Invesco Golden Dragon China ETF (PGJ) Exchange: NASDAQ
Data as of Aug. 22, 2025
$29.49 ($-0.69) -2.29%
Invesco Golden Dragon China ETF - Daily Information
Click for more stock information on Invesco Golden Dragon China ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $29.60 |
| Previous Close | $29.49 |
| High | $29.70 |
| Low | $29.43 |
| Adjusted Open | $29.60 |
| Previous Adjusted Close | $29.49 |
| Adjusted High | $29.70 |
| Adjusted Low | $29.43 |
About Invesco Golden Dragon China ETF (PGJ)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Nasdaq, Inc. (“Nasdaq” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of securities of U.S. exchange-listed companies that are headquartered or incorporated in the People’s Republic of China (excluding Hong Kong). The Underlying Index is designed to provide access to the unique economic opportunities taking place in China while still providing investors with the transparency offered with U.S exchange-listed securities. Securities in the Underlying Index may include common stocks, ordinary shares, American depositary receipts (“ADRs”), shares of beneficial interest or limited partnership interests. As of June 30, 2020, the Underlying Index was comprised of 62 securities with market capitalizations ranging from $84 million to $1.4 trillion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund has significant exposure to the consumer discretionary sector and the communication services sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco Golden Dragon China ETF (PGJ)
Historical Stock Data for Invesco Golden Dragon China ETF (PGJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | $29.60 | $29.70 | $29.43 | $29.49 | $29.49 | 15,837 |
| 2025-08-13 | $30.22 | $30.23 | $29.99 | $30.18 | $30.18 | 27,937 |
| 2025-08-12 | $29.19 | $29.57 | $29.17 | $29.53 | $29.53 | 19,482 |
| 2025-08-11 | $29.25 | $29.38 | $29.00 | $29.08 | $29.08 | 25,236 |
| 2025-08-08 | $29.17 | $29.22 | $29.00 | $29.19 | $29.19 | 14,622 |
| 2025-08-07 | $29.18 | $29.30 | $29.12 | $29.28 | $29.28 | 17,599 |
| 2025-08-06 | $28.86 | $29.01 | $28.76 | $29.01 | $29.01 | 22,245 |
| 2025-08-05 | $28.99 | $28.99 | $28.70 | $28.70 | $28.70 | 23,607 |
| 2025-08-04 | $28.87 | $28.94 | $28.73 | $28.90 | $28.90 | 15,754 |
| 2025-08-01 | $28.60 | $28.60 | $28.31 | $28.50 | $28.50 | 23,791 |
| 2025-07-31 | $28.80 | $29.18 | $28.63 | $29.00 | $29.00 | 32,166 |
| 2025-07-30 | $29.19 | $29.21 | $28.76 | $28.80 | $28.80 | 16,899 |
| 2025-07-29 | $29.85 | $29.96 | $29.30 | $29.36 | $29.36 | 8,595 |
| 2025-07-28 | $29.97 | $29.97 | $29.70 | $29.72 | $29.72 | 24,517 |
| 2025-07-25 | $29.75 | $30.01 | $29.75 | $29.93 | $29.93 | 21,085 |
| 2025-07-24 | $30.63 | $30.63 | $30.21 | $30.24 | $30.24 | 23,065 |
| 2025-07-23 | $30.71 | $30.87 | $30.60 | $30.68 | $30.68 | 42,292 |
| 2025-07-22 | $30.06 | $30.51 | $29.89 | $30.43 | $30.43 | 7,751 |
| 2025-07-21 | $29.95 | $30.22 | $29.87 | $29.92 | $29.92 | 29,513 |
| 2025-07-18 | $30.13 | $30.48 | $29.99 | $29.99 | $29.99 | 31,829 |
| 2025-07-17 | $29.46 | $29.94 | $29.46 | $29.82 | $29.82 | 15,196 |
| 2025-07-16 | $29.79 | $29.79 | $29.17 | $29.45 | $29.45 | 39,504 |
| 2025-07-15 | $29.62 | $29.94 | $29.52 | $29.91 | $29.91 | 70,260 |
| 2025-07-14 | $28.89 | $29.22 | $28.89 | $29.09 | $29.09 | 22,776 |
| 2025-07-11 | $28.90 | $29.02 | $28.73 | $28.82 | $28.82 | 38,706 |
| 2025-07-10 | $28.99 | $28.99 | $28.75 | $28.94 | $28.94 | 26,528 |
| 2025-07-09 | $28.72 | $28.72 | $28.56 | $28.66 | $28.66 | 15,203 |
| 2025-07-08 | $29.11 | $29.36 | $29.00 | $29.00 | $29.00 | 22,075 |
| 2025-07-07 | $28.62 | $29.10 | $28.62 | $28.82 | $28.82 | 23,024 |
| 2025-07-03 | $28.47 | $28.61 | $28.47 | $28.60 | $28.60 | 26,264 |
| 2025-07-02 | $28.33 | $28.53 | $28.30 | $28.53 | $28.53 | 10,992 |
| 2025-07-01 | $28.43 | $28.59 | $28.42 | $28.51 | $28.51 | 8,038 |
| 2025-06-30 | $28.38 | $28.43 | $28.25 | $28.38 | $28.38 | 32,517 |
| 2025-06-27 | $28.46 | $28.59 | $28.37 | $28.55 | $28.55 | 25,670 |
| 2025-06-26 | $28.67 | $28.67 | $28.42 | $28.48 | $28.48 | 31,802 |
| 2025-06-25 | $28.73 | $28.74 | $28.52 | $28.55 | $28.55 | 27,008 |
| 2025-06-24 | $28.17 | $28.81 | $28.17 | $28.74 | $28.74 | 46,382 |
| 2025-06-23 | $27.58 | $27.81 | $27.45 | $27.80 | $27.80 | 39,558 |
| 2025-06-20 | $28.01 | $28.01 | $27.72 | $27.81 | $27.60 | 23,772 |
| 2025-06-18 | $28.03 | $28.21 | $27.96 | $28.02 | $27.81 | 20,045 |
| 2025-06-17 | $28.55 | $28.60 | $28.26 | $28.30 | $28.08 | 34,483 |
| 2025-06-16 | $28.77 | $28.98 | $28.70 | $28.81 | $28.59 | 32,602 |
| 2025-06-13 | $28.45 | $28.59 | $28.16 | $28.18 | $27.96 | 23,283 |
| 2025-06-12 | $28.98 | $29.07 | $28.89 | $28.98 | $28.76 | 14,278 |
| 2025-06-11 | $29.34 | $29.52 | $29.08 | $29.13 | $28.91 | 13,812 |
| 2025-06-10 | $29.04 | $29.13 | $28.84 | $29.10 | $28.88 | 18,085 |
| 2025-06-09 | $28.81 | $29.11 | $28.81 | $28.96 | $28.74 | 28,720 |
| 2025-06-06 | $28.24 | $28.40 | $28.09 | $28.38 | $28.16 | 25,181 |
| 2025-06-05 | $28.31 | $28.67 | $28.30 | $28.45 | $28.23 | 25,002 |
| 2025-06-04 | $28.01 | $28.46 | $28.01 | $28.25 | $28.03 | 39,616 |
| 2025-06-03 | $27.73 | $27.75 | $27.55 | $27.68 | $27.47 | 18,946 |
| 2025-06-02 | $27.40 | $27.59 | $27.34 | $27.56 | $27.35 | 15,312 |
| 2025-05-30 | $27.75 | $27.75 | $27.15 | $27.37 | $27.16 | 68,657 |
| 2025-05-29 | $28.13 | $28.30 | $28.11 | $28.18 | $27.96 | 113,651 |
| 2025-05-28 | $27.94 | $28.03 | $27.74 | $27.79 | $27.58 | 54,145 |
| 2025-05-27 | $27.82 | $28.03 | $27.82 | $27.98 | $27.77 | 70,302 |
| 2025-05-23 | $27.62 | $28.05 | $27.62 | $27.99 | $27.78 | 16,974 |
| 2025-05-22 | $28.14 | $28.15 | $27.91 | $28.03 | $27.82 | 28,454 |
| 2025-05-21 | $28.71 | $28.93 | $28.22 | $28.30 | $28.08 | 29,983 |
| 2025-05-20 | $28.72 | $28.83 | $28.47 | $28.52 | $28.30 | 20,961 |
| 2025-05-19 | $28.45 | $28.74 | $28.34 | $28.69 | $28.47 | 12,951 |
| 2025-05-16 | $28.76 | $28.92 | $28.70 | $28.76 | $28.54 | 30,051 |
| 2025-05-15 | $28.89 | $28.89 | $28.43 | $28.67 | $28.45 | 33,749 |
| 2025-05-14 | $29.31 | $29.40 | $29.13 | $29.34 | $29.12 | 25,301 |
| 2025-05-13 | $28.61 | $29.29 | $28.61 | $28.94 | $28.72 | 69,332 |
| 2025-05-12 | $28.92 | $29.15 | $28.69 | $29.02 | $28.80 | 197,692 |
| 2025-05-09 | $27.85 | $27.85 | $27.44 | $27.52 | $27.31 | 44,012 |
| 2025-05-08 | $27.57 | $27.78 | $27.32 | $27.67 | $27.46 | 63,089 |
| 2025-05-07 | $27.71 | $27.71 | $27.30 | $27.39 | $27.18 | 110,606 |
| 2025-05-06 | $28.03 | $28.23 | $28.00 | $28.00 | $27.79 | 41,398 |
| 2025-05-05 | $27.62 | $28.05 | $27.56 | $27.89 | $27.68 | 39,237 |
| 2025-05-02 | $27.75 | $28.03 | $27.71 | $27.89 | $27.68 | 51,795 |
| 2025-05-01 | $27.05 | $27.13 | $26.94 | $27.01 | $26.80 | 86,478 |
| 2025-04-30 | $27.00 | $27.06 | $26.74 | $26.95 | $26.74 | 49,795 |
| 2025-04-29 | $27.22 | $27.38 | $27.15 | $27.18 | $26.97 | 24,793 |
| 2025-04-28 | $26.98 | $27.29 | $26.98 | $27.28 | $27.07 | 47,234 |
| 2025-04-25 | $26.96 | $27.10 | $26.85 | $27.09 | $26.88 | 17,140 |
| 2025-04-24 | $26.75 | $27.25 | $26.75 | $27.21 | $27.00 | 31,346 |
| 2025-04-23 | $27.12 | $27.75 | $26.99 | $27.01 | $26.80 | 66,292 |
| 2025-04-22 | $25.75 | $26.42 | $25.73 | $26.19 | $25.99 | 36,467 |
| 2025-04-21 | $25.21 | $25.27 | $24.93 | $25.26 | $25.07 | 22,249 |
| 2025-04-17 | $25.73 | $25.88 | $25.23 | $25.23 | $25.04 | 39,680 |
| 2025-04-16 | $25.42 | $25.58 | $25.14 | $25.33 | $25.14 | 40,112 |
| 2025-04-15 | $26.07 | $26.13 | $25.99 | $26.02 | $25.82 | 17,366 |
| 2025-04-14 | $25.91 | $26.85 | $25.91 | $26.15 | $25.95 | 63,072 |
| 2025-04-11 | $25.16 | $25.44 | $24.66 | $25.38 | $25.19 | 57,296 |
| 2025-04-10 | $25.33 | $25.74 | $24.72 | $24.93 | $24.74 | 52,242 |
| 2025-04-09 | $24.15 | $25.38 | $23.69 | $25.13 | $24.94 | 109,605 |
| 2025-04-08 | $25.96 | $26.08 | $23.68 | $23.99 | $23.81 | 103,883 |
| 2025-04-07 | $24.86 | $26.76 | $24.61 | $25.24 | $25.05 | 142,288 |
| 2025-04-04 | $27.11 | $27.23 | $25.77 | $26.59 | $26.39 | 227,098 |
| 2025-04-03 | $28.82 | $29.39 | $28.82 | $29.16 | $28.94 | 57,009 |
| 2025-04-02 | $29.70 | $29.78 | $29.40 | $29.70 | $29.47 | 17,055 |
| 2025-04-01 | $29.71 | $29.89 | $29.59 | $29.79 | $29.56 | 34,068 |
| 2025-03-31 | $29.31 | $29.69 | $29.14 | $29.61 | $29.38 | 38,385 |
| 2025-03-28 | $30.42 | $30.42 | $29.68 | $29.75 | $29.52 | 60,106 |
| 2025-03-27 | $30.47 | $31.05 | $30.46 | $30.76 | $30.52 | 44,395 |
| 2025-03-26 | $30.30 | $30.60 | $30.06 | $30.30 | $30.07 | 29,569 |
| 2025-03-25 | $30.11 | $30.58 | $30.08 | $30.08 | $29.85 | 190,290 |
| 2025-03-24 | $30.63 | $30.64 | $30.37 | $30.46 | $30.23 | 48,688 |
| 2025-03-21 | $30.56 | $30.70 | $30.32 | $30.54 | $30.23 | 63,559 |
| 2025-03-20 | $31.24 | $31.55 | $31.07 | $31.10 | $30.79 | 57,344 |
| 2025-03-19 | $32.47 | $32.47 | $32.03 | $32.33 | $32.01 | 78,342 |
| 2025-03-18 | $32.83 | $32.86 | $32.17 | $32.55 | $32.22 | 64,318 |
| 2025-03-17 | $31.37 | $32.64 | $31.37 | $32.57 | $32.24 | 136,886 |
| 2025-03-14 | $31.26 | $31.50 | $31.03 | $31.30 | $30.99 | 58,170 |
| 2025-03-13 | $30.30 | $30.68 | $30.29 | $30.49 | $30.19 | 17,753 |
| 2025-03-12 | $30.65 | $30.71 | $30.08 | $30.53 | $30.22 | 32,746 |
| 2025-03-11 | $30.76 | $31.29 | $30.37 | $30.86 | $30.55 | 141,463 |
| 2025-03-10 | $30.60 | $30.73 | $29.82 | $30.08 | $29.78 | 105,259 |
| 2025-03-07 | $31.19 | $31.62 | $30.76 | $31.17 | $31.17 | 41,910 |
| 2025-03-06 | $31.44 | $31.75 | $30.81 | $31.05 | $31.05 | 90,385 |
| 2025-03-05 | $30.16 | $31.30 | $30.14 | $31.27 | $31.27 | 117,158 |
| 2025-03-04 | $28.90 | $29.66 | $28.71 | $29.33 | $29.33 | 50,058 |
| 2025-03-03 | $29.54 | $29.63 | $28.65 | $28.78 | $28.78 | 54,055 |
| 2025-02-28 | $29.26 | $29.76 | $29.17 | $29.67 | $29.67 | 36,104 |
| 2025-02-27 | $30.38 | $30.66 | $29.92 | $30.24 | $30.24 | 82,988 |
| 2025-02-26 | $30.61 | $30.87 | $30.38 | $30.53 | $30.53 | 84,878 |
| 2025-02-25 | $29.55 | $29.60 | $29.14 | $29.42 | $29.42 | 125,924 |
| 2025-02-24 | $30.24 | $30.24 | $28.97 | $29.28 | $29.28 | 187,226 |
| 2025-02-21 | $31.12 | $31.66 | $30.70 | $30.87 | $30.87 | 354,449 |
| 2025-02-20 | $30.80 | $31.32 | $29.78 | $30.40 | $30.40 | 111,189 |
| 2025-02-19 | $30.25 | $30.25 | $29.76 | $29.94 | $29.94 | 54,966 |
| 2025-02-18 | $30.54 | $30.54 | $29.81 | $30.01 | $30.01 | 117,116 |
| 2025-02-14 | $30.85 | $30.95 | $29.99 | $30.41 | $30.41 | 99,151 |
| 2025-02-13 | $28.90 | $29.73 | $28.90 | $29.73 | $29.73 | 84,234 |
| 2025-02-12 | $28.93 | $29.56 | $28.87 | $29.34 | $29.34 | 100,622 |
| 2025-02-11 | $28.64 | $28.88 | $28.30 | $28.58 | $28.58 | 43,407 |
| 2025-02-10 | $28.94 | $29.16 | $28.71 | $29.11 | $29.11 | 112,666 |
| 2025-02-07 | $28.54 | $28.80 | $28.14 | $28.38 | $28.38 | 62,449 |
| 2025-02-06 | $27.86 | $28.02 | $27.72 | $28.00 | $28.00 | 110,684 |
| 2025-02-05 | $27.53 | $27.54 | $27.18 | $27.27 | $27.27 | 55,774 |
| 2025-02-04 | $27.72 | $28.31 | $27.72 | $27.90 | $27.90 | 52,214 |
| 2025-02-03 | $26.67 | $27.57 | $26.57 | $27.12 | $27.12 | 57,734 |
| 2025-01-31 | $28.23 | $28.23 | $27.22 | $27.32 | $27.32 | 198,086 |
| 2025-01-30 | $27.18 | $28.45 | $27.18 | $28.28 | $28.28 | 135,008 |
| 2025-01-29 | $27.59 | $27.76 | $27.10 | $27.14 | $27.14 | 34,638 |
| 2025-01-28 | $27.07 | $27.45 | $26.63 | $27.40 | $27.40 | 102,376 |
| 2025-01-27 | $26.93 | $27.20 | $26.89 | $26.95 | $26.95 | 48,913 |
| 2025-01-24 | $26.35 | $27.01 | $26.33 | $26.97 | $26.97 | 84,436 |
| 2025-01-23 | $25.87 | $26.00 | $25.75 | $25.95 | $25.95 | 24,030 |
| 2025-01-22 | $25.95 | $26.03 | $25.70 | $25.97 | $25.97 | 40,010 |
| 2025-01-21 | $26.39 | $26.39 | $25.89 | $26.14 | $26.14 | 57,066 |
| 2025-01-17 | $25.58 | $26.45 | $25.58 | $26.24 | $26.24 | 37,936 |
| 2025-01-16 | $25.39 | $25.42 | $25.30 | $25.42 | $25.42 | 10,680 |
| 2025-01-15 | $25.50 | $25.50 | $25.25 | $25.31 | $25.31 | 13,641 |
| 2025-01-14 | $25.19 | $25.31 | $25.07 | $25.11 | $25.11 | 54,801 |
| 2025-01-13 | $24.66 | $24.80 | $24.53 | $24.56 | $24.56 | 71,629 |
| 2025-01-10 | $25.00 | $25.01 | $24.65 | $24.65 | $24.65 | 62,329 |
| 2025-01-08 | $25.44 | $25.50 | $25.22 | $25.45 | $25.45 | 46,332 |
| 2025-01-07 | $25.66 | $25.91 | $25.63 | $25.63 | $25.63 | 78,610 |
| 2025-01-06 | $26.19 | $26.34 | $25.67 | $25.73 | $25.73 | 46,563 |
| 2025-01-03 | $25.94 | $26.02 | $25.81 | $25.97 | $25.97 | 21,581 |
| 2025-01-02 | $25.83 | $26.09 | $25.73 | $25.73 | $25.73 | 43,611 |
| 2024-12-31 | $26.13 | $26.42 | $26.13 | $26.16 | $26.16 | 124,526 |
| 2024-12-30 | $26.27 | $26.27 | $25.97 | $26.05 | $26.05 | 89,883 |
| 2024-12-27 | $26.64 | $26.65 | $26.39 | $26.58 | $26.58 | 67,841 |
| 2024-12-26 | $26.82 | $27.07 | $26.82 | $26.96 | $26.96 | 42,041 |
| 2024-12-24 | $26.79 | $26.95 | $26.77 | $26.83 | $26.83 | 27,665 |
| 2024-12-23 | $26.34 | $26.67 | $26.34 | $26.67 | $26.67 | 19,909 |
| 2024-12-20 | $26.07 | $26.59 | $26.06 | $26.44 | $26.38 | 46,626 |
| 2024-12-19 | $26.40 | $26.53 | $26.30 | $26.30 | $26.24 | 64,166 |
| 2024-12-18 | $26.84 | $27.01 | $26.26 | $26.30 | $26.24 | 53,771 |
| 2024-12-17 | $26.48 | $27.09 | $26.48 | $27.02 | $26.95 | 38,372 |
| 2024-12-16 | $26.70 | $26.92 | $26.45 | $26.45 | $26.39 | 34,813 |
| 2024-12-13 | $27.03 | $27.05 | $26.83 | $27.03 | $26.96 | 38,156 |
| 2024-12-12 | $27.22 | $27.57 | $27.22 | $27.37 | $27.30 | 81,410 |
| 2024-12-11 | $27.38 | $27.38 | $27.03 | $27.35 | $27.28 | 52,932 |
| 2024-12-10 | $27.65 | $27.88 | $27.48 | $27.50 | $27.43 | 96,228 |
| 2024-12-09 | $28.31 | $29.33 | $28.31 | $28.81 | $28.74 | 267,743 |
| 2024-12-06 | $26.67 | $26.79 | $26.50 | $26.54 | $26.48 | 52,152 |
| 2024-12-05 | $26.28 | $26.41 | $26.23 | $26.29 | $26.23 | 32,535 |
| 2024-12-04 | $26.40 | $26.43 | $25.97 | $26.16 | $26.10 | 49,012 |
| 2024-12-03 | $26.19 | $26.71 | $26.19 | $26.50 | $26.44 | 64,282 |
| 2024-12-02 | $26.07 | $26.22 | $26.02 | $26.18 | $26.12 | 103,746 |
| 2024-11-29 | $25.80 | $25.99 | $25.66 | $25.97 | $25.91 | 78,892 |
| 2024-11-27 | $25.57 | $25.89 | $25.57 | $25.82 | $25.76 | 90,871 |
| 2024-11-26 | $25.37 | $25.37 | $24.95 | $25.06 | $25.00 | 81,722 |
| 2024-11-25 | $25.15 | $25.39 | $25.15 | $25.32 | $25.26 | 97,947 |
| 2024-11-22 | $25.05 | $25.23 | $25.02 | $25.20 | $25.14 | 86,683 |
| 2024-11-21 | $25.51 | $25.62 | $25.35 | $25.54 | $25.48 | 49,657 |
| 2024-11-20 | $25.48 | $25.86 | $25.42 | $25.76 | $25.70 | 74,220 |
| 2024-11-19 | $25.43 | $25.53 | $25.26 | $25.40 | $25.34 | 60,808 |
| 2024-11-18 | $25.40 | $25.64 | $25.40 | $25.64 | $25.58 | 65,387 |
| 2024-11-15 | $25.14 | $25.21 | $25.00 | $25.20 | $25.14 | 44,418 |
| 2024-11-14 | $25.11 | $25.18 | $24.86 | $24.95 | $24.89 | 100,039 |
