | $30.50 | 5,413 |
| 2016-07-25 | $37.35 | $37.35 | $36.10 | $37.28 | $31.14 | 10,253 |
| 2016-07-22 | $37.28 | $37.28 | $37.06 | $37.17 | $31.05 | 2,943 |
| 2016-07-21 | $37.52 | $37.52 | $36.86 | $37.08 | $30.98 | 3,796 |
| 2016-07-20 | $37.52 | $37.65 | $37.07 | $37.58 | $31.40 | 5,442 |
| 2016-07-19 | $37.21 | $37.59 | $36.90 | $37.52 | $31.35 | 8,006 |
| 2016-07-18 | $36.67 | $37.41 | $36.50 | $36.96 | $30.88 | 9,149 |
| 2016-07-15 | $37.00 | $37.15 | $36.29 | $36.83 | $30.77 | 9,613 |
| 2016-07-14 | $36.80 | $37.46 | $35.98 | $36.76 | $30.71 | 8,437 |
| 2016-07-13 | $37.34 | $37.34 | $36.27 | $36.74 | $30.69 | 11,248 |
| 2016-07-12 | $36.49 | $37.47 | $36.35 | $37.25 | $31.12 | 11,472 |
| 2016-07-11 | $35.84 | $36.49 | $35.55 | $36.39 | $30.40 | 11,109 |
| 2016-07-08 | $35.22 | $35.98 | $35.19 | $35.91 | $30.00 | 10,269 |
| 2016-07-07 | $34.91 | $35.19 | $34.74 | $34.95 | $29.20 | 12,265 |
| 2016-07-06 | $34.59 | $35.04 | $34.46 | $34.91 | $29.16 | 12,656 |
| 2016-07-05 | $34.77 | $34.91 | $34.61 | $34.73 | $29.01 | 8,124 |
| 2016-07-01 | $34.71 | $34.90 | $34.58 | $34.73 | $29.01 | 13,623 |
| 2016-06-30 | $34.46 | $34.70 | $34.16 | $34.53 | $28.85 | 17,708 |
| 2016-06-29 | $34.80 | $34.94 | $34.18 | $34.35 | $28.70 | 13,231 |
| 2016-06-28 | $34.67 | $34.67 | $34.35 | $34.56 | $28.87 | 9,381 |
| 2016-06-27 | $33.92 | $34.80 | $33.71 | $34.65 | $28.95 | 13,618 |
| 2016-06-24 | $33.53 | $34.36 | $33.53 | $34.09 | $28.48 | 35,501 |
| 2016-06-23 | $34.32 | $34.40 | $34.07 | $34.22 | $28.59 | 10,204 |
| 2016-06-22 | $34.26 | $34.49 | $34.03 | $34.09 | $28.48 | 9,157 |
| 2016-06-21 | $34.30 | $34.63 | $34.19 | $34.23 | $28.60 | 8,453 |
| 2016-06-20 | $34.59 | $34.95 | $34.22 | $34.27 | $28.63 | 15,521 |
| 2016-06-17 | $34.70 | $35.20 | $33.95 | $34.22 | $28.59 | 20,129 |
| 2016-06-16 | $34.40 | $34.91 | $34.40 | $34.61 | $28.91 | 6,227 |
| 2016-06-15 | $34.66 | $34.77 | $34.42 | $34.48 | $28.81 | 8,939 |
| 2016-06-14 | $34.12 | $34.79 | $34.01 | $34.57 | $28.88 | 14,832 |
| 2016-06-13 | $34.04 | $34.19 | $33.89 | $33.95 | $28.36 | 8,780 |
| 2016-06-10 | $33.75 | $34.12 | $33.53 | $34.12 | $28.50 | 8,454 |
| 2016-06-09 | $33.66 | $33.97 | $33.58 | $33.79 | $28.23 | 10,451 |
| 2016-06-08 | $33.13 | $33.74 | $33.03 | $33.58 | $28.05 | 17,914 |
| 2016-06-07 | $33.50 | $33.71 | $32.57 | $32.97 | $27.54 | 23,983 |
| 2016-06-06 | $32.60 | $33.90 | $32.60 | $33.77 | $28.21 | 8,673 |
| 2016-06-03 | $32.37 | $32.57 | $32.28 | $32.57 | $27.21 | 14,209 |
| 2016-06-02 | $32.64 | $32.95 | $32.14 | $32.43 | $27.09 | 24,888 |
| 2016-06-01 | $32.67 | $32.86 | $32.62 | $32.76 | $27.37 | 18,644 |