| 2024-11-13 | $25.84 | $25.84 | $25.36 | $25.41 | $25.35 | 97,430 |
| 2024-11-12 | $26.17 | $26.17 | $25.58 | $25.68 | $25.62 | 161,262 |
| 2024-11-11 | $27.00 | $27.09 | $26.76 | $26.89 | $26.82 | 72,707 |
| 2024-11-08 | $27.06 | $27.29 | $26.62 | $26.78 | $26.71 | 165,233 |
| 2024-11-07 | $27.86 | $28.27 | $27.86 | $28.07 | $28.00 | 135,447 |
| 2024-11-06 | $26.72 | $27.20 | $26.48 | $27.15 | $27.08 | 189,640 |
| 2024-11-05 | $27.76 | $27.93 | $27.46 | $27.62 | $27.55 | 287,625 |
| 2024-11-04 | $27.24 | $27.76 | $27.20 | $27.23 | $27.16 | 81,934 |
| 2024-11-01 | $26.98 | $27.09 | $26.83 | $26.87 | $26.80 | 28,575 |
| 2024-10-31 | $26.98 | $26.98 | $26.71 | $26.85 | $26.78 | 72,361 |
| 2024-10-30 | $27.10 | $27.39 | $26.88 | $27.26 | $27.19 | 84,549 |
| 2024-10-29 | $28.15 | $28.15 | $27.45 | $27.46 | $27.39 | 128,723 |
| 2024-10-28 | $27.16 | $28.10 | $27.16 | $27.91 | $27.84 | 222,812 |
| 2024-10-25 | $26.72 | $27.07 | $26.62 | $26.78 | $26.78 | 101,323 |
| 2024-10-24 | $26.56 | $26.65 | $26.26 | $26.42 | $26.42 | 126,095 |
| 2024-10-23 | $27.17 | $27.17 | $26.57 | $26.70 | $26.70 | 165,206 |
| 2024-10-22 | $26.71 | $27.35 | $26.71 | $26.99 | $26.99 | 141,181 |
| 2024-10-21 | $26.54 | $26.79 | $26.54 | $26.72 | $26.72 | 97,878 |
| 2024-10-18 | $27.50 | $27.55 | $26.82 | $26.98 | $26.98 | 151,647 |
| 2024-10-17 | $26.60 | $26.60 | $26.03 | $26.13 | $26.13 | 148,253 |
| 2024-10-16 | $27.12 | $27.46 | $27.00 | $27.15 | $27.15 | 78,547 |
| 2024-10-15 | $27.70 | $27.76 | $26.80 | $26.93 | $26.93 | 360,714 |
| 2024-10-14 | $28.77 | $29.18 | $28.53 | $28.61 | $28.61 | 207,477 |
| 2024-10-11 | $28.34 | $29.37 | $28.31 | $29.18 | $29.18 | 160,078 |
| 2024-10-10 | $29.15 | $29.29 | $28.60 | $28.91 | $28.91 | 139,146 |
| 2024-10-09 | $28.12 | $29.06 | $28.12 | $28.85 | $28.85 | 239,173 |
| 2024-10-08 | $28.90 | $29.53 | $28.78 | $29.19 | $29.19 | 421,123 |
| 2024-10-07 | $31.96 | $31.97 | $30.46 | $31.41 | $31.41 | 649,737 |
| 2024-10-04 | $31.30 | $31.37 | $30.84 | $31.37 | $31.37 | 332,412 |
| 2024-10-03 | $29.91 | $30.74 | $29.79 | $30.45 | $30.45 | 429,876 |
| 2024-10-02 | $31.47 | $31.64 | $30.37 | $31.19 | $31.19 | 713,877 |
| 2024-10-01 | $28.45 | $29.71 | $28.19 | $29.66 | $29.66 | 412,131 |
| 2024-09-30 | $31.29 | $31.30 | $28.13 | $28.19 | $28.19 | 1,176,127 |
| 2024-09-27 | $27.71 | $28.19 | $27.50 | $28.02 | $28.02 | 498,711 |
| 2024-09-26 | $26.59 | $27.39 | $26.29 | $26.95 | $26.95 | 359,691 |
| 2024-09-25 | $24.30 | $24.51 | $24.13 | $24.32 | $24.32 | 55,659 |
| 2024-09-24 | $24.26 | $25.04 | $24.21 | $24.97 | $24.97 | 155,367 |
| 2024-09-23 | $22.71 | $23.12 | $22.65 | $22.92 | $22.92 | 27,380 |
| 2024-09-20 | $22.98 | $22.99 | $22.66 | $22.73 | $22.58 | 11,540 |
| 2024-09-19 | $22.71 | $22.89 | $22.59 | $22.87 | $22.72 | 45,734 |
| 2024-09-18 | $22.16 | $22.18 | $21.91 | $21.99 | $21.85 | 23,448 |
| 2024-09-17 | $22.22 | $22.32 | $22.13 | $22.18 | $22.03 | 60,927 |
| 2024-09-16 | $21.86 | $21.88 | $21.72 | $21.74 | $21.60 | 40,500 |
| 2024-09-13 | $21.78 | $21.88 | $21.71 | $21.86 | $21.72 | 30,919 |
| 2024-09-12 | $21.98 | $21.99 | $21.74 | $21.88 | $21.74 | 20,190 |
| 2024-09-11 | $21.82 | $22.04 | $21.75 | $22.02 | $21.88 | 15,919 |
| 2024-09-10 | $21.86 | $21.94 | $21.68 | $21.82 | $21.68 | 10,669 |
| 2024-09-09 | $21.59 | $21.86 | $21.50 | $21.80 | $21.66 | 14,823 |
| 2024-09-06 | $21.83 | $21.83 | $21.59 | $21.66 | $21.52 | 18,854 |
| 2024-09-05 | $21.64 | $21.87 | $21.64 | $21.78 | $21.64 | 32,851 |
| 2024-09-04 | $21.69 | $21.78 | $21.60 | $21.60 | $21.46 | 18,565 |
| 2024-09-03 | $21.63 | $21.76 | $21.53 | $21.61 | $21.47 | 18,105 |
| 2024-08-30 | $22.07 | $22.07 | $21.72 | $21.78 | $21.78 | 21,109 |
| 2024-08-29 | $21.38 | $21.61 | $21.38 | $21.53 | $21.53 | 79,020 |
| 2024-08-28 | $21.42 | $21.44 | $20.94 | $20.98 | $20.98 | 52,650 |
| 2024-08-27 | $22.00 | $22.09 | $21.76 | $21.76 | $21.76 | 26,669 |
| 2024-08-26 | $21.60 | $21.71 | $21.44 | $21.66 | $21.66 | 36,517 |
| 2024-08-23 | $21.92 | $21.95 | $21.82 | $21.83 | $21.83 | 21,188 |
| 2024-08-22 | $22.01 | $22.03 | $21.71 | $21.82 | $21.82 | 29,903 |
| 2024-08-21 | $21.70 | $22.13 | $21.70 | $22.10 | $22.10 | 25,677 |
| 2024-08-20 | $22.25 | $22.25 | $21.58 | $21.58 | $21.58 | 16,902 |
| 2024-08-19 | $22.21 | $22.53 | $22.21 | $22.47 | $22.47 | 39,487 |
| 2024-08-16 | $21.92 | $22.20 | $21.92 | $22.16 | $22.16 | 30,129 |
| 2024-08-15 | $21.48 | $21.88 | $21.48 | $21.80 | $21.80 | 39,417 |
| 2024-08-14 | $21.69 | $21.69 | $21.27 | $21.36 | $21.36 | 81,504 |
| 2024-08-13 | $21.55 | $21.75 | $21.51 | $21.71 | $21.71 | 65,999 |
| 2024-08-12 | $21.72 | $21.84 | $21.67 | $21.67 | $21.67 | 15,419 |
| 2024-08-09 | $21.61 | $21.68 | $21.49 | $21.57 | $21.57 | 19,072 |
| 2024-08-08 | $21.41 | $21.79 | $21.28 | $21.75 | $21.75 | 26,875 |
| 2024-08-07 | $21.73 | $21.77 | $21.16 | $21.19 | $21.19 | 42,164 |
| 2024-08-06 | $21.04 | $21.63 | $21.04 | $21.51 | $21.51 | 57,496 |
| 2024-08-05 | $19.97 | $20.92 | $19.97 | $20.89 | $20.89 | 57,146 |
| 2024-08-02 | $20.87 | $20.87 | $20.58 | $20.79 | $20.79 | 57,438 |
| 2024-08-01 | $21.82 | $21.82 | $21.15 | $21.23 | $21.23 | 45,595 |
| 2024-07-31 | $22.26 | $22.39 | $21.93 | $21.95 | $21.95 | 41,330 |
| 2024-07-30 | $22.01 | $22.01 | $21.73 | $21.79 | $21.79 | 31,260 |
| 2024-07-29 | $22.12 | $22.18 | $22.04 | $22.12 | $22.12 | 50,257 |
| 2024-07-26 | $21.90 | $22.19 | $21.84 | $22.10 | $22.10 | 49,505 |
| 2024-07-25 | $21.96 | $22.14 | $21.84 | $21.84 | $21.84 | 39,095 |
| 2024-07-24 | $22.28 | $22.41 | $21.94 | $21.99 | $21.99 | 262,764 |
| 2024-07-23 | $22.55 | $22.55 | $22.37 | $22.42 | $22.42 | 41,110 |
| 2024-07-22 | $22.65 | $22.94 | $22.65 | $22.84 | $22.84 | 31,839 |
| 2024-07-19 | $22.31 | $22.33 | $22.25 | $22.25 | $22.25 | 30,026 |
| 2024-07-18 | $22.76 | $22.95 | $22.42 | $22.44 | $22.44 | 17,339 |
| 2024-07-17 | $22.99 | $23.05 | $22.69 | $22.72 | $22.72 | 23,057 |
| 2024-07-16 | $22.85 | $23.20 | $22.84 | $23.15 | $23.15 | 35,939 |
| 2024-07-15 | $23.50 | $23.50 | $23.00 | $23.00 | $23.00 | 21,832 |
| 2024-07-12 | $24.11 | $24.26 | $23.84 | $23.88 | $23.88 | 45,732 |
| 2024-07-11 | $23.58 | $24.01 | $23.58 | $23.70 | $23.70 | 49,093 |
| 2024-07-10 | $23.17 | $23.43 | $23.15 | $23.22 | $23.22 | 34,352 |
| 2024-07-09 | $22.68 | $23.27 | $22.68 | $23.19 | $23.19 | 47,112 |
| 2024-07-08 | $22.74 | $22.74 | $22.59 | $22.69 | $22.69 | 27,636 |
| 2024-07-05 | $23.00 | $23.00 | $22.77 | $22.93 | $22.93 | 36,382 |
| 2024-07-03 | $22.87 | $23.47 | $22.87 | $23.37 | $23.37 | 58,450 |
| 2024-07-02 | $22.47 | $22.62 | $22.39 | $22.60 | $22.60 | 38,763 |
| 2024-07-01 | $22.56 | $22.64 | $22.37 | $22.42 | $22.42 | 22,767 |
| 2024-06-28 | $22.56 | $22.56 | $22.23 | $22.25 | $22.25 | 73,242 |
| 2024-06-27 | $22.86 | $22.86 | $22.48 | $22.48 | $22.48 | 93,998 |
| 2024-06-26 | $22.92 | $23.03 | $22.85 | $23.02 | $23.02 | 46,139 |
| 2024-06-25 | $23.09 | $23.12 | $22.87 | $22.92 | $22.92 | 176,324 |
| 2024-06-24 | $22.98 | $23.32 | $22.98 | $23.18 | $23.18 | 36,888 |
| 2024-06-21 | $23.92 | $24.00 | $23.86 | $23.94 | $22.94 | 51,901 |
| 2024-06-20 | $24.41 | $24.49 | $24.00 | $24.18 | $23.17 | 70,966 |
| 2024-06-18 | $24.34 | $24.48 | $24.21 | $24.38 | $23.36 | 38,123 |
| 2024-06-17 | $24.52 | $24.62 | $24.29 | $24.48 | $23.46 | 33,219 |
| 2024-06-14 | $24.65 | $24.65 | $24.46 | $24.54 | $23.51 | 13,668 |
| 2024-06-13 | $25.11 | $25.11 | $24.81 | $24.86 | $23.82 | 12,225 |
| 2024-06-12 | $24.90 | $24.93 | $24.73 | $24.76 | $23.72 | 26,542 |
| 2024-06-11 | $25.11 | $25.11 | $24.71 | $24.85 | $23.81 | 34,084 |
| 2024-06-10 | $25.25 | $25.28 | $25.11 | $25.26 | $24.20 | 17,819 |
| 2024-06-07 | $25.33 | $25.55 | $25.16 | $25.18 | $24.13 | 14,209 |
| 2024-06-06 | $25.56 | $25.66 | $25.42 | $25.64 | $24.57 | 16,331 |
| 2024-06-05 | $25.41 | $25.67 | $25.40 | $25.67 | $24.60 | 29,449 |
| 2024-06-04 | $25.57 | $25.57 | $25.19 | $25.22 | $24.16 | 28,804 |
| 2024-06-03 | $25.97 | $26.00 | $25.29 | $25.52 | $24.45 | 14,163 |
| 2024-05-31 | $25.56 | $25.78 | $25.40 | $25.62 | $24.55 | 60,831 |
| 2024-05-30 | $25.52 | $26.02 | $25.52 | $26.00 | $24.91 | 53,229 |
| 2024-05-29 | $25.51 | $25.70 | $25.46 | $25.62 | $24.55 | 22,906 |
| 2024-05-28 | $25.84 | $25.97 | $25.70 | $25.83 | $24.75 | 19,685 |
| 2024-05-24 | $25.70 | $25.89 | $25.62 | $25.71 | $24.63 | 23,409 |
| 2024-05-23 | $26.34 | $26.34 | $25.74 | $25.79 | $24.71 | 70,251 |
| 2024-05-22 | $27.02 | $27.15 | $26.78 | $26.78 | $25.66 | 20,959 |
| 2024-05-21 | $27.21 | $27.41 | $27.00 | $27.16 | $26.02 | 60,169 |
| 2024-05-20 | $28.04 | $28.18 | $27.63 | $27.79 | $26.63 | 39,879 |
| 2024-05-17 | $28.27 | $28.60 | $27.96 | $28.21 | $27.03 | 37,048 |
| 2024-05-16 | $27.57 | $28.17 | $27.40 | $28.14 | $26.96 | 50,347 |
| 2024-05-15 | $27.67 | $27.74 | $27.15 | $27.42 | $26.27 | 24,923 |
| 2024-05-14 | $27.17 | $27.41 | $27.16 | $27.41 | $26.26 | 17,189 |
| 2024-05-13 | $26.87 | $27.63 | $26.87 | $27.47 | $26.32 | 53,900 |
| 2024-05-10 | $26.90 | $26.90 | $26.43 | $26.55 | $25.44 | 39,226 |
| 2024-05-09 | $26.68 | $26.83 | $26.39 | $26.70 | $25.58 | 29,912 |
| 2024-05-08 | $25.96 | $26.34 | $25.92 | $26.25 | $25.15 | 58,179 |
| 2024-05-07 | $26.57 | $26.57 | $26.35 | $26.44 | $25.33 | 127,515 |
| 2024-05-06 | $27.19 | $27.27 | $26.89 | $27.02 | $25.89 | 39,504 |
| 2024-05-03 | $26.80 | $27.04 | $26.59 | $26.99 | $25.86 | 203,902 |
| 2024-05-02 | $25.78 | $26.75 | $25.77 | $26.54 | $25.43 | 86,769 |
| 2024-05-01 | $24.92 | $25.38 | $24.90 | $25.03 | $23.98 | 28,472 |
| 2024-04-30 | $25.27 | $25.44 | $24.90 | $24.94 | $23.90 | 42,454 |
| 2024-04-29 | $25.71 | $25.88 | $25.50 | $25.73 | $24.65 | 36,245 |
| 2024-04-26 | $25.60 | $25.90 | $25.51 | $25.65 | $24.58 | 62,289 |
| 2024-04-25 | $24.56 | $25.01 | $24.52 | $25.00 | $23.95 | 30,881 |
| 2024-04-24 | $24.88 | $24.97 | $24.60 | $24.83 | $23.79 | 69,584 |
| 2024-04-23 | $24.17 | $24.60 | $24.17 | $24.58 | $23.55 | 59,961 |
| 2024-04-22 | $23.72 | $24.15 | $23.57 | $24.07 | $23.06 | 147,970 |
| 2024-04-19 | $23.57 | $23.58 | $23.40 | $23.54 | $22.55 | 383,944 |
| 2024-04-18 | $23.83 | $23.97 | $23.67 | $23.74 | $22.75 | 24,056 |
| 2024-04-17 | $23.67 | $23.75 | $23.54 | $23.57 | $22.58 | 24,826 |
| 2024-04-16 | $23.63 | $23.77 | $23.46 | $23.57 | $22.58 | 81,776 |
| 2024-04-15 | $24.26 | $24.27 | $23.79 | $23.88 | $22.88 | 25,892 |
| 2024-04-12 | $24.83 | $24.83 | $24.01 | $24.04 | $24.04 | 73,648 |
| 2024-04-11 | $25.31 | $25.39 | $25.03 | $25.18 | $25.18 | 16,879 |
| 2024-04-10 | $25.21 | $25.37 | $25.05 | $25.17 | $25.17 | 27,807 |
| 2024-04-09 | $25.03 | $25.25 | $25.02 | $25.21 | $25.21 | 30,472 |
| 2024-04-08 | $24.80 | $24.95 | $24.78 | $24.78 | $24.78 | 28,200 |
| 2024-04-05 | $24.76 | $24.86 | $24.73 | $24.80 | $24.80 | 19,097 |
| 2024-04-04 | $25.29 | $25.34 | $24.82 | $24.85 | $24.85 | 23,623 |
| 2024-04-03 | $24.94 | $25.14 | $24.88 | $25.14 | $25.14 | 46,913 |
| 2024-04-02 | $25.03 | $25.21 | $24.97 | $25.19 | $25.19 | 34,054 |
| 2024-04-01 | $24.88 | $25.22 | $24.88 | $25.10 | $25.10 | 27,413 |
| 2024-03-28 | $24.57 | $24.84 | $24.57 | $24.58 | $24.58 | 36,182 |
| 2024-03-27 | $24.41 | $24.52 | $24.25 | $24.51 | $24.51 | 23,088 |
| 2024-03-26 | $24.68 | $24.74 | $24.51 | $24.51 | $24.51 | 120,006 |
| 2024-03-25 | $24.70 | $24.92 | $24.52 | $24.64 | $24.64 | 32,458 |
| 2024-03-22 | $24.94 | $24.94 | $24.64 | $24.71 | $24.71 | 129,837 |
| 2024-03-21 | $25.55 | $25.55 | $25.14 | $25.15 | $25.15 | 50,608 |
| 2024-03-20 | $25.22 | $25.56 | $25.21 | $25.56 | $25.56 | 20,091 |
| 2024-03-19 | $25.06 | $25.17 | $24.80 | $25.12 | $25.12 | 43,044 |
| 2024-03-18 | $25.61 | $25.61 | $25.20 | $25.25 | $25.25 | 62,625 |
| 2024-03-15 | $25.49 | $25.65 | $25.37 | $25.42 | $25.42 | 17,488 |
| 2024-03-14 | $25.92 | $25.92 | $25.36 | $25.48 | $25.48 | 143,217 |
| 2024-03-13 | $26.07 | $26.53 | $25.99 | $26.18 | $26.18 | 107,909 |
| 2024-03-12 | $25.42 | $25.98 | $25.42 | $25.93 | $25.93 | 92,814 |
| 2024-03-11 | $24.76 | $25.14 | $24.76 | $24.93 | $24.93 | 77,330 |
| 2024-03-08 | $24.28 | $24.53 | $24.18 | $24.44 | $24.44 | 76,114 |
| 2024-03-07 | $24.26 | $24.26 | $24.07 | $24.22 | $24.22 | 56,170 |
| 2024-03-06 | $24.80 | $24.83 | $24.41 | $24.46 | $24.46 | 52,104 |
| 2024-03-05 | $24.04 | $24.22 | $23.83 | $23.98 | $23.98 | 50,270 |
| 2024-03-04 | $25.29 | $25.29 | $24.28 | $24.33 | $24.33 | 80,387 |
| 2024-03-01 | $25.30 | $25.57 | $25.30 | $25.38 | $25.38 | 41,906 |
| 2024-02-29 | $25.41 | $25.53 | $25.06 | $25.10 | $25.10 | 37,641 |
| 2024-02-28 | $25.20 | $25.32 | $25.13 | $25.16 | $25.16 | 55,742 |
| 2024-02-27 | $25.46 | $25.67 | $25.41 | $25.60 | $25.60 | 218,217 |
| 2024-02-26 | $24.92 | $25.14 | $24.92 | $25.07 | $25.07 | 29,613 |
| 2024-02-23 | $24.88 | $24.91 | $24.63 | $24.89 | $24.89 | 94,019 |
| 2024-02-22 | $24.64 | $24.77 | $24.35 | $24.72 | $24.72 | 155,134 |
| 2024-02-21 | $24.55 | $24.65 | $24.30 | $24.33 | $24.33 | 15,593 |
| 2024-02-20 | $24.42 | $24.42 | $23.94 | $24.15 | $24.15 | 32,990 |
| 2024-02-16 | $24.73 | $24.87 | $24.44 | $24.47 | $24.47 | 37,067 |
| 2024-02-15 | $24.10 | $24.36 | $24.10 | $24.33 | $24.33 | 81,225 |
| 2024-02-14 | $23.74 | $24.09 | $23.74 | $24.09 | $24.09 | 18,888 |
| 2024-02-13 | $23.45 | $23.68 | $23.19 | $23.30 | $23.30 | 62,785 |
| 2024-02-12 | $23.57 | $24.19 | $23.43 | $23.96 | $23.96 | 51,494 |
| 2024-02-09 | $23.15 | $23.46 | $23.02 | $23.46 | $23.46 | 60,678 |
| 2024-02-08 | $23.31 | $23.31 | $23.11 | $23.14 | $23.14 | 27,800 |
| 2024-02-07 | $23.36 | $23.45 | $23.20 | $23.34 | $23.34 | 158,807 |
| 2024-02-06 | $23.25 | $23.67 | $23.01 | $23.67 | $23.67 | 166,605 |
| 2024-02-05 | $22.28 | $22.38 | $22.04 | $22.33 | $22.33 | 93,063 |
| 2024-02-02 | $22.31 | $22.36 | $22.15 | $22.29 | $22.29 | 54,712 |
| 2024-02-01 | $22.57 | $22.84 | $22.47 | $22.65 | $22.65 | 46,836 |
| 2024-01-31 | $22.08 | $22.70 | $22.03 | $22.34 | $22.34 | 79,159 |
| 2024-01-30 | $22.38 | $22.50 | $22.30 | $22.32 | $22.32 | 66,554 |
| 2024-01-29 | $23.11 | $23.11 | $22.54 | $22.89 | $22.89 | 44,776 |
| 2024-01-26 | $22.90 | $23.16 | $22.90 | $23.12 | $23.12 | 18,955 |
| 2024-01-25 | $23.42 | $23.51 | $23.09 | $23.19 | $23.19 | 66,588 |
| 2024-01-24 | $23.73 | $23.78 | $23.17 | $23.26 | $23.26 | 77,289 |
| 2024-01-23 | $22.59 | $23.15 | $22.58 | $22.80 | $22.80 | 111,539 |
| 2024-01-22 | $21.52 | $21.81 | $21.31 | $21.73 | $21.73 | 60,337 |
| 2024-01-19 | $22.17 | $22.28 | $21.80 | $22.22 | $22.22 | 166,235 |
| 2024-01-18 | $22.66 | $22.70 | $22.23 | $22.39 | $22.39 | 17,127 |
| 2024-01-17 | $22.10 | $22.43 | $22.10 | $22.43 | $22.43 | 346,757 |