| 2016-05-31 | $32.43 | $32.60 | $32.15 | $32.51 | $27.16 | 8,508 |
| 2016-05-27 | $31.85 | $32.38 | $31.81 | $32.31 | $26.99 | 12,911 |
| 2016-05-26 | $31.74 | $31.78 | $31.50 | $31.68 | $26.47 | 12,368 |
| 2016-05-25 | $30.62 | $31.70 | $30.58 | $31.68 | $26.47 | 18,081 |
| 2016-05-24 | $30.68 | $31.37 | $30.67 | $31.03 | $25.92 | 10,577 |
| 2016-05-23 | $30.47 | $30.69 | $30.30 | $30.57 | $25.54 | 10,517 |
| 2016-05-20 | $30.21 | $30.63 | $30.04 | $30.44 | $25.43 | 11,743 |
| 2016-05-19 | $30.42 | $30.49 | $29.89 | $30.05 | $25.10 | 6,260 |
| 2016-05-18 | $30.68 | $30.99 | $30.40 | $30.52 | $25.50 | 5,925 |
| 2016-05-17 | $32.33 | $32.67 | $30.88 | $30.92 | $25.65 | 10,057 |
| 2016-05-16 | $32.95 | $33.00 | $32.60 | $32.97 | $27.36 | 5,676 |
| 2016-05-13 | $33.23 | $33.40 | $32.56 | $32.78 | $27.20 | 8,042 |
| 2016-05-12 | $33.45 | $33.59 | $33.00 | $33.03 | $27.41 | 3,773 |
| 2016-05-11 | $33.66 | $34.13 | $33.22 | $33.43 | $27.74 | 9,213 |
| 2016-05-10 | $33.51 | $33.99 | $33.34 | $33.88 | $28.11 | 8,715 |
| 2016-05-09 | $34.16 | $34.16 | $33.11 | $33.34 | $27.66 | 9,766 |
| 2016-05-06 | $33.77 | $33.99 | $33.00 | $33.48 | $27.78 | 9,839 |
| 2016-05-05 | $34.10 | $34.10 | $33.39 | $33.70 | $27.96 | 6,068 |
| 2016-05-04 | $33.63 | $34.55 | $33.30 | $33.96 | $28.18 | 14,128 |
| 2016-05-03 | $33.30 | $33.90 | $33.30 | $33.64 | $27.91 | 6,517 |
| 2016-05-02 | $33.36 | $33.64 | $33.15 | $33.56 | $27.85 | 6,332 |
| 2016-04-29 | $33.38 | $33.52 | $33.03 | $33.36 | $27.68 | 9,285 |
| 2016-04-28 | $33.23 | $33.83 | $33.21 | $33.42 | $27.73 | 14,497 |
| 2016-04-27 | $33.41 | $34.15 | $33.21 | $33.34 | $27.66 | 8,304 |
| 2016-04-26 | $33.59 | $33.94 | $33.00 | $33.43 | $27.74 | 11,854 |
| 2016-04-25 | $33.14 | $33.46 | $33.00 | $33.33 | $27.65 | 7,097 |
| 2016-04-22 | $33.32 | $33.54 | $33.00 | $33.22 | $27.56 | 6,466 |
| 2016-04-21 | $34.11 | $34.11 | $33.25 | $33.55 | $27.84 | 12,260 |
| 2016-04-20 | $34.82 | $34.82 | $33.89 | $33.92 | $28.14 | 8,002 |
| 2016-04-19 | $34.35 | $34.50 | $34.00 | $34.36 | $28.51 | 13,399 |
| 2016-04-18 | $33.80 | $34.39 | $33.70 | $34.34 | $28.49 | 18,891 |
| 2016-04-15 | $33.88 | $34.30 | $33.50 | $33.93 | $28.15 | 5,821 |
| 2016-04-14 | $34.05 | $34.31 | $33.55 | $33.91 | $28.14 | 11,434 |
| 2016-04-13 | $33.73 | $34.49 | $33.09 | $34.40 | $28.54 | 19,886 |
| 2016-04-12 | $33.16 | $33.98 | $33.16 | $33.50 | $27.80 | 9,486 |
| 2016-04-11 | $33.67 | $34.80 | $33.10 | $33.20 | $27.55 | 15,913 |
| 2016-04-08 | $34.05 | $34.23 | $33.51 | $33.67 | $27.94 | 8,392 |
| 2016-04-07 | $33.90 | $34.15 | $33.49 | $33.95 | $28.17 | 13,281 |
| 2016-04-06 | $33.75 | $34.05 | $33.12 | $34.05 | $28.25 | 15,980 |
| 2016-04-05 | $33.61 | $34.07 | $33.23 | $33.74 | $27.99 | 14,289 |
| 2016-04-04 | $33.39 | $33.82 | $32.88 | $33.59 | $27.87 | 15,545 |
| 2016-04-01 | $32.49 | $33.74 | $32.24 | $33.41 | $27.72 | 12,412 |
| 2016-03-31 | $34.17 | $34.20 | $33.51 | $33.78 | $28.03 | 20,377 |
| 2016-03-30 | $34.08 | $34.27 | $33.40 | $34.11 | $28.30 | 13,707 |
| 2016-03-29 | $33.38 | $33.99 | $32.67 | $33.93 | $28.15 | 24,227 |
| 2016-03-28 | $33.04 | $33.59 | $32.65 | $33.37 | $27.69 | 27,040 |
| 2016-03-24 | $33.01 | $33.01 | $32.29 | $32.46 | $26.93 | 10,660 |
| 2016-03-23 | $33.70 | $34.30 | $33.01 | $33.54 | $27.83 | 20,612 |
| 2016-03-22 | $35.84 | $36.77 | $33.28 | $33.75 | $28.00 | 33,448 |
| 2016-03-21 | $35.00 | $36.34 | $34.51 | $36.21 | $30.04 | 31,056 |
| 2016-03-18 | $34.00 | $35.18 | $33.42 | $34.76 | $28.84 | 52,899 |
| 2016-03-17 | $33.20 | $34.51 | $33.10 | $34.00 | $28.21 | 48,829 |
| 2016-03-16 | $34.85 | $34.94 | $33.01 | $33.31 | $27.64 | 24,848 |
| 2016-03-15 | $34.60 | $34.97 | $34.03 | $34.66 | $28.76 | 15,348 |
| 2016-03-14 | $35.90 | $35.90 | $34.60 | $34.73 | $28.82 | 24,060 |
| 2016-03-11 | $35.02 | $36.26 | $34.60 | $36.00 | $29.87 | 22,958 |
| 2016-03-10 | $37.40 | $37.93 | $33.79 | $34.04 | $28.24 | 31,770 |
| 2016-03-09 | $37.72 | $37.98 | $37.53 | $37.68 | $31.26 | 11,450 |
| 2016-03-08 | $37.96 | $38.17 | $37.43 | $37.75 | $31.32 | 31,201 |
| 2016-03-07 | $37.95 | $38.07 | $37.62 | $38.00 | $31.53 | 12,467 |
| 2016-03-04 | $37.82 | $38.00 | $37.33 | $38.00 | $31.53 | 17,804 |
| 2016-03-03 | $36.47 | $38.43 | $36.42 | $37.81 | $31.37 | 43,801 |
| 2016-03-02 | $36.67 | $37.21 | $36.12 | $37.10 | $30.78 | 24,151 |
| 2016-03-01 | $36.95 | $36.95 | $36.30 | $36.64 | $30.40 | 19,669 |
| 2016-02-29 | $36.33 | $36.89 | $36.01 | $36.84 | $30.57 | 17,447 |
| 2016-02-26 | $36.16 | $36.38 | $35.66 | $36.33 | $30.14 | 22,520 |
| 2016-02-25 | $36.30 | $36.46 | $35.24 | $36.10 | $29.95 | 14,913 |
| 2016-02-24 | $35.22 | $35.85 | $35.06 | $35.74 | $29.65 | 14,062 |
| 2016-02-23 | $35.49 | $35.98 | $35.33 | $35.33 | $29.31 | 11,480 |
| 2016-02-22 | $35.67 | $36.15 | $35.36 | $35.53 | $29.48 | 22,210 |
| 2016-02-19 | $36.88 | $36.88 | $35.36 | $35.62 | $29.55 | 25,235 |
| 2016-02-18 | $36.99 | $37.00 | $36.22 | $36.85 | $30.58 | 11,574 |
| 2016-02-17 | $36.63 | $37.00 | $36.63 | $36.87 | $30.59 | 13,724 |
| 2016-02-16 | $36.76 | $37.03 | $36.11 | $37.00 | $30.53 | 9,144 |
| 2016-02-12 | $37.06 | $37.06 | $35.98 | $36.54 | $30.15 | 7,585 |
| 2016-02-11 | $35.80 | $37.30 | $35.36 | $36.95 | $30.48 | 10,152 |