| 2024-01-16 | $23.51 | $23.51 | $22.97 | $23.05 | $23.05 | 70,058 |
| 2024-01-12 | $24.25 | $24.41 | $23.92 | $23.92 | $23.92 | 19,405 |
| 2024-01-11 | $24.30 | $24.37 | $24.05 | $24.32 | $24.32 | 97,426 |
| 2024-01-10 | $24.17 | $24.25 | $23.96 | $24.07 | $24.07 | 16,340 |
| 2024-01-09 | $24.17 | $24.32 | $24.14 | $24.25 | $24.25 | 22,624 |
| 2024-01-08 | $24.46 | $24.61 | $24.23 | $24.55 | $24.55 | 109,213 |
| 2024-01-05 | $25.16 | $25.17 | $24.89 | $24.91 | $24.91 | 31,279 |
| 2024-01-04 | $25.35 | $25.60 | $25.35 | $25.36 | $25.36 | 52,986 |
| 2024-01-03 | $24.94 | $25.51 | $24.87 | $25.51 | $25.51 | 60,289 |
| 2024-01-02 | $25.60 | $25.60 | $25.04 | $25.14 | $25.14 | 27,615 |
| 2023-12-29 | $25.88 | $26.17 | $25.85 | $26.03 | $26.03 | 53,833 |
| 2023-12-28 | $25.56 | $26.00 | $25.56 | $25.74 | $25.74 | 153,653 |
| 2023-12-27 | $25.19 | $25.33 | $25.06 | $25.14 | $25.14 | 41,198 |
| 2023-12-26 | $25.15 | $25.40 | $25.11 | $25.17 | $25.17 | 58,122 |
| 2023-12-22 | $24.53 | $24.94 | $24.39 | $24.86 | $24.86 | 57,377 |
| 2023-12-21 | $25.00 | $25.40 | $24.92 | $25.36 | $25.36 | 54,713 |
| 2023-12-20 | $25.16 | $25.20 | $24.62 | $24.63 | $24.63 | 65,167 |
| 2023-12-19 | $24.97 | $25.37 | $24.97 | $25.37 | $25.37 | 40,164 |
| 2023-12-18 | $25.22 | $25.22 | $24.83 | $24.87 | $24.87 | 41,460 |
| 2023-12-15 | $25.79 | $25.89 | $25.52 | $25.57 | $25.17 | 19,970 |
| 2023-12-14 | $25.32 | $25.81 | $25.32 | $25.64 | $25.24 | 33,090 |
| 2023-12-13 | $25.03 | $25.34 | $24.74 | $25.34 | $24.94 | 21,835 |
| 2023-12-12 | $25.04 | $25.24 | $24.97 | $25.24 | $25.24 | 29,249 |
| 2023-12-11 | $24.82 | $25.11 | $24.77 | $25.11 | $25.11 | 27,184 |
| 2023-12-08 | $25.05 | $25.21 | $25.00 | $25.05 | $25.05 | 29,957 |
| 2023-12-07 | $25.30 | $25.41 | $25.16 | $25.17 | $25.17 | 83,000 |
| 2023-12-06 | $25.40 | $25.65 | $25.21 | $25.21 | $25.21 | 32,428 |
| 2023-12-05 | $25.06 | $25.24 | $25.00 | $25.14 | $25.14 | 21,307 |
| 2023-12-04 | $25.67 | $25.67 | $25.39 | $25.48 | $25.48 | 26,730 |
| 2023-12-01 | $25.93 | $26.06 | $25.73 | $26.06 | $26.06 | 31,680 |
| 2023-11-30 | $26.27 | $26.32 | $25.98 | $26.27 | $26.27 | 19,408 |
| 2023-11-29 | $26.32 | $26.57 | $26.22 | $26.30 | $26.30 | 31,094 |
| 2023-11-28 | $26.70 | $26.78 | $26.52 | $26.64 | $26.64 | 17,443 |
| 2023-11-27 | $26.85 | $26.86 | $26.66 | $26.66 | $26.66 | 19,693 |
| 2023-11-24 | $26.60 | $27.19 | $26.60 | $27.09 | $27.09 | 10,889 |
| 2023-11-22 | $26.73 | $26.73 | $26.54 | $26.66 | $26.66 | 13,956 |
| 2023-11-21 | $26.76 | $26.98 | $26.49 | $26.51 | $26.51 | 69,564 |
| 2023-11-20 | $26.42 | $27.27 | $26.42 | $27.18 | $27.18 | 37,938 |
| 2023-11-17 | $26.20 | $26.31 | $26.03 | $26.21 | $26.21 | 17,733 |
| 2023-11-16 | $26.06 | $26.41 | $25.92 | $26.21 | $26.21 | 61,616 |
| 2023-11-15 | $26.81 | $27.47 | $26.72 | $27.01 | $27.01 | 57,565 |
| 2023-11-14 | $26.07 | $26.35 | $25.95 | $26.30 | $26.30 | 40,017 |
| 2023-11-13 | $25.64 | $25.97 | $25.57 | $25.65 | $25.65 | 24,221 |
| 2023-11-10 | $25.33 | $25.52 | $25.16 | $25.51 | $25.51 | 35,285 |
| 2023-11-09 | $25.88 | $25.96 | $25.34 | $25.34 | $25.34 | 31,083 |
| 2023-11-08 | $25.97 | $26.09 | $25.87 | $25.92 | $25.92 | 16,991 |
| 2023-11-07 | $25.90 | $26.09 | $25.90 | $25.98 | $25.98 | 13,409 |
| 2023-11-06 | $26.62 | $26.66 | $26.10 | $26.23 | $26.23 | 16,333 |
| 2023-11-03 | $25.97 | $26.36 | $25.94 | $26.18 | $26.18 | 24,065 |
| 2023-11-02 | $25.40 | $25.50 | $25.32 | $25.47 | $25.47 | 16,887 |
| 2023-11-01 | $24.91 | $24.96 | $24.64 | $24.92 | $24.92 | 20,153 |
| 2023-10-31 | $25.35 | $25.35 | $24.99 | $25.27 | $25.27 | 57,687 |
| 2023-10-30 | $25.88 | $25.99 | $25.65 | $25.74 | $25.74 | 28,308 |
| 2023-10-27 | $25.89 | $25.89 | $25.49 | $25.55 | $25.55 | 6,633 |
| 2023-10-26 | $25.40 | $25.68 | $25.40 | $25.48 | $25.48 | 47,915 |
| 2023-10-25 | $25.62 | $25.74 | $25.36 | $25.36 | $25.36 | 25,485 |
| 2023-10-24 | $25.15 | $26.08 | $25.15 | $25.91 | $25.91 | 45,083 |
| 2023-10-23 | $24.55 | $25.14 | $24.50 | $24.98 | $24.98 | 23,849 |
| 2023-10-20 | $24.69 | $24.94 | $24.68 | $24.74 | $24.74 | 24,105 |
| 2023-10-19 | $25.23 | $25.46 | $25.01 | $25.07 | $25.07 | 378,747 |
| 2023-10-18 | $25.89 | $25.89 | $25.55 | $25.65 | $25.65 | 18,258 |
| 2023-10-17 | $26.02 | $26.35 | $26.02 | $26.19 | $26.19 | 24,845 |
| 2023-10-16 | $26.15 | $26.45 | $25.87 | $26.43 | $26.43 | 9,842 |
| 2023-10-13 | $26.35 | $26.51 | $26.24 | $26.34 | $26.34 | 17,673 |
| 2023-10-12 | $27.41 | $27.41 | $26.40 | $26.58 | $26.58 | 322,216 |
| 2023-10-11 | $27.90 | $27.90 | $27.37 | $27.52 | $27.52 | 35,804 |
| 2023-10-10 | $26.89 | $27.47 | $26.89 | $27.42 | $27.42 | 22,311 |
| 2023-10-09 | $26.36 | $26.58 | $26.29 | $26.58 | $26.58 | 13,488 |
| 2023-10-06 | $26.17 | $26.92 | $26.17 | $26.83 | $26.83 | 15,436 |
| 2023-10-05 | $26.03 | $26.16 | $25.93 | $26.16 | $26.16 | 23,831 |
| 2023-10-04 | $26.12 | $26.20 | $25.97 | $26.15 | $26.15 | 18,102 |
| 2023-10-03 | $26.37 | $26.44 | $26.22 | $26.29 | $26.29 | 48,473 |
| 2023-10-02 | $26.99 | $26.99 | $26.71 | $26.84 | $26.84 | 86,563 |
| 2023-09-29 | $27.36 | $27.36 | $27.01 | $27.06 | $27.06 | 79,472 |
| 2023-09-28 | $26.33 | $26.78 | $26.33 | $26.68 | $26.68 | 57,786 |
| 2023-09-27 | $26.57 | $26.69 | $26.37 | $26.65 | $26.65 | 34,630 |
| 2023-09-26 | $26.31 | $26.62 | $26.31 | $26.41 | $26.41 | 33,738 |
| 2023-09-25 | $26.19 | $26.70 | $26.19 | $26.67 | $26.67 | 42,354 |
| 2023-09-22 | $27.22 | $27.22 | $26.90 | $26.97 | $26.97 | 63,624 |
| 2023-09-21 | $26.08 | $26.32 | $26.08 | $26.20 | $26.20 | 30,686 |
| 2023-09-20 | $27.04 | $27.05 | $26.67 | $26.70 | $26.70 | 16,296 |
| 2023-09-19 | $27.29 | $27.39 | $26.88 | $26.95 | $26.95 | 82,913 |
| 2023-09-18 | $27.29 | $27.57 | $27.29 | $27.50 | $27.50 | 21,177 |
| 2023-09-15 | $28.04 | $28.16 | $27.71 | $27.75 | $27.61 | 16,333 |
| 2023-09-14 | $27.94 | $28.13 | $27.80 | $27.94 | $27.79 | 23,189 |
| 2023-09-13 | $27.66 | $27.87 | $27.66 | $27.72 | $27.58 | 36,659 |
| 2023-09-12 | $27.68 | $28.14 | $27.68 | $27.84 | $27.69 | 50,672 |
| 2023-09-11 | $27.99 | $28.12 | $27.77 | $27.89 | $27.74 | 12,563 |
| 2023-09-08 | $27.65 | $27.77 | $27.39 | $27.53 | $27.39 | 19,135 |
| 2023-09-07 | $27.95 | $27.95 | $27.48 | $27.71 | $27.57 | 29,743 |
| 2023-09-06 | $28.92 | $29.35 | $28.83 | $28.84 | $28.69 | 16,100 |
| 2023-09-05 | $29.15 | $29.19 | $28.77 | $28.99 | $28.84 | 45,211 |
| 2023-09-01 | $29.29 | $30.03 | $29.20 | $29.58 | $29.43 | 31,223 |
| 2023-08-31 | $28.79 | $29.00 | $28.63 | $28.71 | $28.56 | 26,567 |
| 2023-08-30 | $28.52 | $28.97 | $28.52 | $28.87 | $28.72 | 21,310 |
| 2023-08-29 | $28.42 | $29.00 | $28.19 | $28.93 | $28.78 | 53,575 |
| 2023-08-28 | $27.70 | $27.92 | $27.63 | $27.85 | $27.70 | 41,177 |
| 2023-08-25 | $27.35 | $27.35 | $26.76 | $27.23 | $27.09 | 27,684 |
| 2023-08-24 | $27.70 | $27.88 | $27.24 | $27.24 | $27.10 | 18,988 |
| 2023-08-23 | $27.08 | $27.56 | $27.08 | $27.42 | $27.28 | 37,656 |
| 2023-08-22 | $27.44 | $27.44 | $26.90 | $27.01 | $26.87 | 19,695 |
| 2023-08-21 | $26.67 | $27.07 | $26.63 | $27.05 | $26.91 | 23,623 |
| 2023-08-18 | $26.83 | $26.91 | $26.68 | $26.79 | $26.79 | 63,777 |
| 2023-08-17 | $28.33 | $28.33 | $27.78 | $27.82 | $27.82 | 50,067 |
| 2023-08-16 | $27.70 | $27.95 | $27.53 | $27.68 | $27.68 | 34,818 |
| 2023-08-15 | $28.44 | $28.44 | $27.96 | $28.21 | $28.21 | 43,093 |
| 2023-08-14 | $28.44 | $28.75 | $28.16 | $28.75 | $28.75 | 342,645 |
| 2023-08-11 | $29.05 | $29.05 | $28.50 | $28.84 | $28.84 | 91,879 |
| 2023-08-10 | $30.45 | $30.95 | $29.96 | $29.99 | $29.99 | 33,930 |
| 2023-08-09 | $30.14 | $30.14 | $29.52 | $29.79 | $29.79 | 14,590 |
| 2023-08-08 | $29.46 | $29.79 | $29.30 | $29.79 | $29.79 | 44,197 |
| 2023-08-07 | $30.98 | $30.98 | $30.15 | $30.53 | $30.53 | 31,977 |
| 2023-08-04 | $31.19 | $31.35 | $30.74 | $30.79 | $30.79 | 27,397 |
| 2023-08-03 | $30.64 | $31.25 | $30.64 | $31.05 | $31.05 | 41,367 |
| 2023-08-02 | $30.48 | $30.50 | $29.78 | $29.98 | $29.98 | 86,955 |
| 2023-08-01 | $31.40 | $31.79 | $31.30 | $31.36 | $31.36 | 46,627 |
| 2023-07-31 | $31.76 | $32.07 | $31.50 | $32.04 | $32.04 | 76,596 |
| 2023-07-28 | $30.73 | $31.80 | $30.73 | $31.80 | $31.80 | 170,797 |
| 2023-07-27 | $30.39 | $30.39 | $29.65 | $29.73 | $29.73 | 131,880 |
| 2023-07-26 | $29.37 | $30.26 | $29.37 | $30.13 | $30.13 | 78,601 |
| 2023-07-25 | $29.93 | $30.12 | $29.20 | $29.31 | $29.31 | 61,767 |
| 2023-07-24 | $27.97 | $29.41 | $27.91 | $29.14 | $29.14 | 74,726 |
| 2023-07-21 | $28.17 | $28.24 | $27.92 | $28.01 | $28.01 | 17,649 |
| 2023-07-20 | $28.10 | $28.10 | $27.86 | $27.89 | $27.89 | 26,219 |
| 2023-07-19 | $28.32 | $28.67 | $28.07 | $28.11 | $28.11 | 42,678 |
| 2023-07-18 | $28.50 | $28.50 | $27.70 | $27.93 | $27.93 | 62,835 |
| 2023-07-17 | $28.58 | $28.91 | $28.30 | $28.81 | $28.81 | 33,064 |
| 2023-07-14 | $29.29 | $29.29 | $28.75 | $28.91 | $28.91 | 56,706 |
| 2023-07-13 | $29.20 | $29.59 | $29.11 | $29.51 | $29.51 | 144,706 |
| 2023-07-12 | $28.53 | $28.95 | $28.37 | $28.78 | $28.78 | 46,935 |
| 2023-07-11 | $27.76 | $27.93 | $27.36 | $27.85 | $27.85 | 28,915 |
| 2023-07-10 | $26.81 | $27.49 | $26.81 | $27.44 | $27.44 | 14,034 |
| 2023-07-07 | $26.55 | $27.30 | $26.55 | $27.07 | $27.07 | 53,014 |
| 2023-07-06 | $26.66 | $26.70 | $26.11 | $26.21 | $26.21 | 71,879 |
| 2023-07-05 | $27.09 | $27.11 | $26.75 | $27.04 | $27.04 | 27,588 |
| 2023-07-03 | $27.26 | $27.69 | $27.15 | $27.22 | $27.22 | 27,054 |
| 2023-06-30 | $26.66 | $26.84 | $26.48 | $26.63 | $26.63 | 15,858 |
| 2023-06-29 | $26.50 | $26.50 | $26.19 | $26.43 | $26.43 | 23,024 |
| 2023-06-28 | $26.95 | $26.95 | $26.52 | $26.86 | $26.86 | 90,408 |
| 2023-06-27 | $26.76 | $27.11 | $26.76 | $27.05 | $27.05 | 54,810 |
| 2023-06-26 | $26.29 | $26.63 | $26.26 | $26.26 | $26.26 | 33,604 |
| 2023-06-23 | $26.51 | $26.51 | $26.05 | $26.23 | $26.23 | 55,382 |
| 2023-06-22 | $26.89 | $27.03 | $26.51 | $26.91 | $26.91 | 34,248 |
| 2023-06-21 | $27.20 | $27.60 | $26.91 | $26.98 | $26.98 | 117,399 |
| 2023-06-20 | $28.02 | $28.02 | $27.21 | $27.27 | $27.27 | 105,050 |
| 2023-06-16 | $29.37 | $29.38 | $28.52 | $28.82 | $28.82 | 59,233 |
| 2023-06-15 | $29.00 | $29.16 | $28.87 | $29.14 | $29.14 | 73,901 |
| 2023-06-14 | $27.96 | $28.63 | $27.96 | $28.54 | $28.54 | 60,556 |
| 2023-06-13 | $27.95 | $28.39 | $27.79 | $27.89 | $27.89 | 33,931 |
| 2023-06-12 | $27.41 | $27.60 | $27.24 | $27.24 | $27.24 | 27,697 |
| 2023-06-09 | $27.42 | $27.59 | $27.16 | $27.32 | $27.32 | 38,422 |
| 2023-06-08 | $26.93 | $27.34 | $26.93 | $27.24 | $27.24 | 293,321 |
| 2023-06-07 | $26.76 | $27.40 | $26.67 | $26.79 | $26.79 | 97,911 |
| 2023-06-06 | $26.02 | $27.10 | $26.02 | $27.04 | $27.04 | 106,086 |
| 2023-06-05 | $26.09 | $26.09 | $25.83 | $26.06 | $26.06 | 35,194 |
| 2023-06-02 | $26.28 | $26.55 | $26.14 | $26.14 | $26.14 | 35,907 |
| 2023-06-01 | $24.38 | $25.68 | $24.38 | $25.41 | $25.41 | 59,230 |
| 2023-05-31 | $24.52 | $24.52 | $23.87 | $24.44 | $24.44 | 584,688 |
| 2023-05-30 | $25.23 | $25.46 | $24.39 | $24.55 | $24.55 | 110,151 |
| 2023-05-26 | $25.07 | $25.40 | $24.84 | $25.32 | $25.32 | 35,155 |
| 2023-05-25 | $24.88 | $25.00 | $24.52 | $24.60 | $24.60 | 24,347 |
| 2023-05-24 | $25.33 | $25.57 | $24.95 | $25.11 | $25.11 | 42,401 |
| 2023-05-23 | $25.91 | $26.11 | $25.67 | $25.71 | $25.71 | 25,913 |
| 2023-05-22 | $26.24 | $26.66 | $26.24 | $26.36 | $26.36 | 29,729 |
| 2023-05-19 | $25.99 | $25.99 | $25.64 | $25.77 | $25.77 | 29,044 |
| 2023-05-18 | $27.12 | $27.12 | $25.87 | $26.03 | $26.03 | 24,390 |
| 2023-05-17 | $26.58 | $27.00 | $26.53 | $26.93 | $26.93 | 28,755 |
| 2023-05-16 | $26.75 | $27.10 | $26.57 | $27.03 | $27.03 | 14,873 |
| 2023-05-15 | $26.58 | $27.27 | $26.38 | $27.20 | $27.20 | 50,480 |
| 2023-05-12 | $26.43 | $26.43 | $26.06 | $26.08 | $26.08 | 28,177 |
| 2023-05-11 | $26.08 | $26.94 | $26.08 | $26.83 | $26.83 | 43,409 |
| 2023-05-10 | $25.77 | $26.13 | $25.77 | $25.91 | $25.91 | 134,632 |
| 2023-05-09 | $25.52 | $25.87 | $25.45 | $25.80 | $25.80 | 34,889 |
| 2023-05-08 | $26.46 | $26.46 | $26.11 | $26.37 | $26.37 | 61,850 |
| 2023-05-05 | $26.21 | $26.47 | $26.21 | $26.44 | $26.44 | 26,138 |
| 2023-05-04 | $25.80 | $26.31 | $25.80 | $26.16 | $26.16 | 79,216 |
| 2023-05-03 | $25.64 | $25.83 | $25.41 | $25.64 | $25.64 | 46,907 |
| 2023-05-02 | $26.18 | $26.19 | $25.46 | $25.72 | $25.72 | 50,445 |
| 2023-05-01 | $26.94 | $26.94 | $26.67 | $26.70 | $26.70 | 17,620 |
| 2023-04-28 | $26.30 | $26.93 | $26.21 | $26.79 | $26.79 | 33,622 |
| 2023-04-27 | $26.07 | $26.46 | $25.95 | $26.33 | $26.33 | 17,047 |
| 2023-04-26 | $26.28 | $26.35 | $25.89 | $25.89 | $25.89 | 22,312 |
| 2023-04-25 | $26.10 | $26.10 | $25.56 | $25.66 | $25.66 | 77,530 |
| 2023-04-24 | $26.97 | $26.97 | $26.29 | $26.50 | $26.50 | 71,151 |
| 2023-04-21 | $27.35 | $27.35 | $26.86 | $27.11 | $27.11 | 29,472 |
| 2023-04-20 | $28.01 | $28.13 | $27.49 | $27.61 | $27.61 | 31,406 |
| 2023-04-19 | $27.98 | $28.11 | $27.85 | $28.02 | $28.02 | 22,165 |
| 2023-04-18 | $28.71 | $28.78 | $28.44 | $28.50 | $28.50 | 28,419 |
| 2023-04-17 | $28.26 | $28.55 | $28.22 | $28.53 | $28.53 | 21,173 |
| 2023-04-14 | $27.82 | $28.02 | $27.50 | $27.64 | $27.64 | 29,872 |
| 2023-04-13 | $27.86 | $28.20 | $27.86 | $27.90 | $27.90 | 50,694 |
| 2023-04-12 | $28.36 | $28.36 | $27.43 | $27.45 | $27.45 | 115,704 |
| 2023-04-11 | $28.79 | $28.95 | $28.57 | $28.57 | $28.57 | 31,019 |
| 2023-04-10 | $28.42 | $28.60 | $28.34 | $28.52 | $28.52 | 23,580 |
| 2023-04-06 | $28.54 | $28.87 | $28.33 | $28.78 | $28.78 | 34,037 |
| 2023-04-05 | $29.02 | $29.02 | $28.19 | $28.36 | $28.36 | 27,196 |
| 2023-04-04 | $29.35 | $29.47 | $28.87 | $29.14 | $29.14 | 57,693 |
| 2023-04-03 | $29.56 | $29.77 | $29.25 | $29.47 | $29.47 | 28,195 |
| 2023-03-31 | $29.83 | $29.94 | $29.66 | $29.69 | $29.69 | 34,339 |
| 2023-03-30 | $29.47 | $30.16 | $29.47 | $29.89 | $29.89 | 48,639 |
| 2023-03-29 | $28.92 | $29.31 | $28.69 | $29.20 | $29.20 | 58,311 |
| 2023-03-28 | $28.90 | $29.19 | $28.60 | $29.06 | $29.06 | 50,139 |
| 2023-03-27 | $28.15 | $28.26 | $27.81 | $28.03 | $28.03 | 51,713 |
| 2023-03-24 | $28.37 | $28.76 | $28.20 | $28.37 | $28.37 | 79,721 |
| 2023-03-23 | $28.81 | $29.31 | $28.33 | $28.67 | $28.67 | 42,419 |
| 2023-03-22 | $28.40 | $28.40 | $27.85 | $27.86 | $27.86 | 35,249 |
| 2023-03-21 | $28.01 | $28.36 | $28.00 | $28.35 | $28.35 | 91,039 |
| 2023-03-20 | $27.25 | $28.16 | $26.85 | $27.68 | $27.68 | 124,800 |
| 2023-03-17 | $28.43 | $28.59 | $27.75 | $28.02 | $28.02 | 49,586 |
| 2023-03-16 | $27.20 | $28.16 | $27.03 | $28.10 | $28.10 | 62,520 |
| 2023-03-15 | $27.36 | $27.56 | $26.98 | $27.37 | $27.37 | 61,119 |
| 2023-03-14 | $27.82 | $28.13 | $27.55 | $28.01 | $28.01 | 56,120 |
| 2023-03-13 | $27.44 | $28.16 | $27.27 | $27.86 | $27.86 | 44,727 |
| 2023-03-10 | $27.55 | $27.99 | $27.34 | $27.55 | $27.55 | 274,234 |
| 2023-03-09 | $28.68 | $28.68 | $27.64 | $27.69 | $27.69 | 95,707 |
| 2023-03-08 | $28.99 | $29.25 | $28.79 | $29.25 | $29.25 | 29,869 |
| 2023-03-07 | $30.05 | $30.05 | $29.32 | $29.43 | $29.43 | 52,839 |
| 2023-03-06 | $30.66 | $30.75 | $30.28 | $30.34 | $30.34 | 64,981 |
| 2023-03-03 | $30.44 | $30.97 | $30.44 | $30.85 | $30.85 | 67,406 |
| 2023-03-02 | $29.26 | $30.38 | $29.25 | $30.36 | $30.36 | 73,344 |
| 2023-03-01 | $30.13 | $30.13 | $29.47 | $29.56 | $29.56 | 89,637 |
| 2023-02-28 | $28.47 | $29.04 | $28.47 | $28.73 | $28.73 | 25,786 |
| 2023-02-27 | $28.88 | $29.06 | $28.69 | $28.71 | $28.71 | 54,655 |
| 2023-02-24 | $28.50 | $28.73 | $28.13 | $28.33 | $28.33 | 101,972 |
| 2023-02-23 | $30.27 | $30.50 | $29.20 | $29.53 | $29.53 | 39,713 |
| 2023-02-22 | $29.84 | $30.10 | $29.34 | $29.61 | $29.61 | 44,173 |
| 2023-02-21 | $29.63 | $29.94 | $29.30 | $29.49 | $29.49 | 138,297 |
| 2023-02-17 | $30.66 | $30.73 | $30.21 | $30.40 | $30.40 | 145,391 |
| 2023-02-16 | $31.26 | $31.67 | $31.15 | $31.41 | $31.41 | 38,827 |
| 2023-02-15 | $31.05 | $31.45 | $30.86 | $31.45 | $31.45 | 117,780 |
| 2023-02-14 | $31.24 | $31.42 | $30.85 | $31.38 | $31.38 | 44,758 |
| 2023-02-13 | $31.42 | $31.90 | $31.21 | $31.56 | $31.56 | 40,211 |
| 2023-02-10 | $31.15 | $31.18 | $30.52 | $30.75 | $30.75 | 117,880 |
| 2023-02-09 | $32.49 | $32.61 | $31.77 | $31.93 | $31.93 | 56,381 |
| 2023-02-08 | $32.10 | $32.15 | $31.52 | $31.52 | $31.52 | 131,355 |
| 2023-02-07 | $32.02 | $32.19 | $31.51 | $32.06 | $32.06 | 144,906 |
| 2023-02-06 | $31.24 | $31.46 | $30.64 | $31.33 | $31.33 | 180,643 |
| 2023-02-03 | $32.57 | $33.01 | $31.90 | $31.96 | $31.96 | 134,151 |
| 2023-02-02 | $33.77 | $33.77 | $32.94 | $33.27 | $33.27 | 181,371 |
| 2023-02-01 | $33.23 | $33.93 | $32.95 | $33.69 | $33.69 | 192,721 |
| 2023-01-31 | $32.00 | $32.87 | $31.91 | $32.29 | $32.29 | 100,388 |
| 2023-01-30 | $32.44 | $32.57 | $31.86 | $32.32 | $32.32 | 162,281 |
| 2023-01-27 | $33.79 | $33.90 | $33.15 | $33.67 | $33.67 | 217,589 |
| 2023-01-26 | $33.29 | $33.80 | $32.93 | $33.76 | $33.76 | 137,777 |
| 2023-01-25 | $32.27 | $32.65 | $31.96 | $32.56 | $32.56 | 159,999 |
| 2023-01-24 | $32.55 | $32.62 | $32.26 | $32.52 | $32.52 | 118,664 |
| 2023-01-23 | $32.47 | $32.96 | $32.32 | $32.70 | $32.70 | 189,391 |
| 2023-01-20 | $32.18 | $32.39 | $31.77 | $32.16 | $32.16 | 88,813 |
| 2023-01-19 | $31.05 | $31.79 | $31.05 | $31.35 | $31.35 | 91,457 |
| 2023-01-18 | $32.01 | $32.15 | $30.88 | $30.94 | $30.94 | 306,433 |
| 2023-01-17 | $32.18 | $32.27 | $31.36 | $31.74 | $31.74 | 283,554 |
| 2023-01-13 | $32.13 | $32.89 | $32.13 | $32.81 | $32.81 | 138,318 |
| 2023-01-12 | $31.77 | $32.01 | $31.16 | $31.98 | $31.98 | 118,586 |
| 2023-01-11 | $31.85 | $31.99 | $31.47 | $31.96 | $31.96 | 124,853 |
| 2023-01-10 | $31.65 | $31.91 | $31.26 | $31.87 | $31.87 | 75,572 |
| 2023-01-09 | $31.93 | $31.97 | $31.26 | $31.26 | $31.26 | 156,353 |
| 2023-01-06 | $30.71 | $31.13 | $30.16 | $31.10 | $31.10 | 92,745 |
| 2023-01-05 | $30.44 | $31.46 | $30.19 | $31.36 | $31.36 | 155,919 |
| 2023-01-04 | $29.75 | $30.94 | $29.53 | $30.86 | $30.86 | 219,831 |
| 2023-01-03 | $28.24 | $29.00 | $28.05 | $28.40 | $28.40 | 79,829 |
| 2022-12-30 | $26.88 | $27.52 | $26.88 | $27.33 | $27.33 | 54,265 |
| 2022-12-29 | $27.10 | $27.65 | $26.68 | $27.64 | $27.64 | 53,120 |
| 2022-12-28 | $27.77 | $27.88 | $26.66 | $26.90 | $26.90 | 65,828 |
| 2022-12-27 | $27.79 | $28.19 | $27.70 | $27.96 | $27.96 | 98,035 |
| 2022-12-23 | $28.26 | $28.26 | $27.35 | $27.39 | $27.39 | 62,573 |
| 2022-12-22 | $28.63 | $28.85 | $27.90 | $28.27 | $28.27 | 86,271 |
| 2022-12-21 | $27.67 | $28.63 | $27.29 | $28.53 | $28.53 | 58,598 |
| 2022-12-20 | $26.82 | $27.80 | $26.76 | $27.47 | $27.47 | 66,791 |
| 2022-12-19 | $27.92 | $27.92 | $27.43 | $27.59 | $27.59 | 52,495 |
| 2022-12-16 | $28.11 | $28.51 | $27.85 | $27.90 | $27.82 | 102,943 |
| 2022-12-15 | $28.85 | $29.16 | $27.63 | $27.81 | $27.73 | 91,257 |
| 2022-12-14 | $28.24 | $28.62 | $28.10 | $28.41 | $28.33 | 41,162 |
| 2022-12-13 | $29.03 | $29.22 | $28.07 | $28.34 | $28.26 | 143,788 |
| 2022-12-12 | $28.18 | $28.18 | $27.44 | $27.78 | $27.70 | 154,263 |
| 2022-12-09 | $29.09 | $29.20 | $28.60 | $28.64 | $28.55 | 114,753 |
| 2022-12-08 | $28.38 | $29.02 | $28.38 | $28.99 | $28.90 | 150,303 |
| 2022-12-07 | $27.11 | $27.53 | $26.84 | $27.42 | $27.33 | 89,729 |
| 2022-12-06 | $28.23 | $28.41 | $27.50 | $28.18 | $28.10 | 115,610 |
| 2022-12-05 | $29.28 | $29.28 | $27.63 | $27.88 | $27.80 | 328,465 |
| 2022-12-02 | $26.40 | $28.10 | $26.40 | $27.90 | $27.82 | 135,504 |
| 2022-12-01 | $26.51 | $26.70 | $26.28 | $26.52 | $26.44 | 94,712 |
| 2022-11-30 | $25.88 | $27.16 | $25.86 | $26.98 | $26.90 | 216,350 |
| 2022-11-29 | $24.66 | $25.05 | $24.45 | $24.62 | $24.55 | 126,383 |
| 2022-11-28 | $23.08 | $23.85 | $23.07 | $23.43 | $23.36 | 224,761 |
| 2022-11-25 | $23.06 | $23.06 | $22.66 | $22.78 | $22.71 | 33,952 |
| 2022-11-23 | $23.50 | $23.68 | $23.34 | $23.60 | $23.53 | 370,604 |
| 2022-11-22 | $23.03 | $23.08 | $22.73 | $23.08 | $23.01 | 1,152,653 |
| 2022-11-21 | $23.75 | $23.81 | $23.23 | $23.42 | $23.42 | 82,601 |
| 2022-11-18 | $24.81 | $24.81 | $24.05 | $24.28 | $24.28 | 485,253 |
| 2022-11-17 | $23.59 | $25.16 | $23.44 | $25.00 | $25.00 | 75,020 |
| 2022-11-16 | $24.94 | $24.94 | $24.11 | $24.11 | $24.11 | 126,651 |
| 2022-11-15 | $25.08 | $25.65 | $24.94 | $25.22 | $25.22 | 373,509 |
| 2022-11-14 | $23.88 | $24.10 | $23.30 | $23.50 | $23.50 | 296,859 |
| 2022-11-11 | $22.85 | $23.42 | $22.69 | $23.31 | $23.31 | 317,824 |
| 2022-11-10 | $21.69 | $21.92 | $21.56 | $21.81 | $21.81 | 108,119 |
| 2022-11-09 | $21.11 | $21.11 | $20.25 | $20.28 | $20.28 | 77,970 |
| 2022-11-08 | $21.65 | $21.95 | $21.07 | $21.81 | $21.81 | 91,107 |
| 2022-11-07 | $22.82 | $22.82 | $21.90 | $21.94 | $21.94 | 48,208 |
| 2022-11-04 | $22.11 | $22.50 | $21.57 | $22.40 | $22.40 | 144,739 |
| 2022-11-03 | $19.56 | $20.67 | $19.49 | $20.54 | $20.54 | 141,479 |
| 2022-11-02 | $20.09 | $20.57 | $19.78 | $19.92 | $19.92 | 200,403 |
| 2022-11-01 | $20.47 | $20.66 | $19.75 | $19.79 | $19.79 | 185,496 |
| 2022-10-31 | $18.85 | $19.38 | $18.80 | $19.03 | $19.03 | 66,807 |
| 2022-10-28 | $18.93 | $19.18 | $18.68 | $19.16 | $19.16 | 151,967 |
| 2022-10-27 | $20.06 | $20.21 | $19.71 | $19.81 | $19.81 | 49,092 |
| 2022-10-26 | $19.28 | $20.91 | $19.28 | $20.54 | $20.54 | 274,383 |
| 2022-10-25 | $18.90 | $19.35 | $18.88 | $19.12 | $19.12 | 244,370 |
| 2022-10-24 | $18.91 | $18.91 | $16.87 | $18.28 | $18.28 | 627,243 |
| 2022-10-21 | $20.93 | $21.42 | $20.56 | $21.38 | $21.38 | 37,558 |
| 2022-10-20 | $21.16 | $21.91 | $21.06 | $21.15 | $21.15 | 57,350 |
| 2022-10-19 | $21.81 | $21.96 | $20.84 | $20.95 | $20.95 | 178,058 |
| 2022-10-18 | $23.13 | $23.46 | $22.44 | $22.56 | $22.56 | 80,386 |
| 2022-10-17 | $22.38 | $22.95 | $22.38 | $22.48 | $22.48 | 40,703 |
| 2022-10-14 | $23.03 | $23.03 | $21.75 | $21.77 | $21.77 | 42,489 |
| 2022-10-13 | $21.75 | $22.85 | $21.74 | $22.69 | $22.69 | 69,987 |
| 2022-10-12 | $22.81 | $23.23 | $22.49 | $22.85 | $22.85 | 54,218 |
| 2022-10-11 | $23.07 | $23.30 | $22.28 | $22.71 | $22.71 | 138,472 |
| 2022-10-10 | $24.45 | $24.45 | $23.42 | $23.57 | $23.57 | 109,151 |
| 2022-10-07 | $25.39 | $25.51 | $24.82 | $24.88 | $24.88 | 58,781 |
| 2022-10-06 | $26.90 | $26.90 | $25.92 | $25.96 | $25.96 | 130,870 |
| 2022-10-05 | $26.93 | $27.14 | $26.41 | $26.72 | $26.72 | 25,805 |
| 2022-10-04 | $26.19 | $27.10 | $26.19 | $26.85 | $26.85 | 50,261 |
| 2022-10-03 | $25.40 | $25.57 | $24.95 | $25.51 | $25.51 | 38,840 |
| 2022-09-30 | $24.85 | $25.71 | $24.85 | $25.37 | $25.37 | 29,393 |
| 2022-09-29 | $25.59 | $25.67 | $24.84 | $25.14 | $25.14 | 56,352 |
| 2022-09-28 | $25.51 | $26.50 | $25.42 | $26.42 | $26.42 | 24,725 |
| 2022-09-27 | $26.62 | $27.10 | $25.94 | $26.00 | $26.00 | 57,614 |
| 2022-09-26 | $26.28 | $26.80 | $26.26 | $26.28 | $26.28 | 28,884 |
| 2022-09-23 | $25.98 | $25.99 | $25.69 | $25.89 | $25.89 | 42,073 |
| 2022-09-22 | $26.90 | $27.04 | $26.40 | $26.45 | $26.45 | 33,686 |
| 2022-09-21 | $27.89 | $27.89 | $26.56 | $26.56 | $26.56 | 31,093 |
| 2022-09-20 | $28.19 | $28.62 | $28.19 | $28.27 | $28.27 | 17,947 |
| 2022-09-19 | $27.56 | $28.31 | $27.56 | $28.31 | $28.31 | 42,717 |
| 2022-09-16 | $28.57 | $28.57 | $27.69 | $27.93 | $27.86 | 81,585 |
| 2022-09-15 | $29.23 | $29.72 | $29.07 | $29.18 | $29.11 | 55,748 |
| 2022-09-14 | $29.33 | $29.41 | $28.92 | $29.40 | $29.40 | 67,918 |
| 2022-09-13 | $29.30 | $29.93 | $29.28 | $29.38 | $29.38 | 80,343 |
| 2022-09-12 | $29.87 | $30.37 | $29.61 | $30.32 | $30.32 | 67,247 |
| 2022-09-09 | $29.46 | $29.81 | $29.33 | $29.55 | $29.55 | 46,855 |
| 2022-09-08 | $28.44 | $28.71 | $28.21 | $28.65 | $28.65 | 30,709 |
| 2022-09-07 | $28.30 | $29.14 | $28.30 | $29.13 | $29.13 | 99,916 |
| 2022-09-06 | $29.16 | $29.16 | $28.42 | $28.48 | $28.48 | 73,129 |
| 2022-09-02 | $29.98 | $29.98 | $29.41 | $29.49 | $29.49 | 46,952 |
| 2022-09-01 | $30.16 | $30.47 | $29.66 | $30.29 | $30.29 | 41,656 |
| 2022-08-31 | $30.63 | $31.21 | $30.45 | $30.86 | $30.86 | 53,085 |
| 2022-08-30 | $30.59 | $30.91 | $29.50 | $29.90 | $29.90 | 90,341 |
| 2022-08-29 | $30.91 | $31.77 | $30.54 | $30.59 | $30.59 | 90,496 |
| 2022-08-26 | $32.43 | $32.43 | $30.77 | $30.83 | $30.83 | 161,596 |
| 2022-08-25 | $30.33 | $31.13 | $29.86 | $30.98 | $30.98 | 192,100 |
| 2022-08-24 | $27.93 | $29.62 | $27.93 | $29.15 | $29.15 | 74,622 |
| 2022-08-23 | $28.48 | $28.57 | $27.55 | $28.43 | $28.43 | 103,338 |
| 2022-08-22 | $28.01 | $28.66 | $27.95 | $28.37 | $28.37 | 108,628 |
| 2022-08-19 | $28.32 | $28.42 | $27.90 | $28.00 | $28.00 | 108,461 |
| 2022-08-18 | $28.72 | $28.72 | $28.25 | $28.50 | $28.50 | 46,009 |
| 2022-08-17 | $29.19 | $29.29 | $28.68 | $28.72 | $28.72 | 44,568 |
| 2022-08-16 | $29.50 | $29.50 | $29.25 | $29.37 | $29.37 | 40,786 |
| 2022-08-15 | $29.15 | $30.02 | $29.15 | $29.88 | $29.88 | 51,755 |
| 2022-08-12 | $28.83 | $29.67 | $28.77 | $29.64 | $29.64 | 63,643 |
| 2022-08-11 | $29.29 | $30.61 | $29.29 | $29.66 | $29.66 | 117,221 |
| 2022-08-10 | $28.49 | $28.92 | $27.99 | $28.81 | $28.81 | 83,331 |
| 2022-08-09 | $28.75 | $29.07 | $28.27 | $28.39 | $28.39 | 29,673 |
| 2022-08-08 | $29.37 | $29.64 | $28.86 | $28.88 | $28.88 | 55,968 |
| 2022-08-05 | $29.41 | $29.56 | $29.15 | $29.42 | $29.42 | 31,272 |
| 2022-08-04 | $30.14 | $30.48 | $29.81 | $29.96 | $29.96 | 53,973 |
| 2022-08-03 | $28.87 | $29.37 | $28.50 | $29.32 | $29.32 | 50,217 |
| 2022-08-02 | $27.78 | $29.30 | $27.72 | $28.86 | $28.86 | 66,548 |
| 2022-08-01 | $28.66 | $28.91 | $27.96 | $28.47 | $28.47 | 177,788 |
| 2022-07-29 | $28.67 | $29.12 | $28.40 | $29.05 | $29.05 | 122,334 |
| 2022-07-28 | $30.11 | $30.17 | $28.99 | $29.92 | $29.92 | 116,081 |
| 2022-07-27 | $30.05 | $30.39 | $29.41 | $30.29 | $30.29 | 39,736 |
| 2022-07-26 | $30.41 | $30.56 | $29.72 | $29.78 | $29.78 | 36,563 |
| 2022-07-25 | $29.90 | $30.28 | $29.56 | $30.20 | $30.20 | 78,373 |
| 2022-07-22 | $30.79 | $30.79 | $29.60 | $29.80 | $29.80 | 178,475 |
| 2022-07-21 | $30.57 | $31.38 | $30.57 | $31.05 | $31.05 | 70,622 |
| 2022-07-20 | $30.75 | $31.16 | $30.29 | $30.55 | $30.55 | 53,965 |
| 2022-07-19 | $30.84 | $30.86 | $30.29 | $30.77 | $30.77 | 70,646 |
| 2022-07-18 | $30.85 | $31.60 | $30.55 | $30.59 | $30.59 | 60,822 |
| 2022-07-15 | $29.90 | $30.04 | $29.03 | $29.98 | $29.98 | 103,770 |
| 2022-07-14 | $30.71 | $30.77 | $29.98 | $30.24 | $30.24 | 35,391 |
| 2022-07-13 | $29.89 | $31.35 | $29.89 | $30.95 | $30.95 | 39,202 |
| 2022-07-12 | $30.34 | $30.84 | $29.94 | $30.51 | $30.51 | 42,671 |
| 2022-07-11 | $31.46 | $31.46 | $30.43 | $30.43 | $30.43 | 163,689 |
| 2022-07-08 | $32.81 | $33.35 | $32.40 | $32.82 | $32.82 | 60,689 |
| 2022-07-07 | $32.44 | $33.47 | $32.44 | $33.25 | $33.25 | 126,475 |
| 2022-07-06 | $32.98 | $33.05 | $31.38 | $32.00 | $32.00 | 104,523 |
| 2022-07-05 | $32.64 | $33.55 | $32.20 | $33.55 | $33.55 | 111,793 |
| 2022-07-01 | $32.60 | $33.30 | $32.37 | $32.99 | $32.99 | 66,642 |
| 2022-06-30 | $32.27 | $32.69 | $31.62 | $32.59 | $32.59 | 130,872 |
| 2022-06-29 | $32.41 | $32.92 | $32.21 | $32.76 | $32.76 | 87,684 |
| 2022-06-28 | $33.64 | $33.91 | $32.82 | $32.95 | $32.95 | 142,638 |
| 2022-06-27 | $34.11 | $34.21 | $33.12 | $33.48 | $33.48 | 262,566 |
| 2022-06-24 | $33.19 | $33.63 | $32.81 | $33.53 | $33.53 | 168,400 |
| 2022-06-23 | $32.22 | $32.59 | $31.54 | $32.30 | $32.30 | 185,612 |
| 2022-06-22 | $30.88 | $31.83 | $30.88 | $31.32 | $31.32 | 119,100 |
| 2022-06-21 | $31.24 | $31.94 | $31.00 | $31.71 | $31.71 | 90,186 |
| 2022-06-17 | $30.87 | $30.87 | $29.76 | $30.30 | $30.23 | 144,553 |
| 2022-06-16 | $29.47 | $29.87 | $28.81 | $29.37 | $29.30 | 164,465 |
| 2022-06-15 | $30.54 | $30.97 | $29.77 | $30.68 | $30.61 | 238,936 |
| 2022-06-14 | $28.99 | $30.30 | $28.83 | $30.03 | $29.96 | 160,771 |
| 2022-06-13 | $29.04 | $29.30 | $27.69 | $28.14 | $28.07 | 204,150 |
| 2022-06-10 | $30.98 | $31.50 | $30.07 | $30.21 | $30.14 | 221,189 |
| 2022-06-09 | $31.39 | $31.48 | $30.44 | $30.49 | $30.42 | 221,483 |
| 2022-06-08 | $31.71 | $32.90 | $31.50 | $32.71 | $32.63 | 236,039 |
| 2022-06-07 | $29.81 | $30.94 | $29.58 | $30.88 | $30.81 | 80,362 |
| 2022-06-06 | $29.95 | $30.72 | $29.52 | $29.92 | $29.85 | 167,210 |
| 2022-06-03 | $28.54 | $28.81 | $28.03 | $28.38 | $28.31 | 115,915 |
| 2022-06-02 | $27.91 | $29.13 | $27.84 | $29.06 | $28.99 | 125,487 |
| 2022-06-01 | $28.40 | $28.77 | $27.50 | $27.79 | $27.72 | 53,825 |
| 2022-05-31 | $28.63 | $28.82 | $27.89 | $28.31 | $28.24 | 192,998 |
| 2022-05-27 | $26.85 | $27.27 | $26.12 | $27.23 | $27.17 | 124,232 |
| 2022-05-26 | $25.05 | $26.72 | $25.05 | $26.60 | $26.54 | 354,858 |
| 2022-05-25 | $24.56 | $24.87 | $24.23 | $24.77 | $24.71 | 107,554 |
| 2022-05-24 | $25.29 | $25.29 | $24.00 | $24.22 | $24.16 | 64,007 |
| 2022-05-23 | $26.20 | $26.20 | $25.62 | $25.94 | $25.88 | 65,293 |
| 2022-05-20 | $27.19 | $27.30 | $25.57 | $26.19 | $26.13 | 92,176 |
| 2022-05-19 | $25.69 | $26.89 | $25.69 | $26.42 | $26.36 | 438,827 |
| 2022-05-18 | $25.89 | $26.65 | $25.44 | $25.61 | $25.55 | 86,395 |
| 2022-05-17 | $26.45 | $26.97 | $25.84 | $26.31 | $26.25 | 203,630 |
| 2022-05-16 | $25.12 | $25.81 | $24.82 | $25.04 | $24.98 | 120,677 |