| 2016-02-10 | $35.90 | $36.57 | $35.83 | $35.92 | $29.63 | 10,503 |
| 2016-02-09 | $36.77 | $37.57 | $36.67 | $36.67 | $30.25 | 5,633 |
| 2016-02-08 | $36.33 | $37.24 | $35.05 | $36.98 | $30.51 | 17,118 |
| 2016-02-05 | $36.73 | $37.30 | $35.94 | $36.22 | $29.88 | 17,103 |
| 2016-02-04 | $36.97 | $37.52 | $36.25 | $36.68 | $30.26 | 16,706 |
| 2016-02-03 | $36.96 | $37.01 | $36.45 | $36.97 | $30.50 | 11,449 |
| 2016-02-02 | $36.86 | $37.33 | $36.74 | $36.75 | $30.32 | 12,828 |
| 2016-02-01 | $37.25 | $37.90 | $36.60 | $37.12 | $30.62 | 16,656 |
| 2016-01-29 | $37.16 | $38.13 | $36.74 | $37.50 | $30.94 | 29,789 |
| 2016-01-28 | $36.28 | $37.41 | $36.15 | $36.94 | $30.48 | 13,743 |
| 2016-01-27 | $37.15 | $37.15 | $35.92 | $36.18 | $29.85 | 11,206 |
| 2016-01-26 | $36.57 | $37.28 | $36.31 | $37.14 | $30.64 | 15,181 |
| 2016-01-25 | $37.26 | $37.26 | $35.98 | $36.21 | $29.87 | 11,061 |
| 2016-01-22 | $36.75 | $37.55 | $35.69 | $36.99 | $30.52 | 21,424 |
| 2016-01-21 | $35.26 | $36.83 | $34.90 | $36.44 | $30.06 | 34,079 |
| 2016-01-20 | $34.15 | $35.63 | $33.01 | $35.55 | $29.33 | 26,583 |
| 2016-01-19 | $34.91 | $36.14 | $33.87 | $34.54 | $28.50 | 30,509 |
| 2016-01-15 | $34.85 | $35.33 | $33.63 | $34.46 | $28.43 | 18,323 |
| 2016-01-14 | $35.99 | $36.14 | $34.54 | $35.66 | $29.42 | 23,398 |
| 2016-01-13 | $37.08 | $37.25 | $35.46 | $35.68 | $29.44 | 16,580 |
| 2016-01-12 | $36.94 | $37.82 | $36.54 | $37.19 | $30.68 | 26,583 |
| 2016-01-11 | $36.71 | $36.97 | $36.17 | $36.71 | $30.29 | 28,648 |
| 2016-01-08 | $36.42 | $37.12 | $36.19 | $36.64 | $30.23 | 31,719 |
| 2016-01-07 | $35.80 | $36.79 | $35.15 | $36.37 | $30.01 | 46,448 |
| 2016-01-06 | $36.06 | $36.78 | $35.78 | $36.24 | $29.90 | 20,292 |
| 2016-01-05 | $35.54 | $36.34 | $35.16 | $36.34 | $29.98 | 19,392 |
| 2016-01-04 | $36.95 | $37.42 | $35.14 | $35.38 | $29.19 | 25,456 |
| 2015-12-31 | $37.47 | $38.20 | $36.83 | $36.83 | $30.39 | 12,625 |
| 2015-12-30 | $37.37 | $38.64 | $37.15 | $37.26 | $30.74 | 15,224 |
| 2015-12-29 | $37.93 | $38.58 | $37.13 | $37.46 | $30.91 | 19,978 |
| 2015-12-28 | $38.11 | $38.75 | $37.78 | $37.91 | $31.28 | 9,565 |
| 2015-12-24 | $38.25 | $38.77 | $38.10 | $38.30 | $31.60 | 6,273 |
| 2015-12-23 | $37.13 | $38.92 | $37.13 | $38.13 | $31.46 | 18,477 |
| 2015-12-22 | $37.12 | $37.27 | $36.60 | $37.25 | $30.73 | 23,342 |
| 2015-12-21 | $36.94 | $37.10 | $36.76 | $37.00 | $30.53 | 9,091 |
| 2015-12-18 | $36.70 | $37.27 | $36.50 | $36.78 | $30.34 | 41,194 |
| 2015-12-17 | $36.64 | $37.22 | $36.49 | $36.84 | $30.39 | 7,375 |
| 2015-12-16 | $36.53 | $36.99 | $36.50 | $36.85 | $30.40 | 9,025 |