| 2022-05-13 | $23.93 | $25.14 | $23.93 | $25.02 | $24.96 | 95,500 |
| 2022-05-12 | $22.84 | $23.81 | $22.00 | $23.27 | $23.21 | 90,429 |
| 2022-05-11 | $24.19 | $24.70 | $23.05 | $23.12 | $23.07 | 46,710 |
| 2022-05-10 | $24.18 | $24.25 | $23.12 | $23.71 | $23.65 | 59,542 |
| 2022-05-09 | $24.48 | $24.49 | $23.14 | $23.24 | $23.18 | 190,759 |
| 2022-05-06 | $26.23 | $26.23 | $25.11 | $25.22 | $25.16 | 93,661 |
| 2022-05-05 | $27.67 | $27.67 | $26.25 | $26.56 | $26.50 | 83,073 |
| 2022-05-04 | $27.48 | $28.84 | $27.19 | $28.76 | $28.69 | 66,551 |
| 2022-05-03 | $28.23 | $28.64 | $27.89 | $28.12 | $28.05 | 45,112 |
| 2022-05-02 | $27.31 | $28.35 | $27.19 | $28.17 | $28.10 | 83,999 |
| 2022-04-29 | $28.52 | $29.07 | $27.52 | $27.54 | $27.47 | 182,641 |
| 2022-04-28 | $26.31 | $26.48 | $25.40 | $26.34 | $26.28 | 68,279 |
| 2022-04-27 | $25.28 | $26.52 | $25.28 | $26.00 | $25.94 | 98,575 |
| 2022-04-26 | $25.47 | $25.47 | $24.55 | $24.80 | $24.74 | 125,839 |
| 2022-04-25 | $24.54 | $25.64 | $24.43 | $25.52 | $25.46 | 144,016 |
| 2022-04-22 | $25.60 | $26.71 | $25.36 | $25.37 | $25.31 | 80,150 |
| 2022-04-21 | $26.59 | $26.96 | $25.10 | $25.22 | $25.16 | 134,724 |
| 2022-04-20 | $27.77 | $27.77 | $26.57 | $26.58 | $26.52 | 79,239 |
| 2022-04-19 | $27.23 | $27.97 | $26.78 | $27.94 | $27.87 | 77,221 |
| 2022-04-18 | $27.74 | $27.86 | $27.00 | $27.66 | $27.59 | 162,703 |
| 2022-04-14 | $28.91 | $28.97 | $28.25 | $28.28 | $28.21 | 49,430 |
| 2022-04-13 | $28.47 | $29.42 | $28.03 | $29.13 | $29.06 | 174,005 |
| 2022-04-12 | $29.11 | $29.22 | $28.14 | $28.24 | $28.17 | 129,796 |
| 2022-04-11 | $28.28 | $29.16 | $27.87 | $28.56 | $28.49 | 226,789 |
| 2022-04-08 | $29.25 | $29.57 | $28.90 | $28.92 | $28.85 | 79,550 |
| 2022-04-07 | $30.13 | $30.30 | $28.64 | $29.25 | $29.18 | 198,681 |
| 2022-04-06 | $30.52 | $30.81 | $29.56 | $30.56 | $30.49 | 88,492 |
| 2022-04-05 | $32.36 | $32.36 | $30.95 | $31.04 | $30.97 | 85,468 |
| 2022-04-04 | $31.96 | $32.76 | $31.47 | $32.56 | $32.48 | 213,462 |
| 2022-04-01 | $31.19 | $31.45 | $29.99 | $30.28 | $30.21 | 112,223 |
| 2022-03-31 | $30.19 | $30.28 | $28.97 | $28.98 | $28.91 | 233,762 |
| 2022-03-30 | $30.81 | $32.06 | $30.50 | $30.59 | $30.52 | 78,434 |
| 2022-03-29 | $31.25 | $31.65 | $30.78 | $30.99 | $30.92 | 207,275 |
| 2022-03-28 | $30.08 | $30.65 | $29.50 | $30.24 | $30.17 | 86,884 |
| 2022-03-25 | $29.86 | $30.10 | $29.15 | $29.75 | $29.68 | 98,568 |
| 2022-03-24 | $31.49 | $31.49 | $29.93 | $31.26 | $31.19 | 307,963 |
| 2022-03-23 | $30.95 | $33.21 | $30.50 | $31.77 | $31.69 | 344,478 |
| 2022-03-22 | $30.66 | $31.78 | $30.11 | $31.34 | $31.27 | 185,987 |
| 2022-03-21 | $29.71 | $30.25 | $28.27 | $29.09 | $29.02 | 87,725 |
| 2022-03-18 | $28.46 | $31.32 | $28.42 | $30.45 | $30.38 | 264,400 |
| 2022-03-17 | $28.35 | $28.36 | $26.93 | $28.26 | $28.19 | 1,154,230 |
| 2022-03-16 | $26.94 | $29.73 | $26.00 | $29.68 | $29.61 | 1,073,165 |
| 2022-03-15 | $20.60 | $22.95 | $20.47 | $22.25 | $22.20 | 319,239 |
| 2022-03-14 | $22.02 | $22.95 | $20.89 | $21.21 | $21.16 | 423,127 |
| 2022-03-11 | $27.28 | $27.34 | $24.06 | $24.06 | $24.00 | 134,801 |
| 2022-03-10 | $28.02 | $28.02 | $26.47 | $26.73 | $26.67 | 199,602 |
| 2022-03-09 | $28.65 | $29.81 | $28.65 | $29.75 | $29.68 | 51,720 |
| 2022-03-08 | $27.99 | $28.61 | $27.14 | $27.97 | $27.90 | 90,028 |
| 2022-03-07 | $28.94 | $29.62 | $27.93 | $27.99 | $27.92 | 77,184 |
| 2022-03-04 | $30.51 | $30.99 | $29.25 | $29.34 | $29.27 | 207,864 |
| 2022-03-03 | $32.88 | $33.07 | $30.77 | $31.04 | $30.97 | 47,568 |
| 2022-03-02 | $33.22 | $33.27 | $32.00 | $32.75 | $32.67 | 46,490 |
| 2022-03-01 | $33.17 | $34.16 | $33.03 | $33.22 | $33.14 | 54,331 |
| 2022-02-28 | $32.37 | $33.43 | $32.37 | $32.96 | $32.88 | 122,190 |
| 2022-02-25 | $32.64 | $32.99 | $31.87 | $32.92 | $32.84 | 184,060 |
| 2022-02-24 | $30.25 | $32.75 | $30.13 | $32.69 | $32.61 | 550,151 |
| 2022-02-23 | $33.40 | $33.83 | $32.19 | $32.19 | $32.11 | 28,329 |
| 2022-02-22 | $33.24 | $33.83 | $32.59 | $32.98 | $32.90 | 73,756 |
| 2022-02-18 | $35.04 | $35.10 | $33.89 | $34.25 | $34.17 | 64,392 |
| 2022-02-17 | $35.78 | $36.65 | $35.41 | $35.49 | $35.41 | 100,000 |
| 2022-02-16 | $36.01 | $36.12 | $35.54 | $35.99 | $35.90 | 42,797 |
| 2022-02-15 | $35.08 | $36.08 | $35.08 | $36.06 | $35.97 | 58,278 |
| 2022-02-14 | $34.52 | $34.89 | $34.17 | $34.45 | $34.37 | 63,171 |
| 2022-02-11 | $36.09 | $36.09 | $34.62 | $34.81 | $34.73 | 57,645 |
| 2022-02-10 | $35.54 | $36.91 | $35.32 | $35.95 | $35.86 | 90,718 |
| 2022-02-09 | $35.39 | $36.28 | $35.22 | $36.23 | $36.14 | 112,424 |
| 2022-02-08 | $33.35 | $34.61 | $33.13 | $34.61 | $34.53 | 98,994 |
| 2022-02-07 | $33.59 | $33.91 | $33.24 | $33.32 | $33.24 | 37,076 |
| 2022-02-04 | $33.11 | $34.15 | $32.93 | $33.97 | $33.89 | 49,267 |
| 2022-02-03 | $33.29 | $33.87 | $33.08 | $33.11 | $33.03 | 107,645 |
| 2022-02-02 | $35.23 | $35.23 | $33.70 | $34.00 | $33.92 | 54,202 |
| 2022-02-01 | $34.74 | $35.21 | $34.23 | $35.08 | $35.00 | 180,955 |
| 2022-01-31 | $32.22 | $34.64 | $32.22 | $34.64 | $34.56 | 281,489 |
| 2022-01-28 | $30.88 | $31.45 | $30.00 | $31.42 | $31.35 | 71,513 |
| 2022-01-27 | $32.18 | $32.27 | $30.77 | $30.87 | $30.80 | 127,121 |
| 2022-01-26 | $33.91 | $33.98 | $32.17 | $32.24 | $32.16 | 97,522 |
| 2022-01-25 | $33.19 | $33.96 | $32.88 | $33.37 | $33.29 | 104,012 |
| 2022-01-24 | $33.81 | $33.81 | $31.95 | $33.75 | $33.67 | 199,630 |
| 2022-01-21 | $36.25 | $36.33 | $34.52 | $34.71 | $34.63 | 174,073 |
| 2022-01-20 | $37.36 | $37.72 | $36.32 | $36.37 | $36.28 | 289,398 |
| 2022-01-19 | $36.10 | $36.33 | $35.50 | $35.58 | $35.50 | 83,950 |
| 2022-01-18 | $35.49 | $36.51 | $35.23 | $35.63 | $35.55 | 102,243 |
| 2022-01-14 | $35.85 | $36.45 | $35.64 | $36.26 | $36.17 | 43,638 |
| 2022-01-13 | $36.91 | $37.03 | $35.75 | $35.81 | $35.72 | 124,057 |
| 2022-01-12 | $37.89 | $38.18 | $36.96 | $37.59 | $37.50 | 206,931 |
| 2022-01-11 | $35.27 | $36.91 | $35.20 | $36.90 | $36.81 | 267,355 |
| 2022-01-10 | $35.59 | $35.81 | $34.64 | $35.29 | $35.21 | 82,120 |
| 2022-01-07 | $35.26 | $36.32 | $35.26 | $35.54 | $35.46 | 75,537 |
| 2022-01-06 | $34.40 | $35.41 | $33.80 | $34.93 | $34.85 | 79,587 |
| 2022-01-05 | $34.25 | $35.42 | $33.88 | $33.98 | $33.90 | 171,593 |
| 2022-01-04 | $36.33 | $36.33 | $34.37 | $34.90 | $34.82 | 102,262 |
| 2022-01-03 | $36.74 | $36.74 | $35.64 | $36.45 | $36.36 | 123,216 |
| 2021-12-31 | $36.48 | $37.13 | $36.32 | $36.49 | $36.40 | 126,764 |
| 2021-12-30 | $33.65 | $37.34 | $33.63 | $36.88 | $36.79 | 248,287 |
| 2021-12-29 | $34.73 | $34.73 | $33.47 | $33.68 | $33.60 | 128,127 |
| 2021-12-28 | $35.21 | $35.24 | $34.68 | $34.78 | $34.70 | 96,284 |
| 2021-12-27 | $35.52 | $36.20 | $35.25 | $35.40 | $35.32 | 242,629 |
| 2021-12-23 | $35.32 | $35.94 | $34.82 | $35.71 | $35.63 | 413,955 |
| 2021-12-22 | $35.48 | $35.91 | $35.14 | $35.83 | $35.74 | 87,569 |
| 2021-12-21 | $34.58 | $36.32 | $34.58 | $36.30 | $36.21 | 182,034 |
| 2021-12-20 | $34.69 | $34.71 | $33.62 | $33.94 | $33.86 | 84,511 |
| 2021-12-17 | $34.74 | $35.94 | $34.07 | $35.70 | $35.62 | 104,557 |
| 2021-12-16 | $36.38 | $36.96 | $35.35 | $35.53 | $35.45 | 60,713 |
| 2021-12-15 | $36.59 | $36.59 | $34.78 | $36.09 | $36.00 | 167,141 |
| 2021-12-14 | $37.06 | $37.74 | $36.78 | $37.34 | $37.25 | 63,022 |
| 2021-12-13 | $38.70 | $38.70 | $37.35 | $37.84 | $37.75 | 87,034 |
| 2021-12-10 | $39.07 | $39.36 | $38.81 | $39.19 | $39.10 | 141,690 |
| 2021-12-09 | $39.64 | $40.32 | $38.97 | $39.07 | $38.98 | 86,205 |
| 2021-12-08 | $38.94 | $40.05 | $38.59 | $39.70 | $39.61 | 93,369 |
| 2021-12-07 | $39.04 | $39.52 | $38.90 | $39.16 | $39.07 | 65,546 |
| 2021-12-06 | $36.36 | $37.52 | $35.55 | $37.52 | $37.43 | 177,306 |
| 2021-12-03 | $38.75 | $38.89 | $36.06 | $36.37 | $36.28 | 462,409 |
| 2021-12-02 | $41.26 | $41.61 | $38.98 | $40.11 | $40.01 | 105,134 |
| 2021-12-01 | $42.82 | $42.82 | $40.93 | $40.96 | $40.86 | 99,694 |
| 2021-11-30 | $42.25 | $42.98 | $41.27 | $41.89 | $41.79 | 65,763 |
| 2021-11-29 | $43.00 | $43.08 | $42.39 | $42.73 | $42.63 | 38,958 |
| 2021-11-26 | $42.46 | $42.79 | $41.97 | $42.73 | $42.63 | 78,064 |
| 2021-11-24 | $43.65 | $44.44 | $43.25 | $44.37 | $44.26 | 38,678 |
| 2021-11-23 | $43.97 | $45.00 | $43.25 | $43.78 | $43.68 | 32,780 |
| 2021-11-22 | $44.45 | $44.91 | $43.39 | $43.87 | $43.77 | 48,259 |
| 2021-11-19 | $44.30 | $44.79 | $44.17 | $44.34 | $44.23 | 46,693 |
| 2021-11-18 | $44.97 | $45.00 | $43.86 | $44.22 | $44.11 | 62,180 |
| 2021-11-17 | $47.31 | $47.41 | $45.44 | $45.79 | $45.68 | 88,565 |
| 2021-11-16 | $47.20 | $47.37 | $46.74 | $47.31 | $47.20 | 42,283 |
| 2021-11-15 | $47.37 | $47.37 | $46.26 | $46.57 | $46.46 | 72,739 |
| 2021-11-12 | $46.52 | $47.19 | $46.52 | $47.18 | $47.07 | 50,062 |
| 2021-11-11 | $45.81 | $46.68 | $45.65 | $46.67 | $46.56 | 75,478 |
| 2021-11-10 | $44.41 | $45.45 | $44.11 | $44.35 | $44.24 | 59,422 |
| 2021-11-09 | $44.51 | $44.69 | $43.73 | $44.09 | $43.99 | 14,241 |
| 2021-11-08 | $44.37 | $44.72 | $44.20 | $44.70 | $44.59 | 25,203 |
| 2021-11-05 | $44.60 | $44.60 | $43.51 | $43.73 | $43.63 | 26,552 |
| 2021-11-04 | $45.67 | $45.90 | $44.48 | $44.56 | $44.45 | 32,877 |
| 2021-11-03 | $45.07 | $45.18 | $44.71 | $45.17 | $45.06 | 15,165 |
| 2021-11-02 | $45.21 | $45.21 | $44.57 | $44.76 | $44.65 | 33,777 |
| 2021-11-01 | $44.30 | $46.08 | $44.30 | $46.08 | $45.97 | 59,565 |
| 2021-10-29 | $45.12 | $45.12 | $44.16 | $44.32 | $44.21 | 36,619 |
| 2021-10-28 | $45.08 | $45.57 | $44.79 | $45.57 | $45.46 | 82,568 |
| 2021-10-27 | $45.21 | $46.39 | $45.18 | $45.27 | $45.16 | 91,852 |
| 2021-10-26 | $47.33 | $47.38 | $45.44 | $45.67 | $45.56 | 128,436 |
| 2021-10-25 | $47.47 | $47.67 | $46.69 | $47.65 | $47.54 | 35,198 |
| 2021-10-22 | $47.88 | $48.40 | $46.95 | $47.11 | $47.00 | 102,337 |
| 2021-10-21 | $47.43 | $48.11 | $47.43 | $47.58 | $47.47 | 59,926 |
| 2021-10-20 | $47.79 | $48.05 | $47.15 | $47.73 | $47.62 | 86,073 |
| 2021-10-19 | $46.47 | $47.28 | $46.38 | $47.24 | $47.13 | 110,372 |
| 2021-10-18 | $45.17 | $45.98 | $45.01 | $45.83 | $45.72 | 42,466 |
| 2021-10-15 | $44.99 | $45.55 | $44.68 | $45.19 | $45.08 | 27,023 |
| 2021-10-14 | $45.23 | $45.43 | $44.23 | $44.68 | $44.57 | 45,297 |
| 2021-10-13 | $44.43 | $45.26 | $44.43 | $45.19 | $45.08 | 38,622 |
| 2021-10-12 | $44.21 | $44.90 | $43.92 | $44.00 | $43.90 | 55,807 |
| 2021-10-11 | $45.21 | $45.36 | $44.28 | $44.29 | $44.18 | 81,027 |
| 2021-10-08 | $44.30 | $44.48 | $43.70 | $44.30 | $44.19 | 49,119 |
| 2021-10-07 | $43.06 | $44.12 | $42.97 | $43.82 | $43.72 | 73,784 |
| 2021-10-06 | $40.71 | $41.75 | $40.40 | $41.58 | $41.48 | 41,331 |
| 2021-10-05 | $40.32 | $41.54 | $40.30 | $41.32 | $41.22 | 62,794 |
| 2021-10-04 | $41.10 | $41.10 | $39.97 | $40.22 | $40.12 | 57,251 |
| 2021-10-01 | $42.44 | $42.44 | $41.34 | $41.61 | $41.51 | 31,016 |
| 2021-09-30 | $41.53 | $42.51 | $41.53 | $42.19 | $42.09 | 36,964 |
| 2021-09-29 | $42.09 | $42.42 | $41.35 | $41.35 | $41.25 | 114,925 |
| 2021-09-28 | $43.00 | $43.00 | $41.65 | $41.96 | $41.86 | 94,936 |
| 2021-09-27 | $42.48 | $43.32 | $41.84 | $43.25 | $43.15 | 101,964 |
| 2021-09-24 | $42.76 | $42.89 | $42.11 | $42.37 | $42.27 | 40,601 |
| 2021-09-23 | $43.88 | $43.88 | $43.11 | $43.61 | $43.51 | 37,586 |
| 2021-09-22 | $43.22 | $44.07 | $43.20 | $43.69 | $43.59 | 56,873 |
| 2021-09-21 | $42.66 | $43.00 | $42.58 | $42.69 | $42.59 | 34,551 |
| 2021-09-20 | $43.13 | $43.43 | $41.82 | $42.45 | $42.35 | 181,154 |
| 2021-09-17 | $45.00 | $45.00 | $44.34 | $44.89 | $44.78 | 31,953 |
| 2021-09-16 | $44.15 | $44.52 | $43.79 | $44.39 | $44.28 | 360,842 |
| 2021-09-15 | $44.77 | $44.92 | $44.01 | $44.84 | $44.73 | 87,249 |
| 2021-09-14 | $46.16 | $46.40 | $45.25 | $45.41 | $45.30 | 39,561 |
| 2021-09-13 | $46.56 | $46.78 | $45.59 | $46.45 | $46.34 | 43,133 |
| 2021-09-10 | $48.09 | $48.46 | $46.84 | $46.93 | $46.82 | 33,662 |
| 2021-09-09 | $46.56 | $47.75 | $46.33 | $47.48 | $47.37 | 52,987 |
| 2021-09-08 | $48.99 | $48.99 | $47.27 | $47.68 | $47.57 | 68,204 |
| 2021-09-07 | $48.87 | $49.91 | $48.85 | $49.32 | $49.20 | 72,101 |
| 2021-09-03 | $47.79 | $48.14 | $47.50 | $47.70 | $47.59 | 18,812 |
| 2021-09-02 | $48.44 | $48.63 | $48.01 | $48.01 | $47.90 | 85,095 |
| 2021-09-01 | $46.97 | $48.77 | $46.97 | $48.21 | $48.10 | 119,957 |
| 2021-08-31 | $45.74 | $46.85 | $45.59 | $46.85 | $46.74 | 72,311 |
| 2021-08-30 | $44.69 | $45.19 | $43.65 | $45.05 | $44.94 | 50,435 |
| 2021-08-27 | $45.27 | $45.27 | $44.58 | $44.76 | $44.65 | 78,468 |
| 2021-08-26 | $45.57 | $46.06 | $45.00 | $45.28 | $45.17 | 158,018 |
| 2021-08-25 | $45.51 | $45.80 | $44.80 | $45.79 | $45.68 | 137,611 |
| 2021-08-24 | $44.21 | $45.92 | $44.19 | $45.72 | $45.61 | 184,222 |
| 2021-08-23 | $41.77 | $42.41 | $41.00 | $42.32 | $42.22 | 85,288 |
| 2021-08-20 | $40.86 | $42.09 | $40.70 | $40.93 | $40.83 | 120,503 |
| 2021-08-19 | $41.13 | $41.47 | $40.20 | $40.27 | $40.17 | 76,650 |
| 2021-08-18 | $42.36 | $43.07 | $41.79 | $42.52 | $42.42 | 47,388 |
| 2021-08-17 | $41.74 | $42.62 | $41.10 | $41.87 | $41.77 | 145,762 |
| 2021-08-16 | $43.99 | $43.99 | $42.77 | $42.90 | $42.80 | 94,710 |
| 2021-08-13 | $45.59 | $45.59 | $44.61 | $44.70 | $44.59 | 53,209 |
| 2021-08-12 | $46.33 | $46.33 | $45.50 | $45.95 | $45.84 | 145,302 |
| 2021-08-11 | $47.97 | $47.97 | $46.50 | $46.96 | $46.85 | 26,208 |
| 2021-08-10 | $48.48 | $48.60 | $47.19 | $47.40 | $47.29 | 50,374 |
| 2021-08-09 | $46.73 | $47.97 | $46.53 | $47.77 | $47.66 | 52,984 |
| 2021-08-06 | $47.39 | $47.39 | $46.19 | $46.46 | $46.35 | 27,998 |
| 2021-08-05 | $47.03 | $47.59 | $46.75 | $47.12 | $47.01 | 28,977 |
| 2021-08-04 | $47.73 | $48.60 | $47.38 | $47.45 | $47.34 | 238,497 |
| 2021-08-03 | $47.67 | $47.81 | $46.70 | $47.27 | $47.16 | 73,174 |
| 2021-08-02 | $48.15 | $49.00 | $47.67 | $48.46 | $48.34 | 71,313 |
| 2021-07-30 | $46.41 | $47.93 | $46.41 | $47.61 | $47.50 | 34,782 |
| 2021-07-29 | $48.94 | $48.96 | $46.95 | $47.52 | $47.41 | 158,133 |
| 2021-07-28 | $45.74 | $48.03 | $45.74 | $47.77 | $47.66 | 148,681 |
| 2021-07-27 | $44.38 | $45.25 | $42.52 | $43.69 | $43.59 | 260,957 |
| 2021-07-26 | $46.89 | $48.49 | $46.08 | $46.16 | $46.05 | 141,507 |
| 2021-07-23 | $50.73 | $50.73 | $48.64 | $49.59 | $49.47 | 85,486 |
| 2021-07-22 | $55.01 | $55.01 | $53.88 | $54.17 | $54.04 | 11,525 |
| 2021-07-21 | $53.27 | $54.95 | $53.27 | $54.83 | $54.70 | 8,561 |
| 2021-07-20 | $53.04 | $53.56 | $52.18 | $53.36 | $53.23 | 42,461 |
| 2021-07-19 | $52.40 | $52.92 | $51.79 | $52.91 | $52.78 | 70,555 |
| 2021-07-16 | $54.92 | $54.92 | $53.56 | $53.65 | $53.52 | 116,135 |
| 2021-07-15 | $54.68 | $55.78 | $54.65 | $55.14 | $55.01 | 28,099 |
| 2021-07-14 | $55.78 | $55.81 | $54.36 | $54.59 | $54.46 | 24,369 |
| 2021-07-13 | $55.20 | $56.41 | $54.98 | $55.57 | $55.44 | 25,843 |
| 2021-07-12 | $54.71 | $54.98 | $54.00 | $54.70 | $54.57 | 8,771 |
| 2021-07-09 | $54.26 | $54.82 | $53.61 | $54.75 | $54.62 | 53,407 |
| 2021-07-08 | $52.30 | $53.54 | $51.80 | $53.10 | $52.97 | 95,614 |
| 2021-07-07 | $56.93 | $57.01 | $54.55 | $54.74 | $54.61 | 99,532 |
| 2021-07-06 | $57.37 | $57.37 | $56.23 | $56.60 | $56.47 | 80,806 |
| 2021-07-02 | $59.19 | $59.19 | $57.94 | $58.36 | $58.22 | 39,467 |
| 2021-07-01 | $61.44 | $61.44 | $59.40 | $59.59 | $59.45 | 51,355 |
| 2021-06-30 | $60.73 | $61.47 | $60.73 | $61.23 | $61.08 | 18,727 |
| 2021-06-29 | $59.81 | $61.20 | $59.70 | $61.17 | $61.02 | 40,944 |
| 2021-06-28 | $59.63 | $60.70 | $59.63 | $60.65 | $60.51 | 68,355 |
| 2021-06-25 | $59.69 | $59.69 | $58.88 | $59.42 | $59.28 | 13,452 |
| 2021-06-24 | $57.93 | $59.18 | $57.75 | $59.00 | $58.86 | 21,419 |
| 2021-06-23 | $57.32 | $58.17 | $57.32 | $57.53 | $57.39 | 16,359 |
| 2021-06-22 | $56.95 | $57.18 | $56.05 | $56.60 | $56.47 | 50,826 |
| 2021-06-21 | $57.57 | $57.57 | $56.31 | $57.03 | $56.89 | 90,702 |
| 2021-06-18 | $58.35 | $58.57 | $57.67 | $57.86 | $57.72 | 37,816 |
| 2021-06-17 | $58.06 | $58.31 | $57.65 | $58.10 | $57.96 | 24,476 |
| 2021-06-16 | $58.00 | $58.24 | $57.26 | $57.78 | $57.64 | 40,082 |
| 2021-06-15 | $59.68 | $59.68 | $58.40 | $58.40 | $58.26 | 22,104 |
| 2021-06-14 | $59.33 | $60.17 | $59.33 | $59.78 | $59.64 | 13,108 |
| 2021-06-11 | $59.11 | $59.60 | $59.09 | $59.39 | $59.25 | 11,318 |
| 2021-06-10 | $59.26 | $59.63 | $59.13 | $59.13 | $58.99 | 43,487 |
| 2021-06-09 | $58.93 | $59.95 | $58.82 | $58.82 | $58.68 | 28,029 |
| 2021-06-08 | $58.70 | $59.18 | $58.39 | $59.05 | $58.91 | 15,907 |
| 2021-06-07 | $59.39 | $59.41 | $58.31 | $58.70 | $58.56 | 24,235 |
| 2021-06-04 | $59.74 | $59.97 | $59.55 | $59.97 | $59.83 | 8,971 |
| 2021-06-03 | $60.61 | $60.61 | $59.13 | $59.39 | $59.25 | 22,932 |
| 2021-06-02 | $62.05 | $62.05 | $60.97 | $61.50 | $61.35 | 14,009 |
| 2021-06-01 | $62.10 | $62.50 | $61.34 | $62.38 | $62.23 | 20,763 |
| 2021-05-28 | $59.57 | $60.00 | $59.57 | $59.98 | $59.84 | 7,426 |
| 2021-05-27 | $59.72 | $59.72 | $58.76 | $59.27 | $59.13 | 19,147 |
| 2021-05-26 | $59.74 | $59.74 | $59.24 | $59.34 | $59.20 | 12,494 |
| 2021-05-25 | $59.07 | $59.49 | $58.73 | $59.03 | $58.89 | 33,971 |
| 2021-05-24 | $58.80 | $58.80 | $57.87 | $57.87 | $57.73 | 11,788 |
| 2021-05-21 | $60.24 | $60.24 | $58.95 | $59.00 | $58.86 | 31,215 |
| 2021-05-20 | $59.09 | $60.25 | $59.09 | $60.15 | $60.01 | 25,710 |
| 2021-05-19 | $57.65 | $58.58 | $57.09 | $58.43 | $58.29 | 27,142 |
| 2021-05-18 | $58.30 | $59.19 | $57.99 | $58.68 | $58.54 | 18,810 |
| 2021-05-17 | $57.51 | $57.72 | $56.98 | $57.53 | $57.39 | 8,371 |
| 2021-05-14 | $55.77 | $57.45 | $55.49 | $57.28 | $57.14 | 52,152 |
| 2021-05-13 | $57.70 | $57.70 | $54.53 | $54.94 | $54.81 | 46,662 |
| 2021-05-12 | $58.48 | $59.09 | $57.39 | $57.39 | $57.25 | 52,737 |
| 2021-05-11 | $56.25 | $58.80 | $55.82 | $58.73 | $58.59 | 93,338 |
| 2021-05-10 | $60.25 | $60.25 | $57.87 | $57.90 | $57.76 | 61,921 |
| 2021-05-07 | $61.07 | $62.08 | $60.87 | $61.00 | $60.85 | 22,189 |
| 2021-05-06 | $61.14 | $61.35 | $60.33 | $60.83 | $60.69 | 48,642 |
| 2021-05-05 | $61.91 | $62.02 | $60.97 | $61.03 | $60.88 | 8,115 |
| 2021-05-04 | $62.37 | $62.67 | $60.89 | $61.51 | $61.36 | 84,728 |
| 2021-05-03 | $63.46 | $64.04 | $62.58 | $62.78 | $62.63 | 34,088 |
| 2021-04-30 | $63.54 | $64.25 | $63.37 | $63.41 | $63.26 | 18,591 |
| 2021-04-29 | $66.64 | $66.93 | $64.06 | $64.59 | $64.44 | 44,868 |
| 2021-04-28 | $66.13 | $66.59 | $65.73 | $66.28 | $66.12 | 21,801 |
| 2021-04-27 | $66.00 | $66.28 | $65.45 | $65.75 | $65.59 | 10,747 |
| 2021-04-26 | $65.01 | $65.87 | $65.00 | $65.87 | $65.71 | 21,877 |
| 2021-04-23 | $64.53 | $65.50 | $64.53 | $65.33 | $65.17 | 12,022 |
| 2021-04-22 | $63.02 | $64.85 | $63.00 | $64.08 | $63.93 | 20,343 |
| 2021-04-21 | $61.21 | $62.90 | $60.85 | $62.89 | $62.74 | 47,601 |
| 2021-04-20 | $62.21 | $62.53 | $60.42 | $61.22 | $61.07 | 59,549 |
| 2021-04-19 | $62.50 | $63.23 | $62.19 | $62.62 | $62.47 | 11,511 |
| 2021-04-16 | $61.95 | $62.66 | $61.84 | $62.43 | $62.28 | 21,105 |
| 2021-04-15 | $63.13 | $63.13 | $61.62 | $62.06 | $61.91 | 23,624 |
| 2021-04-14 | $63.74 | $63.80 | $62.41 | $62.47 | $62.32 | 74,936 |
| 2021-04-13 | $61.94 | $63.28 | $61.94 | $63.16 | $63.01 | 14,958 |
| 2021-04-12 | $62.74 | $63.16 | $61.70 | $62.21 | $62.06 | 66,015 |
| 2021-04-09 | $63.71 | $63.71 | $62.76 | $63.01 | $62.86 | 223,875 |
| 2021-04-08 | $64.49 | $64.49 | $63.97 | $63.99 | $63.84 | 33,882 |
| 2021-04-07 | $64.82 | $64.99 | $63.46 | $63.74 | $63.59 | 45,319 |
| 2021-04-06 | $64.00 | $66.34 | $64.00 | $65.80 | $65.64 | 68,974 |
| 2021-04-05 | $65.40 | $65.40 | $63.38 | $63.85 | $63.70 | 155,399 |
| 2021-04-01 | $65.33 | $66.52 | $64.80 | $65.13 | $64.98 | 54,693 |
| 2021-03-31 | $64.09 | $64.13 | $63.41 | $63.50 | $63.35 | 19,724 |
| 2021-03-30 | $61.89 | $63.62 | $61.39 | $63.35 | $63.20 | 35,007 |
| 2021-03-29 | $62.14 | $62.58 | $60.98 | $61.36 | $61.21 | 24,113 |
| 2021-03-26 | $62.32 | $63.52 | $58.95 | $62.27 | $62.12 | 326,315 |
| 2021-03-25 | $61.68 | $63.90 | $61.42 | $62.76 | $62.61 | 39,426 |
| 2021-03-24 | $68.58 | $68.58 | $63.44 | $63.64 | $63.49 | 58,892 |
| 2021-03-23 | $69.56 | $69.56 | $68.55 | $68.72 | $68.56 | 53,654 |
| 2021-03-22 | $71.29 | $71.29 | $69.62 | $69.88 | $69.71 | 28,514 |
| 2021-03-19 | $70.50 | $70.78 | $69.80 | $70.62 | $70.45 | 13,951 |
| 2021-03-18 | $71.05 | $71.73 | $70.39 | $70.57 | $70.40 | 112,549 |
| 2021-03-17 | $71.00 | $72.60 | $70.25 | $72.15 | $71.98 | 14,793 |
| 2021-03-16 | $72.53 | $73.56 | $72.05 | $72.44 | $72.27 | 32,987 |
| 2021-03-15 | $72.57 | $72.58 | $71.41 | $72.24 | $72.07 | 30,117 |
| 2021-03-12 | $71.87 | $72.64 | $71.23 | $72.59 | $72.42 | 22,539 |
| 2021-03-11 | $72.52 | $73.68 | $71.76 | $73.68 | $73.50 | 79,764 |
| 2021-03-10 | $72.88 | $73.00 | $69.12 | $69.55 | $69.38 | 39,689 |
| 2021-03-09 | $68.67 | $71.74 | $68.67 | $71.73 | $71.56 | 44,173 |
| 2021-03-08 | $69.40 | $70.03 | $66.21 | $66.46 | $66.30 | 177,172 |
| 2021-03-05 | $72.30 | $72.43 | $67.69 | $71.60 | $71.43 | 68,248 |
| 2021-03-04 | $74.04 | $74.63 | $70.11 | $71.52 | $71.35 | 144,420 |
| 2021-03-03 | $78.02 | $78.09 | $74.55 | $74.96 | $74.78 | 57,956 |
| 2021-03-02 | $78.21 | $78.83 | $77.00 | $77.16 | $76.98 | 48,122 |
| 2021-03-01 | $77.40 | $78.50 | $76.72 | $78.50 | $78.31 | 136,162 |
| 2021-02-26 | $74.52 | $75.56 | $73.05 | $74.64 | $74.46 | 51,180 |
| 2021-02-25 | $78.44 | $78.71 | $74.91 | $75.29 | $75.11 | 53,738 |
| 2021-02-24 | $77.40 | $78.00 | $76.16 | $78.00 | $77.81 | 35,571 |
| 2021-02-23 | $77.33 | $79.30 | $73.87 | $79.06 | $78.87 | 68,964 |
| 2021-02-22 | $82.03 | $83.11 | $80.02 | $80.23 | $80.04 | 91,905 |
| 2021-02-19 | $83.31 | $84.60 | $83.15 | $84.14 | $83.94 | 57,708 |
| 2021-02-18 | $81.09 | $82.00 | $80.00 | $81.66 | $81.47 | 40,461 |
| 2021-02-17 | $85.15 | $85.15 | $82.32 | $83.70 | $83.50 | 146,197 |
| 2021-02-16 | $85.90 | $85.90 | $84.21 | $84.92 | $84.72 | 345,437 |
| 2021-02-12 | $82.88 | $84.75 | $81.92 | $83.94 | $83.74 | 96,164 |
| 2021-02-11 | $83.57 | $84.15 | $82.72 | $83.23 | $83.03 | 49,044 |
| 2021-02-10 | $82.12 | $83.33 | $80.49 | $82.71 | $82.51 | 63,761 |
| 2021-02-09 | $79.32 | $81.18 | $79.32 | $80.33 | $80.14 | 36,614 |
| 2021-02-08 | $78.99 | $79.35 | $78.53 | $78.75 | $78.56 | 60,346 |
| 2021-02-05 | $77.16 | $78.32 | $76.47 | $77.87 | $77.68 | 22,491 |
| 2021-02-04 | $77.31 | $77.31 | $76.46 | $76.89 | $76.71 | 33,036 |
| 2021-02-03 | $75.28 | $76.52 | $75.08 | $75.78 | $75.60 | 61,549 |
| 2021-02-02 | $73.67 | $74.75 | $73.18 | $74.33 | $74.15 | 24,665 |
| 2021-02-01 | $70.99 | $71.98 | $70.78 | $71.94 | $71.77 | 19,252 |
| 2021-01-29 | $70.47 | $70.80 | $69.03 | $69.57 | $69.40 | 41,745 |
| 2021-01-28 | $70.64 | $71.13 | $70.11 | $70.89 | $70.72 | 19,570 |
| 2021-01-27 | $71.31 | $72.69 | $70.16 | $71.16 | $70.99 | 56,756 |
| 2021-01-26 | $74.11 | $74.11 | $72.31 | $73.09 | $72.92 | 36,132 |
| 2021-01-25 | $75.45 | $75.96 | $72.87 | $73.86 | $73.68 | 36,282 |
| 2021-01-22 | $71.43 | $72.75 | $71.43 | $72.50 | $72.33 | 25,948 |
| 2021-01-21 | $71.91 | $72.42 | $70.53 | $72.42 | $72.25 | 19,140 |
| 2021-01-20 | $72.36 | $72.81 | $71.25 | $71.92 | $71.75 | 31,666 |
| 2021-01-19 | $69.58 | $70.49 | $69.58 | $70.34 | $70.17 | 56,634 |
| 2021-01-15 | $67.83 | $68.01 | $67.03 | $67.62 | $67.46 | 23,477 |
| 2021-01-14 | $68.75 | $69.25 | $68.20 | $68.42 | $68.26 | 23,573 |
| 2021-01-13 | $68.12 | $68.12 | $66.81 | $67.76 | $67.60 | 16,768 |
| 2021-01-12 | $67.67 | $68.02 | $66.88 | $67.87 | $67.71 | 22,456 |
| 2021-01-11 | $68.24 | $68.24 | $66.90 | $66.95 | $66.79 | 40,637 |
| 2021-01-08 | $67.63 | $69.00 | $66.88 | $68.86 | $68.70 | 35,739 |
| 2021-01-07 | $65.50 | $66.16 | $65.10 | $66.14 | $65.98 | 28,083 |
| 2021-01-06 | $65.97 | $66.34 | $64.50 | $64.50 | $64.35 | 23,207 |
| 2021-01-05 | $63.95 | $66.35 | $63.95 | $66.35 | $66.19 | 25,460 |
| 2021-01-04 | $64.50 | $64.67 | $62.69 | $63.32 | $63.17 | 29,791 |
| 2020-12-31 | $64.44 | $64.61 | $63.11 | $63.87 | $63.72 | 28,282 |
| 2020-12-30 | $61.36 | $64.22 | $61.36 | $64.22 | $64.07 | 22,189 |
| 2020-12-29 | $60.36 | $61.15 | $60.29 | $61.15 | $61.00 | 9,049 |
| 2020-12-28 | $61.28 | $61.28 | $59.00 | $59.51 | $59.37 | 22,523 |
| 2020-12-24 | $60.03 | $60.38 | $59.65 | $60.02 | $59.88 | 17,842 |
| 2020-12-23 | $61.12 | $61.12 | $60.54 | $60.85 | $60.71 | 7,522 |
| 2020-12-22 | $61.40 | $61.87 | $60.60 | $60.72 | $60.57 | 28,353 |
| 2020-12-21 | $61.41 | $61.77 | $61.10 | $61.43 | $61.28 | 18,096 |
| 2020-12-18 | $61.08 | $61.86 | $61.08 | $61.66 | $61.43 | 12,614 |
| 2020-12-17 | $60.60 | $60.87 | $60.26 | $60.87 | $60.64 | 11,850 |
| 2020-12-16 | $59.68 | $60.43 | $59.68 | $60.22 | $60.00 | 19,837 |
| 2020-12-15 | $59.20 | $59.41 | $59.00 | $59.36 | $59.14 | 20,835 |
| 2020-12-14 | $59.37 | $59.37 | $58.60 | $58.93 | $58.71 | 20,537 |
| 2020-12-11 | $58.69 | $59.66 | $58.69 | $58.88 | $58.66 | 4,968 |
| 2020-12-10 | $58.29 | $59.27 | $58.29 | $59.17 | $58.95 | 17,987 |
| 2020-12-09 | $59.63 | $59.72 | $58.12 | $58.13 | $57.91 | 19,633 |
| 2020-12-08 | $59.15 | $59.15 | $58.58 | $58.93 | $58.71 | 17,123 |
| 2020-12-07 | $58.49 | $59.25 | $58.49 | $58.73 | $58.51 | 27,866 |
| 2020-12-04 | $59.13 | $59.20 | $58.68 | $58.77 | $58.55 | 31,805 |
| 2020-12-03 | $58.59 | $59.08 | $58.59 | $58.86 | $58.64 | 13,480 |
| 2020-12-02 | $57.64 | $58.27 | $57.34 | $58.06 | $57.85 | 14,503 |
| 2020-12-01 | $58.90 | $58.90 | $58.16 | $58.24 | $58.02 | 74,442 |
| 2020-11-30 | $60.05 | $60.05 | $58.00 | $58.30 | $58.08 | 20,039 |
| 2020-11-27 | $60.11 | $60.50 | $59.82 | $60.50 | $60.28 | 9,039 |
| 2020-11-25 | $59.71 | $59.71 | $59.17 | $59.64 | $59.42 | 14,193 |
| 2020-11-24 | $60.11 | $60.11 | $59.62 | $60.04 | $59.82 | 94,036 |
| 2020-11-23 | $59.83 | $59.83 | $58.90 | $59.23 | $59.01 | 17,949 |
| 2020-11-20 | $59.09 | $59.23 | $58.65 | $59.23 | $59.01 | 10,546 |
| 2020-11-19 | $57.48 | $58.62 | $57.48 | $58.61 | $58.39 | 12,940 |
| 2020-11-18 | $58.86 | $58.86 | $57.67 | $57.70 | $57.48 | 21,686 |
| 2020-11-17 | $59.25 | $59.25 | $58.42 | $58.69 | $58.47 | 34,775 |
| 2020-11-16 | $59.58 | $59.97 | $59.01 | $59.12 | $58.90 | 17,611 |
| 2020-11-13 | $58.89 | $59.56 | $58.89 | $59.56 | $59.33 | 12,538 |
| 2020-11-12 | $58.56 | $58.79 | $57.88 | $57.89 | $57.67 | 11,748 |
| 2020-11-11 | $56.61 | $57.66 | $56.17 | $57.37 | $57.16 | 15,465 |
| 2020-11-10 | $56.80 | $56.94 | $55.32 | $56.06 | $55.85 | 13,279 |
| 2020-11-09 | $60.22 | $60.22 | $57.57 | $57.58 | $57.37 | 42,558 |
| 2020-11-06 | $58.33 | $58.87 | $58.07 | $58.64 | $58.43 | 14,958 |
| 2020-11-05 | $58.41 | $58.59 | $57.12 | $58.38 | $58.16 | 65,667 |
| 2020-11-04 | $55.50 | $57.40 | $55.50 | $57.04 | $56.83 | 26,063 |
| 2020-11-03 | $54.09 | $54.69 | $53.76 | $54.40 | $54.20 | 23,181 |
| 2020-11-02 | $54.88 | $54.88 | $54.03 | $54.51 | $54.30 | 15,242 |
| 2020-10-30 | $54.46 | $54.46 | $53.62 | $54.04 | $53.84 | 16,187 |
| 2020-10-29 | $54.39 | $55.41 | $54.39 | $55.11 | $54.90 | 25,981 |
| 2020-10-28 | $54.52 | $54.53 | $53.64 | $54.22 | $54.01 | 13,958 |
| 2020-10-27 | $54.62 | $55.39 | $54.62 | $55.21 | $55.01 | 19,879 |
| 2020-10-26 | $54.65 | $54.71 | $54.00 | $54.70 | $54.50 | 11,261 |
| 2020-10-23 | $54.40 | $55.09 | $54.29 | $55.09 | $54.89 | 5,015 |
| 2020-10-22 | $55.36 | $55.36 | $54.34 | $54.68 | $54.47 | 7,344 |
| 2020-10-21 | $55.66 | $55.94 | $55.21 | $55.55 | $55.35 | 11,429 |
| 2020-10-20 | $55.00 | $55.80 | $55.00 | $55.58 | $55.37 | 6,966 |
| 2020-10-19 | $55.09 | $55.28 | $54.51 | $54.83 | $54.63 | 11,972 |
| 2020-10-16 | $54.87 | $55.21 | $54.67 | $54.86 | $54.66 | 15,164 |
| 2020-10-15 | $53.80 | $54.25 | $53.65 | $54.19 | $53.99 | 6,305 |
| 2020-10-14 | $55.34 | $55.46 | $54.82 | $55.00 | $54.80 | 16,597 |
| 2020-10-13 | $55.17 | $55.69 | $55.17 | $55.43 | $55.22 | 3,196 |
| 2020-10-12 | $55.94 | $55.94 | $55.56 | $55.92 | $55.71 | 12,066 |
| 2020-10-09 | $54.15 | $55.17 | $54.15 | $55.03 | $54.83 | 4,882 |
| 2020-10-08 | $54.56 | $54.56 | $54.00 | $54.33 | $54.13 | 13,650 |
| 2020-10-07 | $54.30 | $54.48 | $54.00 | $54.45 | $54.25 | 7,877 |
| 2020-10-06 | $53.08 | $54.06 | $53.02 | $53.68 | $53.48 | 8,556 |
| 2020-10-05 | $52.87 | $53.13 | $52.71 | $53.13 | $52.93 | 6,775 |
| 2020-10-02 | $52.00 | $52.99 | $52.00 | $52.45 | $52.26 | 19,037 |
| 2020-10-01 | $52.97 | $53.37 | $52.69 | $53.32 | $53.12 | 7,373 |
| 2020-09-30 | $51.52 | $52.78 | $51.52 | $52.68 | $52.48 | 8,305 |
| 2020-09-29 | $51.95 | $51.95 | $51.45 | $51.79 | $51.60 | 10,007 |
| 2020-09-28 | $52.12 | $52.24 | $51.59 | $52.24 | $52.05 | 6,343 |
| 2020-09-25 | $51.00 | $51.53 | $50.62 | $51.36 | $51.17 | 17,241 |
| 2020-09-24 | $50.71 | $51.32 | $50.62 | $51.12 | $50.93 | 9,285 |
| 2020-09-23 | $52.00 | $52.03 | $51.42 | $51.42 | $51.23 | 6,192 |
| 2020-09-22 | $51.53 | $51.90 | $51.16 | $51.90 | $51.71 | 3,795 |
| 2020-09-21 | $52.01 | $52.01 | $50.94 | $51.88 | $51.68 | 10,650 |
| 2020-09-18 | $52.88 | $52.88 | $51.66 | $52.32 | $52.13 | 5,801 |
| 2020-09-17 | $51.68 | $52.30 | $51.68 | $52.30 | $52.11 | 3,627 |
| 2020-09-16 | $52.61 | $53.03 | $52.50 | $52.75 | $52.55 | 5,825 |
| 2020-09-15 | $52.68 | $52.70 | $52.35 | $52.43 | $52.24 | 26,538 |
| 2020-09-14 | $51.41 | $52.20 | $51.41 | $52.08 | $51.89 | 19,059 |
| 2020-09-11 | $50.92 | $51.37 | $50.47 | $50.94 | $50.75 | 7,644 |
| 2020-09-10 | $52.02 | $52.02 | $50.52 | $50.52 | $50.33 | 11,462 |
| 2020-09-09 | $51.58 | $52.07 | $51.58 | $51.84 | $51.65 | 46,974 |
| 2020-09-08 | $51.10 | $51.84 | $50.88 | $51.53 | $51.34 | 53,246 |
| 2020-09-04 | $52.77 | $53.27 | $51.27 | $53.21 | $53.01 | 20,342 |
| 2020-09-03 | $54.00 | $54.00 | $52.24 | $52.97 | $52.77 | 24,026 |
| 2020-09-02 | $55.63 | $55.85 | $54.44 | $54.90 | $54.70 | 27,710 |
| 2020-09-01 | $53.75 | $55.30 | $53.75 | $55.30 | $55.10 | 28,737 |
| 2020-08-31 | $54.00 | $54.24 | $53.41 | $53.68 | $53.48 | 11,343 |
| 2020-08-28 | $53.95 | $54.85 | $53.84 | $54.85 | $54.65 | 16,153 |
| 2020-08-27 | $54.06 | $54.14 | $53.45 | $53.67 | $53.47 | 26,335 |
| 2020-08-26 | $54.16 | $54.48 | $53.91 | $54.48 | $54.28 | 10,787 |
| 2020-08-25 | $53.04 | $53.88 | $52.56 | $53.76 | $53.56 | 11,637 |
| 2020-08-24 | $53.11 | $53.27 | $52.34 | $52.66 | $52.47 | 10,221 |
| 2020-08-21 | $51.84 | $52.25 | $51.69 | $52.09 | $51.90 | 4,775 |
| 2020-08-20 | $52.03 | $52.31 | $51.80 | $52.25 | $52.06 | 17,810 |
| 2020-08-19 | $52.69 | $52.76 | $52.09 | $52.25 | $52.06 | 39,602 |
| 2020-08-18 | $52.89 | $53.48 | $52.89 | $53.18 | $52.98 | 20,725 |
| 2020-08-17 | $51.48 | $52.92 | $51.44 | $52.92 | $52.72 | 19,801 |
| 2020-08-14 | $51.90 | $51.90 | $50.82 | $51.00 | $50.81 | 23,149 |
| 2020-08-13 | $52.85 | $52.85 | $52.12 | $52.37 | $52.18 | 12,478 |
| 2020-08-12 | $51.90 | $52.64 | $51.59 | $52.64 | $52.45 | 19,265 |
| 2020-08-11 | $51.60 | $52.22 | $51.43 | $51.55 | $51.36 | 26,389 |
| 2020-08-10 | $51.81 | $51.92 | $51.11 | $51.45 | $51.26 | 31,951 |
| 2020-08-07 | $52.76 | $52.76 | $51.28 | $51.75 | $51.56 | 11,849 |
| 2020-08-06 | $53.85 | $53.85 | $53.08 | $53.84 | $53.64 | 18,025 |
| 2020-08-05 | $53.40 | $54.07 | $53.40 | $53.86 | $53.66 | 11,957 |
| 2020-08-04 | $52.64 | $53.07 | $52.64 | $53.00 | $52.80 | 10,666 |
| 2020-08-03 | $52.03 | $52.85 | $52.02 | $52.64 | $52.45 | 16,684 |
| 2020-07-31 | $50.82 | $51.57 | $50.82 | $51.49 | $51.29 | 20,178 |
| 2020-07-30 | $50.46 | $50.88 | $50.46 | $50.75 | $50.56 | 12,505 |
| 2020-07-29 | $50.45 | $51.04 | $50.45 | $50.79 | $50.60 | 77,685 |
| 2020-07-28 | $50.47 | $50.85 | $50.01 | $50.01 | $49.82 | 11,373 |
| 2020-07-27 | $49.65 | $50.52 | $49.65 | $50.52 | $50.33 | 9,907 |
| 2020-07-24 | $48.81 | $49.74 | $48.50 | $49.63 | $49.45 | 130,258 |
| 2020-07-23 | $51.41 | $51.41 | $49.80 | $49.91 | $49.72 | 91,261 |
| 2020-07-22 | $51.78 | $52.08 | $51.00 | $51.15 | $50.96 | 24,501 |
| 2020-07-21 | $53.01 | $53.01 | $52.19 | $52.19 | $52.00 | 18,035 |
| 2020-07-20 | $51.40 | $52.10 | $51.36 | $51.90 | $51.71 | 7,653 |
| 2020-07-17 | $51.32 | $51.32 | $50.84 | $51.13 | $50.94 | 28,722 |
| 2020-07-16 | $50.50 | $51.12 | $50.25 | $50.85 | $50.66 | 80,977 |
| 2020-07-15 | $52.11 | $52.26 | $51.55 | $51.68 | $51.49 | 41,857 |
| 2020-07-14 | $51.31 | $51.75 | $50.05 | $51.75 | $51.56 | 16,172 |
| 2020-07-13 | $53.80 | $54.30 | $52.00 | $52.04 | $51.85 | 35,133 |
| 2020-07-10 | $53.97 | $53.98 | $53.00 | $53.25 | $53.05 | 30,718 |
| 2020-07-09 | $54.67 | $54.67 | $53.45 | $54.38 | $54.18 | 23,067 |
| 2020-07-08 | $52.49 | $53.17 | $52.08 | $53.09 | $52.89 | 50,502 |
| 2020-07-07 | $51.74 | $51.89 | $51.33 | $51.67 | $51.48 | 10,686 |
| 2020-07-06 | $52.70 | $52.98 | $51.65 | $52.21 | $52.02 | 182,209 |
| 2020-07-02 | $50.11 | $50.75 | $49.91 | $50.59 | $50.40 | 8,756 |
| 2020-07-01 | $48.85 | $49.14 | $48.71 | $49.08 | $48.90 | 31,672 |
| 2020-06-30 | $48.96 | $49.42 | $48.68 | $48.86 | $48.68 | 36,150 |
| 2020-06-29 | $48.92 | $49.06 | $48.08 | $48.96 | $48.78 | 8,761 |
| 2020-06-26 | $49.50 | $49.54 | $48.71 | $48.93 | $48.75 | 12,423 |
| 2020-06-25 | $48.88 | $49.50 | $48.60 | $49.50 | $49.32 | 7,632 |
| 2020-06-24 | $49.37 | $49.49 | $48.68 | $49.33 | $49.15 | 21,334 |
| 2020-06-23 | $49.71 | $50.16 | $49.46 | $49.89 | $49.71 | 77,200 |
| 2020-06-22 | $49.36 | $49.55 | $48.60 | $49.05 | $48.87 | 18,589 |
| 2020-06-19 | $49.50 | $49.93 | $49.31 | $49.45 | $49.24 | 15,236 |
| 2020-06-18 | $48.66 | $49.25 | $48.47 | $48.64 | $48.43 | 40,794 |
| 2020-06-17 | $47.76 | $48.69 | $47.76 | $48.61 | $48.40 | 23,626 |
| 2020-06-16 | $48.54 | $48.76 | $47.29 | $47.55 | $47.35 | 20,429 |
| 2020-06-15 | $45.20 | $46.97 | $45.00 | $46.90 | $46.70 | 33,969 |
| 2020-06-12 | $46.13 | $46.41 | $45.36 | $45.95 | $45.75 | 14,399 |
| 2020-06-11 | $45.54 | $46.04 | $45.02 | $45.04 | $44.85 | 25,117 |
| 2020-06-10 | $46.29 | $47.11 | $46.29 | $47.02 | $46.82 | 7,733 |
| 2020-06-09 | $46.07 | $46.14 | $45.68 | $45.97 | $45.77 | 7,752 |
| 2020-06-08 | $46.63 | $46.90 | $45.86 | $46.02 | $45.82 | 24,235 |
| 2020-06-05 | $45.87 | $46.50 | $45.87 | $46.45 | $46.25 | 14,214 |
| 2020-06-04 | $45.07 | $45.77 | $44.79 | $45.05 | $44.86 | 10,647 |
| 2020-06-03 | $44.85 | $45.58 | $44.85 | $45.58 | $45.39 | 36,066 |
| 2020-06-02 | $43.77 | $44.68 | $43.64 | $44.37 | $44.18 | 20,887 |
| 2020-06-01 | $42.79 | $43.58 | $42.63 | $43.34 | $43.16 | 12,743 |
| 2020-05-29 | $41.08 | $42.64 | $41.08 | $42.63 | $42.45 | 17,040 |
| 2020-05-28 | $41.50 | $41.63 | $41.13 | $41.13 | $40.95 | 15,671 |
| 2020-05-27 | $42.48 | $42.48 | $41.05 | $41.60 | $41.42 | 11,586 |
| 2020-05-26 | $41.69 | $42.54 | $41.69 | $42.10 | $41.92 | 16,392 |
| 2020-05-22 | $41.73 | $41.73 | $40.66 | $40.76 | $40.59 | 40,934 |
| 2020-05-21 | $42.17 | $42.68 | $41.94 | $42.47 | $42.29 | 36,308 |
| 2020-05-20 | $44.33 | $44.33 | $42.39 | $43.16 | $42.98 | 18,250 |
| 2020-05-19 | $43.84 | $44.69 | $43.84 | $43.87 | $43.68 | 15,043 |
| 2020-05-18 | $42.69 | $43.65 | $42.67 | $43.59 | $43.40 | 41,151 |
| 2020-05-15 | $40.80 | $41.74 | $40.80 | $41.71 | $41.53 | 9,516 |
| 2020-05-14 | $40.33 | $41.15 | $39.89 | $41.15 | $40.97 | 11,854 |
| 2020-05-13 | $41.55 | $42.16 | $40.75 | $41.20 | $41.02 | 9,737 |
| 2020-05-12 | $41.60 | $42.02 | $41.53 | $41.58 | $41.40 | 37,180 |
| 2020-05-11 | $41.30 | $41.63 | $41.30 | $41.53 | $41.35 | 7,899 |
| 2020-05-08 | $40.48 | $41.43 | $40.48 | $41.23 | $41.05 | 10,759 |
| 2020-05-07 | $39.72 | $40.00 | $39.53 | $39.84 | $39.67 | 11,648 |
| 2020-05-06 | $39.48 | $39.85 | $39.20 | $39.42 | $39.25 | 13,909 |
| 2020-05-05 | $39.32 | $39.55 | $38.95 | $38.95 | $38.78 | 9,806 |
| 2020-05-04 | $38.00 | $38.26 | $37.89 | $38.20 | $38.04 | 24,427 |
| 2020-05-01 | $39.31 | $39.31 | $38.00 | $38.18 | $38.02 | 49,598 |
| 2020-04-30 | $40.77 | $40.85 | $39.95 | $40.46 | $40.29 | 8,219 |
| 2020-04-29 | $40.06 | $40.91 | $40.06 | $40.90 | $40.73 | 8,825 |
| 2020-04-28 | $41.09 | $41.09 | $39.66 | $39.82 | $39.65 | 6,801 |
| 2020-04-27 | $40.24 | $40.67 | $40.24 | $40.67 | $40.50 | 29,231 |
| 2020-04-24 | $39.92 | $39.92 | $39.30 | $39.70 | $39.53 | 7,243 |
| 2020-04-23 | $40.48 | $40.60 | $39.68 | $39.80 | $39.63 | 7,694 |
| 2020-04-22 | $40.45 | $40.65 | $40.26 | $40.48 | $40.31 | 9,734 |
| 2020-04-21 | $39.88 | $39.99 | $39.17 | $39.75 | $39.58 | 8,854 |
| 2020-04-20 | $39.84 | $41.01 | $39.84 | $40.62 | $40.45 | 36,500 |
| 2020-04-17 | $41.00 | $41.00 | $40.17 | $40.55 | $40.38 | 19,241 |
| 2020-04-16 | $39.77 | $40.58 | $39.48 | $40.54 | $40.37 | 22,881 |
| 2020-04-15 | $38.81 | $39.50 | $38.67 | $39.50 | $39.33 | 8,749 |
| 2020-04-14 | $39.26 | $39.94 | $38.81 | $39.25 | $39.08 | 19,966 |
| 2020-04-13 | $38.22 | $38.59 | $38.09 | $38.59 | $38.43 | 5,324 |
| 2020-04-09 | $38.46 | $38.90 | $37.83 | $38.35 | $38.19 | 6,826 |
| 2020-04-08 | $38.11 | $38.12 | $37.50 | $38.06 | $37.90 | 15,466 |
| 2020-04-07 | $39.17 | $39.41 | $38.50 | $38.70 | $38.54 | 29,178 |
| 2020-04-06 | $38.04 | $38.25 | $37.46 | $38.23 | $38.07 | 18,264 |
| 2020-04-03 | $37.31 | $37.31 | $36.40 | $36.66 | $36.50 | 9,798 |
| 2020-04-02 | $36.76 | $37.53 | $36.56 | $37.07 | $36.91 | 15,609 |
| 2020-04-01 | $36.65 | $37.69 | $36.65 | $36.94 | $36.78 | 11,611 |
| 2020-03-31 | $36.94 | $37.88 | $36.80 | $37.65 | $37.49 | 29,396 |
| 2020-03-30 | $37.03 | $37.03 | $36.40 | $36.89 | $36.73 | 11,579 |
| 2020-03-27 | $37.24 | $37.24 | $36.64 | $36.82 | $36.66 | 12,604 |
| 2020-03-26 | $37.69 | $38.55 | $37.35 | $38.51 | $38.35 | 15,110 |
| 2020-03-25 | $37.51 | $38.61 | $37.12 | $37.27 | $37.11 | 28,361 |
| 2020-03-24 | $36.31 | $37.44 | $36.31 | $36.98 | $36.82 | 85,761 |
| 2020-03-23 | $35.22 | $35.22 | $33.95 | $34.98 | $34.83 | 20,038 |
| 2020-03-20 | $35.92 | $36.29 | $34.93 | $34.94 | $34.71 | 42,486 |
| 2020-03-19 | $33.93 | $35.48 | $33.64 | $34.65 | $34.42 | 41,193 |
| 2020-03-18 | $33.95 | $34.93 | $32.95 | $33.66 | $33.44 | 40,270 |
| 2020-03-17 | $35.32 | $36.59 | $34.23 | $35.66 | $35.42 | 24,844 |
| 2020-03-16 | $30.00 | $36.38 | $30.00 | $34.62 | $34.39 | 40,527 |
| 2020-03-13 | $38.87 | $38.87 | $36.29 | $38.05 | $37.80 | 21,158 |
| 2020-03-12 | $36.98 | $37.82 | $35.66 | $37.31 | $37.06 | 59,304 |
| 2020-03-11 | $39.75 | $40.36 | $39.36 | $39.55 | $39.29 | 24,413 |
| 2020-03-10 | $40.48 | $40.92 | $40.00 | $40.87 | $40.60 | 24,240 |
| 2020-03-09 | $39.00 | $40.13 | $37.50 | $39.67 | $39.41 | 121,982 |
| 2020-03-06 | $40.94 | $41.87 | $40.89 | $40.98 | $40.71 | 72,048 |
| 2020-03-05 | $41.75 | $43.06 | $41.75 | $42.55 | $42.27 | 34,722 |
| 2020-03-04 | $42.05 | $42.58 | $41.94 | $42.58 | $42.30 | 23,708 |
| 2020-03-03 | $41.80 | $42.50 | $40.82 | $41.21 | $40.93 | 73,204 |
| 2020-03-02 | $41.21 | $41.94 | $40.83 | $41.94 | $41.66 | 25,624 |
| 2020-02-28 | $39.48 | $40.57 | $39.28 | $40.57 | $40.30 | 75,132 |
| 2020-02-27 | $40.80 | $41.83 | $40.32 | $40.81 | $40.54 | 103,835 |
| 2020-02-26 | $41.55 | $42.46 | $41.26 | $41.93 | $41.65 | 36,828 |
| 2020-02-25 | $42.57 | $42.58 | $41.27 | $41.29 | $41.01 | 14,569 |
| 2020-02-24 | $41.28 | $42.00 | $41.21 | $41.92 | $41.64 | 34,695 |
| 2020-02-21 | $43.46 | $43.77 | $43.14 | $43.14 | $42.85 | 7,129 |
| 2020-02-20 | $44.61 | $44.92 | $43.76 | $43.95 | $43.66 | 38,320 |
| 2020-02-19 | $44.29 | $44.74 | $44.29 | $44.63 | $44.33 | 7,156 |
| 2020-02-18 | $44.31 | $44.31 | $43.79 | $44.05 | $43.76 | 8,544 |
| 2020-02-14 | $44.63 | $44.68 | $44.17 | $44.28 | $43.98 | 8,081 |
| 2020-02-13 | $44.21 | $44.53 | $44.10 | $44.36 | $44.06 | 8,366 |
| 2020-02-12 | $44.55 | $45.03 | $44.55 | $45.00 | $44.70 | 13,106 |
| 2020-02-11 | $43.59 | $44.48 | $43.59 | $44.04 | $43.75 | 12,494 |
| 2020-02-10 | $42.75 | $43.26 | $42.75 | $43.19 | $42.90 | 6,122 |
| 2020-02-07 | $43.22 | $43.22 | $42.73 | $42.92 | $42.63 | 7,664 |
| 2020-02-06 | $43.12 | $43.67 | $43.12 | $43.53 | $43.24 | 8,025 |
| 2020-02-05 | $43.96 | $43.96 | $42.45 | $42.82 | $42.53 | 21,740 |
| 2020-02-04 | $42.94 | $43.48 | $42.93 | $43.12 | $42.83 | 8,916 |
| 2020-02-03 | $40.61 | $41.99 | $40.61 | $41.88 | $41.60 | 55,885 |
| 2020-01-31 | $40.79 | $40.79 | $40.32 | $40.35 | $40.08 | 44,708 |
| 2020-01-30 | $41.08 | $41.25 | $40.38 | $41.12 | $40.84 | 35,544 |
| 2020-01-29 | $42.10 | $42.10 | $41.74 | $41.80 | $41.52 | 9,369 |
| 2020-01-28 | $41.58 | $41.99 | $41.21 | $41.75 | $41.47 | 14,134 |
| 2020-01-27 | $39.48 | $41.37 | $39.07 | $40.99 | $40.72 | 55,161 |
| 2020-01-24 | $43.24 | $43.33 | $41.70 | $41.92 | $41.64 | 28,809 |
| 2020-01-23 | $42.93 | $43.39 | $42.78 | $43.26 | $42.97 | 45,473 |
| 2020-01-22 | $44.53 | $44.85 | $43.79 | $43.80 | $43.51 | 18,672 |
| 2020-01-21 | $44.12 | $44.35 | $43.61 | $44.17 | $43.87 | 66,625 |
| 2020-01-17 | $45.72 | $45.72 | $45.28 | $45.52 | $45.22 | 25,520 |
| 2020-01-16 | $45.63 | $45.67 | $45.26 | $45.52 | $45.22 | 15,474 |
| 2020-01-15 | $45.52 | $45.58 | $45.16 | $45.25 | $44.95 | 23,983 |
| 2020-01-14 | $45.49 | $45.54 | $45.01 | $45.42 | $45.12 | 17,452 |
| 2020-01-13 | $45.18 | $45.94 | $45.18 | $45.81 | $45.50 | 25,615 |
| 2020-01-10 | $45.02 | $45.09 | $44.43 | $44.50 | $44.20 | 34,243 |
| 2020-01-09 | $45.02 | $45.05 | $44.63 | $44.75 | $44.45 | 28,254 |
| 2020-01-08 | $43.68 | $44.56 | $43.66 | $44.25 | $43.95 | 33,481 |
| 2020-01-07 | $43.70 | $44.16 | $43.65 | $43.95 | $43.66 | 14,840 |
| 2020-01-06 | $43.44 | $43.70 | $43.21 | $43.70 | $43.41 | 20,406 |
| 2020-01-03 | $43.14 | $43.99 | $43.14 | $43.65 | $43.36 | 43,006 |
| 2020-01-02 | $42.49 | $44.14 | $42.49 | $44.14 | $43.85 | 104,421 |
| 2019-12-31 | $41.80 | $41.80 | $41.50 | $41.59 | $41.31 | 12,201 |
| 2019-12-30 | $42.03 | $42.03 | $41.73 | $41.73 | $41.45 | 7,659 |
| 2019-12-27 | $42.34 | $42.38 | $42.00 | $42.08 | $41.80 | 13,559 |
| 2019-12-26 | $42.03 | $42.25 | $41.93 | $42.25 | $41.97 | 25,593 |
| 2019-12-24 | $42.04 | $42.04 | $41.68 | $41.68 | $41.40 | 6,952 |
| 2019-12-23 | $41.78 | $42.01 | $41.63 | $42.01 | $41.73 | 10,648 |
| 2019-12-20 | $41.57 | $41.70 | $41.40 | $41.40 | $41.12 | 16,972 |
| 2019-12-19 | $41.32 | $41.40 | $41.12 | $41.40 | $41.12 | 16,895 |
| 2019-12-18 | $41.22 | $41.46 | $41.11 | $41.25 | $40.97 | 9,364 |
| 2019-12-17 | $40.89 | $41.22 | $40.75 | $41.22 | $40.94 | 101,966 |
| 2019-12-16 | $40.72 | $40.91 | $40.58 | $40.77 | $40.50 | 34,007 |
| 2019-12-13 | $40.36 | $40.74 | $40.20 | $40.20 | $39.93 | 17,810 |
| 2019-12-12 | $39.76 | $40.28 | $39.76 | $40.06 | $39.79 | 13,272 |
| 2019-12-11 | $39.71 | $39.89 | $39.56 | $39.89 | $39.62 | 12,514 |
| 2019-12-10 | $39.49 | $39.62 | $39.38 | $39.38 | $39.12 | 1,824 |
| 2019-12-09 | $39.52 | $39.88 | $39.30 | $39.30 | $39.04 | 4,900 |
| 2019-12-06 | $39.86 | $39.86 | $39.55 | $39.66 | $39.40 | 10,105 |
| 2019-12-05 | $38.90 | $39.45 | $38.90 | $39.33 | $39.07 | 8,910 |
| 2019-12-04 | $38.99 | $39.01 | $38.69 | $38.84 | $38.58 | 9,269 |
| 2019-12-03 | $38.51 | $38.96 | $38.40 | $38.89 | $38.63 | 12,124 |
| 2019-12-02 | $39.40 | $39.42 | $39.03 | $39.12 | $38.86 | 9,692 |
| 2019-11-29 | $39.33 | $39.45 | $39.23 | $39.30 | $39.04 | 12,317 |
| 2019-11-27 | $39.58 | $39.84 | $39.47 | $39.77 | $39.50 | 7,426 |
| 2019-11-26 | $38.77 | $39.45 | $38.77 | $39.35 | $39.09 | 13,184 |
| 2019-11-25 | $38.44 | $39.37 | $38.44 | $39.37 | $39.11 | 15,052 |
| 2019-11-22 | $38.28 | $38.61 | $38.25 | $38.58 | $38.32 | 10,581 |
| 2019-11-21 | $38.03 | $38.10 | $37.87 | $37.87 | $37.62 | 11,650 |
| 2019-11-20 | $38.14 | $38.17 | $37.75 | $37.94 | $37.69 | 27,316 |
| 2019-11-19 | $39.06 | $39.43 | $38.59 | $38.79 | $38.53 | 12,999 |
| 2019-11-18 | $39.38 | $39.38 | $38.88 | $38.97 | $38.71 | 3,595 |
| 2019-11-15 | $39.47 | $39.50 | $39.12 | $39.30 | $39.04 | 9,290 |
| 2019-11-14 | $39.15 | $39.30 | $38.71 | $38.86 | $38.60 | 7,076 |
| 2019-11-13 | $39.72 | $39.78 | $39.34 | $39.57 | $39.31 | 16,878 |
| 2019-11-12 | $40.16 | $40.22 | $39.86 | $39.99 | $39.72 | 14,647 |
| 2019-11-11 | $39.87 | $40.09 | $39.81 | $40.09 | $39.82 | 7,911 |
| 2019-11-08 | $40.45 | $40.54 | $40.21 | $40.35 | $40.08 | 7,999 |
| 2019-11-07 | $39.76 | $40.58 | $39.72 | $40.41 | $40.14 | 18,668 |
| 2019-11-06 | $39.71 | $39.71 | $39.10 | $39.44 | $39.18 | 11,021 |
| 2019-11-05 | $39.83 | $39.90 | $39.32 | $39.42 | $39.16 | 12,033 |
| 2019-11-04 | $39.35 | $39.89 | $39.30 | $39.89 | $39.62 | 19,080 |
| 2019-11-01 | $38.66 | $38.93 | $38.52 | $38.69 | $38.43 | 16,166 |
| 2019-10-31 | $38.33 | $38.33 | $37.98 | $37.98 | $37.73 | 8,710 |
| 2019-10-30 | $38.26 | $38.46 | $38.08 | $38.46 | $38.20 | 8,123 |
| 2019-10-29 | $38.46 | $38.46 | $38.01 | $38.32 | $38.06 | 4,581 |
| 2019-10-28 | $38.34 | $38.89 | $38.34 | $38.74 | $38.48 | 9,616 |
| 2019-10-25 | $37.63 | $38.35 | $37.63 | $38.20 | $37.94 | 15,539 |
| 2019-10-24 | $37.05 | $37.83 | $36.96 | $37.83 | $37.58 | 11,970 |
| 2019-10-23 | $36.49 | $36.66 | $36.33 | $36.43 | $36.19 | 10,701 |
| 2019-10-22 | $37.25 | $37.25 | $36.43 | $36.61 | $36.37 | 9,878 |
| 2019-10-21 | $37.01 | $37.17 | $36.98 | $37.17 | $36.92 | 2,790 |
| 2019-10-18 | $37.28 | $37.28 | $36.63 | $36.72 | $36.47 | 4,247 |
| 2019-10-17 | $37.80 | $37.80 | $37.37 | $37.40 | $37.15 | 7,623 |
| 2019-10-16 | $37.12 | $37.50 | $37.06 | $37.50 | $37.25 | 10,751 |
| 2019-10-15 | $36.83 | $37.32 | $36.80 | $37.18 | $36.93 | 19,715 |
| 2019-10-14 | $36.49 | $36.74 | $36.44 | $36.53 | $36.29 | 13,347 |
| 2019-10-11 | $36.31 | $37.04 | $36.31 | $36.63 | $36.39 | 15,010 |
| 2019-10-10 | $34.93 | $35.89 | $34.93 | $35.71 | $35.47 | 9,129 |
| 2019-10-09 | $35.35 | $35.45 | $35.14 | $35.34 | $35.10 | 9,506 |
| 2019-10-08 | $35.36 | $35.36 | $34.95 | $34.98 | $34.75 | 9,996 |
| 2019-10-07 | $36.13 | $36.13 | $35.79 | $36.07 | $35.83 | 6,552 |
| 2019-10-04 | $36.21 | $36.34 | $36.10 | $36.17 | $35.93 | 9,623 |
| 2019-10-03 | $35.23 | $36.22 | $35.23 | $36.00 | $35.76 | 11,436 |
| 2019-10-02 | $35.25 | $35.57 | $35.03 | $35.57 | $35.33 | 6,919 |
| 2019-10-01 | $35.92 | $35.92 | $35.22 | $35.61 | $35.37 | 9,658 |
| 2019-09-30 | $35.91 | $35.94 | $35.61 | $35.61 | $35.37 | 16,200 |
| 2019-09-27 | $36.92 | $37.04 | $34.72 | $35.31 | $35.07 | 54,943 |
| 2019-09-26 | $36.90 | $36.98 | $36.72 | $36.74 | $36.49 | 10,134 |
| 2019-09-25 | $36.30 | $36.92 | $36.25 | $36.86 | $36.61 | 13,699 |
| 2019-09-24 | $37.56 | $37.56 | $36.28 | $36.30 | $36.06 | 21,970 |
| 2019-09-23 | $37.76 | $37.79 | $37.33 | $37.33 | $37.08 | 4,340 |
| 2019-09-20 | $38.46 | $38.50 | $37.76 | $37.99 | $37.72 | 16,309 |
| 2019-09-19 | $38.50 | $38.71 | $38.32 | $38.33 | $38.05 | 9,580 |
| 2019-09-18 | $38.33 | $38.33 | $37.91 | $38.20 | $37.93 | 5,879 |
| 2019-09-17 | $38.05 | $38.31 | $37.99 | $38.29 | $38.02 | 4,451 |
| 2019-09-16 | $38.26 | $38.29 | $38.14 | $38.18 | $37.91 | 37,700 |
| 2019-09-13 | $38.53 | $38.73 | $38.49 | $38.62 | $38.34 | 13,400 |
| 2019-09-12 | $38.83 | $38.83 | $38.19 | $38.34 | $38.06 | 21,510 |
| 2019-09-11 | $37.86 | $38.50 | $37.86 | $38.49 | $38.21 | 22,000 |
| 2019-09-10 | $37.71 | $37.72 | $37.45 | $37.71 | $37.44 | 11,200 |
| 2019-09-09 | $37.87 | $38.09 | $37.82 | $37.90 | $37.63 | 10,666 |
| 2019-09-06 | $37.65 | $37.88 | $37.42 | $37.70 | $37.43 | 12,428 |
| 2019-09-05 | $36.96 | $37.59 | $36.91 | $37.52 | $37.25 | 25,500 |
| 2019-09-04 | $36.79 | $36.89 | $36.48 | $36.59 | $36.33 | 7,607 |
| 2019-09-03 | $36.21 | $36.46 | $35.95 | $36.17 | $35.91 | 8,900 |
| 2019-08-30 | $36.85 | $36.85 | $36.37 | $36.66 | $36.40 | 12,504 |
| 2019-08-29 | $36.29 | $36.64 | $36.29 | $36.41 | $36.15 | 28,325 |
| 2019-08-28 | $35.45 | $36.04 | $35.45 | $35.80 | $35.54 | 36,093 |
| 2019-08-27 | $35.67 | $35.92 | $35.37 | $35.44 | $35.19 | 16,891 |
| 2019-08-26 | $35.35 | $35.49 | $35.26 | $35.26 | $35.01 | 8,189 |
| 2019-08-23 | $35.34 | $35.97 | $34.91 | $35.02 | $34.77 | 12,573 |
| 2019-08-22 | $36.40 | $36.52 | $35.75 | $35.88 | $35.62 | 21,279 |
| 2019-08-21 | $36.96 | $36.96 | $36.55 | $36.61 | $36.35 | 11,554 |
| 2019-08-20 | $36.48 | $36.75 | $36.39 | $36.39 | $36.13 | 18,158 |
| 2019-08-19 | $36.25 | $36.71 | $36.20 | $36.51 | $36.25 | 21,052 |
| 2019-08-16 | $34.80 | $35.59 | $34.80 | $35.59 | $35.33 | 10,269 |
| 2019-08-15 | $34.60 | $34.74 | $34.33 | $34.49 | $34.24 | 19,462 |
| 2019-08-14 | $34.05 | $34.17 | $33.71 | $34.06 | $33.82 | 7,769 |
| 2019-08-13 | $33.56 | $34.92 | $33.56 | $34.90 | $34.65 | 58,303 |
| 2019-08-12 | $33.49 | $33.59 | $33.24 | $33.53 | $33.29 | 25,540 |
| 2019-08-09 | $34.04 | $34.08 | $33.73 | $33.90 | $33.66 | 7,006 |
| 2019-08-08 | $33.46 | $34.27 | $33.46 | $34.17 | $33.92 | 27,066 |
| 2019-08-07 | $32.91 | $33.45 | $32.82 | $33.42 | $33.18 | 26,585 |
| 2019-08-06 | $33.51 | $33.62 | $33.13 | $33.15 | $32.91 | 52,309 |
| 2019-08-05 | $33.13 | $33.46 | $32.56 | $32.78 | $32.54 | 30,363 |
| 2019-08-02 | $34.94 | $34.94 | $34.47 | $34.66 | $34.41 | 24,513 |
| 2019-08-01 | $36.31 | $36.82 | $35.07 | $35.22 | $34.97 | 30,017 |
| 2019-07-31 | $36.47 | $36.49 | $35.91 | $36.23 | $35.97 | 16,912 |
| 2019-07-30 | $36.59 | $36.69 | $36.43 | $36.58 | $36.32 | 7,642 |
| 2019-07-29 | $37.01 | $37.03 | $36.54 | $36.96 | $36.69 | 18,610 |
| 2019-07-26 | $37.35 | $37.35 | $37.06 | $37.13 | $36.86 | 9,747 |
| 2019-07-25 | $37.51 | $37.51 | $37.05 | $37.31 | $37.04 | 15,048 |
| 2019-07-24 | $37.39 | $37.74 | $37.39 | $37.74 | $37.47 | 17,187 |
| 2019-07-23 | $36.91 | $37.55 | $36.91 | $37.55 | $37.28 | 17,717 |
| 2019-07-22 | $36.62 | $36.65 | $36.31 | $36.54 | $36.28 | 10,469 |
| 2019-07-19 | $36.73 | $36.87 | $36.49 | $36.49 | $36.23 | 15,732 |
| 2019-07-18 | $36.49 | $36.50 | $36.29 | $36.36 | $36.10 | 35,948 |
| 2019-07-17 | $36.89 | $36.99 | $36.63 | $36.73 | $36.47 | 7,688 |
| 2019-07-16 | $37.12 | $37.26 | $36.90 | $36.91 | $36.65 | 9,725 |
| 2019-07-15 | $37.03 | $37.32 | $37.02 | $37.18 | $36.91 | 17,221 |
| 2019-07-12 | $37.02 | $37.07 | $36.80 | $36.96 | $36.69 | 45,496 |
| 2019-07-11 | $37.16 | $37.16 | $36.67 | $36.84 | $36.58 | 7,914 |
| 2019-07-10 | $37.44 | $37.58 | $36.92 | $37.01 | $36.74 | 6,120 |
| 2019-07-09 | $36.62 | $37.26 | $36.54 | $37.26 | $36.99 | 7,495 |
| 2019-07-08 | $37.48 | $37.48 | $36.80 | $36.96 | $36.69 | 17,118 |
| 2019-07-05 | $37.97 | $38.02 | $37.45 | $38.02 | $37.75 | 13,186 |
| 2019-07-03 | $38.46 | $38.46 | $37.88 | $38.28 | $38.01 | 9,903 |
| 2019-07-02 | $38.28 | $38.49 | $38.18 | $38.49 | $38.21 | 37,142 |
| 2019-07-01 | $38.72 | $38.90 | $38.26 | $38.33 | $38.05 | 36,909 |
| 2019-06-28 | $37.70 | $37.70 | $37.28 | $37.40 | $37.13 | 6,872 |
| 2019-06-27 | $37.26 | $37.64 | $37.22 | $37.60 | $37.33 | 33,286 |
| 2019-06-26 | $36.34 | $37.10 | $36.34 | $37.04 | $36.77 | 13,976 |
| 2019-06-25 | $36.62 | $36.62 | $35.81 | $36.10 | $35.84 | 12,226 |
| 2019-06-24 | $37.10 | $37.10 | $36.64 | $36.91 | $36.65 | 8,390 |
| 2019-06-21 | $37.21 | $37.22 | $36.85 | $37.04 | $36.72 | 10,569 |
| 2019-06-20 | $37.41 | $37.82 | $37.22 | $37.37 | $37.05 | 17,128 |
| 2019-06-19 | $36.87 | $36.95 | $36.50 | $36.73 | $36.41 | 13,102 |
| 2019-06-18 | $36.00 | $36.95 | $36.00 | $36.64 | $36.33 | 13,658 |
| 2019-06-17 | $35.47 | $35.69 | $35.47 | $35.51 | $35.21 | 18,639 |
| 2019-06-14 | $35.62 | $35.62 | $35.34 | $35.47 | $35.17 | 2,455 |
| 2019-06-13 | $35.97 | $36.06 | $35.64 | $35.85 | $35.54 | 7,929 |
| 2019-06-12 | $35.94 | $35.94 | $35.59 | $35.72 | $35.41 | 6,907 |
| 2019-06-11 | $36.46 | $36.73 | $36.16 | $36.47 | $36.16 | 8,927 |
| 2019-06-10 | $35.58 | $36.20 | $35.55 | $35.85 | $35.54 | 22,915 |
| 2019-06-07 | $34.52 | $35.23 | $34.52 | $35.04 | $34.74 | 11,095 |
| 2019-06-06 | $34.34 | $34.45 | $34.13 | $34.38 | $34.09 | 6,330 |
| 2019-06-05 | $35.22 | $35.28 | $33.86 | $34.36 | $34.07 | 96,566 |
| 2019-06-04 | $34.26 | $34.98 | $33.95 | $34.98 | $34.68 | 18,978 |
| 2019-06-03 | $34.31 | $34.45 | $33.93 | $34.01 | $33.72 | 14,568 |
| 2019-05-31 | $34.21 | $34.43 | $34.16 | $34.30 | $34.01 | 6,345 |
| 2019-05-30 | $34.69 | $34.79 | $34.61 | $34.76 | $34.46 | 158,514 |
| 2019-05-29 | $34.09 | $34.58 | $34.09 | $34.39 | $34.10 | 15,876 |
| 2019-05-28 | $34.51 | $35.19 | $34.51 | $34.69 | $34.39 | 285,403 |
| 2019-05-24 | $35.11 | $35.30 | $34.60 | $34.62 | $34.32 | 25,341 |
| 2019-05-23 | $34.85 | $35.20 | $34.51 | $34.88 | $34.58 | 16,682 |
| 2019-05-22 | $36.38 | $36.38 | $35.73 | $35.82 | $35.51 | 18,169 |
| 2019-05-21 | $36.16 | $36.81 | $36.16 | $36.51 | $36.20 | 14,986 |
| 2019-05-20 | $36.40 | $36.40 | $35.61 | $35.68 | $35.37 | 51,383 |
| 2019-05-17 | $37.62 | $37.74 | $37.01 | $37.04 | $36.72 | 26,648 |
| 2019-05-16 | $38.75 | $39.22 | $38.75 | $38.90 | $38.57 | 27,080 |
| 2019-05-15 | $38.18 | $38.80 | $38.18 | $38.47 | $38.14 | 8,938 |
| 2019-05-14 | $37.85 | $38.36 | $37.55 | $38.15 | $37.82 | 21,985 |
| 2019-05-13 | $37.46 | $37.71 | $37.17 | $37.33 | $37.01 | 74,486 |
| 2019-05-10 | $39.23 | $39.46 | $38.30 | $38.85 | $38.52 | 20,104 |
| 2019-05-09 | $38.78 | $39.36 | $38.15 | $39.33 | $38.99 | 33,865 |
| 2019-05-08 | $39.46 | $39.65 | $39.08 | $39.37 | $39.03 | 12,896 |
| 2019-05-07 | $40.77 | $40.77 | $39.33 | $39.56 | $39.22 | 52,863 |
| 2019-05-06 | $40.44 | $41.30 | $40.00 | $41.14 | $40.79 | 78,036 |
| 2019-05-03 | $42.24 | $42.70 | $42.24 | $42.57 | $42.20 | 16,053 |
| 2019-05-02 | $42.38 | $42.44 | $41.62 | $41.86 | $41.50 | 14,926 |
| 2019-05-01 | $42.13 | $42.58 | $41.75 | $41.98 | $41.62 | 45,077 |
| 2019-04-30 | $41.88 | $42.27 | $41.88 | $42.14 | $41.78 | 13,797 |
| 2019-04-29 | $41.69 | $42.07 | $41.55 | $41.84 | $41.48 | 15,743 |
| 2019-04-26 | $41.52 | $41.76 | $41.23 | $41.76 | $41.40 | 24,768 |
| 2019-04-25 | $41.41 | $41.61 | $41.00 | $41.55 | $41.19 | 8,481 |
| 2019-04-24 | $42.13 | $42.13 | $41.40 | $41.67 | $41.31 | 12,384 |
| 2019-04-23 | $41.63 | $42.25 | $41.59 | $42.01 | $41.65 | 13,808 |
| 2019-04-22 | $41.21 | $41.76 | $41.18 | $41.66 | $41.30 | 22,128 |
| 2019-04-18 | $41.67 | $41.71 | $41.35 | $41.62 | $41.26 | 18,357 |
| 2019-04-17 | $41.77 | $41.77 | $41.44 | $41.56 | $41.20 | 11,850 |
| 2019-04-16 | $41.29 | $41.77 | $41.23 | $41.32 | $40.97 | 227,113 |
| 2019-04-15 | $42.11 | $42.11 | $40.96 | $41.14 | $40.79 | 25,893 |
| 2019-04-12 | $42.03 | $42.44 | $41.98 | $42.14 | $41.78 | 18,687 |
| 2019-04-11 | $41.94 | $41.94 | $41.50 | $41.57 | $41.21 | 18,820 |
| 2019-04-10 | $42.37 | $42.37 | $41.78 | $42.10 | $41.74 | 28,722 |
| 2019-04-09 | $42.05 | $42.64 | $42.05 | $42.44 | $42.08 | 34,278 |
| 2019-04-08 | $42.42 | $42.77 | $42.42 | $42.73 | $42.36 | 25,092 |
| 2019-04-05 | $42.02 | $42.84 | $41.97 | $42.65 | $42.28 | 59,973 |
| 2019-04-04 | $41.63 | $42.01 | $41.57 | $41.90 | $41.54 | 32,823 |
| 2019-04-03 | $41.69 | $42.12 | $41.52 | $41.81 | $41.45 | 41,114 |
| 2019-04-02 | $41.57 | $41.57 | $41.20 | $41.30 | $40.95 | 20,758 |
| 2019-04-01 | $41.12 | $41.74 | $41.05 | $41.56 | $41.20 | 25,678 |
| 2019-03-29 | $39.89 | $40.57 | $39.80 | $40.45 | $40.10 | 16,346 |
| 2019-03-28 | $39.19 | $39.43 | $38.93 | $39.43 | $39.09 | 7,498 |
| 2019-03-27 | $39.07 | $39.32 | $38.97 | $39.19 | $38.85 | 9,509 |
| 2019-03-26 | $38.99 | $39.14 | $38.83 | $39.10 | $38.76 | 25,790 |
| 2019-03-25 | $38.38 | $39.02 | $37.75 | $38.74 | $38.41 | 33,459 |
| 2019-03-22 | $39.43 | $39.60 | $38.61 | $38.67 | $38.34 | 20,058 |
| 2019-03-21 | $39.38 | $39.92 | $39.38 | $39.90 | $39.56 | 20,909 |
| 2019-03-20 | $40.02 | $40.02 | $39.25 | $39.89 | $39.55 | 13,896 |
| 2019-03-19 | $40.31 | $40.40 | $40.13 | $40.32 | $39.97 | 8,056 |
| 2019-03-18 | $40.00 | $40.30 | $39.94 | $40.12 | $39.78 | 21,511 |
| 2019-03-15 | $39.53 | $40.00 | $39.53 | $39.81 | $39.47 | 11,406 |
| 2019-03-14 | $39.41 | $39.41 | $38.99 | $39.11 | $38.77 | 14,927 |
| 2019-03-13 | $39.31 | $39.74 | $39.31 | $39.63 | $39.29 | 31,948 |
| 2019-03-12 | $39.66 | $39.66 | $39.30 | $39.54 | $39.20 | 18,857 |
| 2019-03-11 | $38.93 | $39.69 | $38.93 | $39.61 | $39.27 | 14,325 |
| 2019-03-08 | $37.42 | $38.63 | $37.32 | $38.51 | $38.18 | 34,349 |
| 2019-03-07 | $39.95 | $39.95 | $38.68 | $38.84 | $38.51 | 35,969 |
| 2019-03-06 | $40.58 | $40.62 | $40.03 | $40.34 | $39.99 | 36,789 |
| 2019-03-05 | $39.78 | $40.99 | $39.58 | $40.72 | $40.37 | 44,885 |
| 2019-03-04 | $39.73 | $39.83 | $38.88 | $39.37 | $39.03 | 44,268 |
| 2019-03-01 | $39.77 | $39.77 | $39.15 | $39.29 | $38.95 | 29,957 |
| 2019-02-28 | $39.57 | $39.64 | $38.95 | $39.43 | $39.09 | 38,750 |
| 2019-02-27 | $38.99 | $39.37 | $38.90 | $39.18 | $38.84 | 19,145 |
| 2019-02-26 | $38.93 | $39.40 | $38.81 | $39.27 | $38.93 | 63,659 |
| 2019-02-25 | $39.93 | $39.95 | $39.21 | $39.31 | $38.97 | 39,181 |
| 2019-02-22 | $37.60 | $38.59 | $37.44 | $38.50 | $38.17 | 50,649 |
| 2019-02-21 | $37.81 | $37.81 | $37.05 | $37.24 | $36.92 | 258,634 |
| 2019-02-20 | $37.45 | $38.17 | $37.45 | $37.61 | $37.29 | 21,910 |
| 2019-02-19 | $36.86 | $37.43 | $36.86 | $37.37 | $37.05 | 14,765 |
| 2019-02-15 | $37.41 | $37.41 | $36.69 | $36.70 | $36.39 | 8,620 |
| 2019-02-14 | $37.10 | $37.33 | $36.94 | $37.24 | $36.92 | 22,754 |
| 2019-02-13 | $37.66 | $37.66 | $37.39 | $37.40 | $37.08 | 15,727 |
| 2019-02-12 | $37.10 | $37.38 | $37.10 | $37.37 | $37.05 | 23,444 |
| 2019-02-11 | $36.65 | $36.99 | $36.65 | $36.84 | $36.52 | 21,304 |
| 2019-02-08 | $35.74 | $36.53 | $35.74 | $36.44 | $36.13 | 13,123 |
| 2019-02-07 | $36.85 | $36.85 | $35.94 | $36.18 | $35.87 | 31,470 |
| 2019-02-06 | $37.62 | $37.64 | $37.21 | $37.25 | $36.93 | 27,324 |
| 2019-02-05 | $36.83 | $37.66 | $36.83 | $37.66 | $37.34 | 25,548 |
| 2019-02-04 | $36.75 | $36.97 | $36.74 | $36.85 | $36.53 | 15,566 |
| 2019-02-01 | $36.87 | $37.04 | $36.59 | $36.78 | $36.46 | 28,370 |
| 2019-01-31 | $36.13 | $37.01 | $36.13 | $36.85 | $36.53 | 42,086 |
| 2019-01-30 | $35.87 | $36.08 | $35.61 | $35.94 | $35.63 | 23,817 |
| 2019-01-29 | $35.77 | $35.77 | $35.27 | $35.43 | $35.13 | 12,796 |
| 2019-01-28 | $35.37 | $35.86 | $35.12 | $35.79 | $35.48 | 29,001 |
| 2019-01-25 | $35.53 | $36.11 | $35.53 | $36.00 | $35.69 | 13,862 |
| 2019-01-24 | $34.72 | $35.00 | $34.72 | $34.97 | $34.67 | 4,698 |
| 2019-01-23 | $34.88 | $35.03 | $34.49 | $34.63 | $34.33 | 21,135 |
| 2019-01-22 | $35.19 | $35.19 | $34.26 | $34.56 | $34.26 | 23,157 |
| 2019-01-18 | $35.32 | $36.05 | $35.32 | $35.74 | $35.43 | 29,093 |
| 2019-01-17 | $34.44 | $35.14 | $34.43 | $34.94 | $34.64 | 17,276 |
| 2019-01-16 | $34.32 | $34.87 | $34.24 | $34.72 | $34.42 | 24,607 |
| 2019-01-15 | $33.75 | $34.27 | $33.75 | $34.18 | $33.89 | 7,337 |
| 2019-01-14 | $33.63 | $33.63 | $33.30 | $33.33 | $33.04 | 4,368 |
| 2019-01-11 | $34.15 | $34.26 | $33.94 | $34.20 | $33.91 | 12,131 |
| 2019-01-10 | $34.07 | $34.69 | $33.98 | $