| 2015-12-15 | $36.83 | $37.59 | $36.50 | $36.53 | $30.14 | 43,345 |
| 2015-12-14 | $35.40 | $37.49 | $35.10 | $36.89 | $30.43 | 36,172 |
| 2015-12-11 | $34.58 | $35.39 | $34.58 | $35.09 | $28.95 | 17,782 |
| 2015-12-10 | $34.11 | $35.25 | $33.97 | $35.07 | $28.93 | 16,289 |
| 2015-12-09 | $33.80 | $34.25 | $33.20 | $34.11 | $28.14 | 24,332 |
| 2015-12-08 | $32.50 | $33.80 | $32.50 | $33.43 | $27.58 | 14,688 |
| 2015-12-07 | $30.92 | $33.62 | $30.38 | $32.70 | $26.98 | 21,465 |
| 2015-12-04 | $30.34 | $30.80 | $29.81 | $29.92 | $24.68 | 9,686 |
| 2015-12-03 | $30.38 | $30.43 | $30.18 | $30.18 | $24.90 | 6,279 |
| 2015-12-02 | $30.75 | $30.83 | $30.45 | $30.45 | $25.12 | 9,778 |
| 2015-12-01 | $31.24 | $31.27 | $30.65 | $30.84 | $25.44 | 9,419 |
| 2015-11-30 | $31.50 | $31.59 | $31.16 | $31.22 | $25.76 | 6,739 |
| 2015-11-27 | $30.88 | $31.48 | $30.88 | $31.24 | $25.77 | 1,407 |
| 2015-11-25 | $30.75 | $31.30 | $30.64 | $30.98 | $25.56 | 5,721 |
| 2015-11-24 | $29.76 | $30.82 | $29.38 | $30.79 | $25.40 | 6,587 |
| 2015-11-23 | $30.29 | $30.29 | $29.76 | $29.76 | $24.55 | 2,236 |
| 2015-11-20 | $30.15 | $31.07 | $29.81 | $30.15 | $24.87 | 17,025 |
| 2015-11-19 | $29.94 | $30.05 | $29.34 | $29.99 | $24.74 | 6,987 |
| 2015-11-18 | $29.64 | $30.05 | $29.16 | $29.90 | $24.67 | 5,494 |
| 2015-11-17 | $30.20 | $30.20 | $29.85 | $29.91 | $24.50 | 3,558 |
| 2015-11-16 | $28.89 | $30.17 | $28.89 | $30.12 | $24.68 | 13,834 |
| 2015-11-13 | $28.58 | $29.36 | $28.42 | $28.74 | $23.55 | 7,577 |
| 2015-11-12 | $29.69 | $29.92 | $28.81 | $28.81 | $23.60 | 8,002 |
| 2015-11-11 | $29.18 | $29.71 | $29.09 | $29.56 | $24.22 | 9,555 |
| 2015-11-10 | $29.39 | $29.75 | $29.09 | $29.35 | $24.05 | 4,787 |
| 2015-11-09 | $29.93 | $30.09 | $29.24 | $29.49 | $24.16 | 7,659 |
| 2015-11-06 | $30.18 | $30.69 | $29.80 | $30.11 | $24.67 | 10,967 |
| 2015-11-05 | $29.81 | $30.43 | $29.80 | $30.33 | $24.85 | 13,459 |
| 2015-11-04 | $31.00 | $31.00 | $29.44 | $29.92 | $24.51 | 10,188 |
| 2015-11-03 | $30.81 | $31.56 | $30.09 | $30.63 | $25.09 | 16,355 |
| 2015-11-02 | $31.38 | $31.38 | $30.39 | $30.90 | $25.32 | 10,944 |
| 2015-10-30 | $31.19 | $31.57 | $31.04 | $31.38 | $25.71 | 3,301 |
| 2015-10-29 | $30.80 | $31.61 | $30.40 | $31.25 | $25.60 | 9,447 |
| 2015-10-28 | $30.02 | $30.74 | $30.02 | $30.73 | $25.18 | 8,958 |
| 2015-10-27 | $29.94 | $30.04 | $29.63 | $29.95 | $24.54 | 11,606 |
| 2015-10-26 | $29.71 | $30.23 | $29.61 | $30.12 | $24.68 | 3,457 |
| 2015-10-23 | $30.41 | $30.41 | $29.38 | $29.98 | $24.56 | 17,576 |
| 2015-10-22 | $30.10 | $30.33 | $29.43 | $30.31 | $24.83 | 13,874 |
| 2015-10-21 | $30.02 | $30.02 | $29.72 | $29.75 | $24.37 | 5,495 |
| 2015-10-20 | $30.18 | $30.18 | $29.83 | $29.98 | $24.56 | 4,575 |
| 2015-10-19 | $30.33 | $30.65 | $30.21 | $30.25 | $24.78 | 7,221 |
| 2015-10-16 | $29.73 | $30.57 | $29.27 | $30.30 | $24.82 | 7,559 |
| 2015-10-15 | $27.61 | $29.52 | $27.61 | $29.52 | $24.18 | 11,304 |
| 2015-10-14 | $27.71 | $27.71 | $27.38 | $27.38 | $22.43 | 2,851 |
| 2015-10-13 | $26.78 | $27.93 | $26.78 | $27.54 | $22.56 | 6,175 |
| 2015-10-12 | $24.10 | $27.10 | $24.10 | $27.10 | $22.20 | 12,513 |
| 2015-10-09 | $24.16 | $24.30 | $23.75 | $23.99 | $19.65 | 3,744 |
| 2015-10-08 | $23.80 | $24.18 | $23.46 | $24.04 | $19.70 | 5,232 |
| 2015-10-07 | $23.88 | $23.88 | $23.48 | $23.60 | $19.33 | 3,544 |
| 2015-10-06 | $23.78 | $23.88 | $22.81 | $23.21 | $19.02 | 8,191 |
| 2015-10-05 | $23.91 | $23.91 | $23.60 | $23.86 | $19.55 | 7,438 |
| 2015-10-02 | $22.76 | $23.70 | $22.76 | $23.70 | $19.42 | 4,965 |
| 2015-10-01 | $23.04 | $23.21 | $22.41 | $22.90 | $18.76 | 23,673 |
| 2015-09-30 | $22.38 | $23.10 | $22.38 | $22.90 | $18.76 | 7,428 |
| 2015-09-29 | $22.86 | $23.07 | $22.41 | $22.55 | $18.47 | 8,580 |
| 2015-09-28 | $22.64 | $23.02 | $22.53 | $22.89 | $18.75 | 4,838 |
| 2015-09-25 | $24.32 | $24.33 | $23.07 | $23.12 | $18.94 | 14,746 |
| 2015-09-24 | $23.84 | $24.15 | $23.80 | $24.14 | $19.78 | 5,514 |
| 2015-09-23 | $23.96 | $24.06 | $23.96 | $24.00 | $19.66 | 4,294 |
| 2015-09-22 | $24.29 | $24.29 | $23.77 | $24.02 | $19.68 | 8,013 |
| 2015-09-21 | $24.37 | $24.69 | $24.24 | $24.30 | $19.91 | 4,300 |
| 2015-09-18 | $23.83 | $24.49 | $23.83 | $24.20 | $19.83 | 8,809 |
| 2015-09-17 | $23.56 | $24.17 | $23.55 | $24.10 | $19.74 | 8,416 |
| 2015-09-16 | $23.81 | $23.84 | $23.75 | $23.81 | $19.51 | 7,538 |
| 2015-09-15 | $23.24 | $23.70 | $23.24 | $23.58 | $19.32 | 2,996 |
| 2015-09-14 | $23.55 | $23.64 | $23.42 | $23.64 | $19.37 | 2,786 |
| 2015-09-11 | $23.64 | $23.64 | $23.30 | $23.61 | $19.34 | 1,055 |
| 2015-09-10 | $23.75 | $23.86 | $23.72 | $23.79 | $19.49 | 9,772 |
| 2015-09-09 | $23.84 | $23.84 | $23.62 | $23.73 | $19.44 | 6,607 |
| 2015-09-08 | $23.17 | $23.90 | $23.17 | $23.90 | $19.58 | 3,483 |
| 2015-09-04 | $22.53 | $22.90 | $22.53 | $22.75 | $18.64 | 12,398 |
| 2015-09-03 | $22.54 | $22.69 | $22.17 | $22.53 | $18.46 | 8,888 |
| 2015-09-02 | $22.72 | $22.99 | $22.36 | $22.51 | $18.44 | 4,814 |
| 2015-09-01 | $23.39 | $23.52 | $22.13 | $22.38 | $18.34 | 6,740 |
Oil-Dri Corp Of America (ODC) News Headlines
Recent Oil-Dri Corp Of America (ODC) News
Similar Companies to Oil-Dri Corp Of America (ODC) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |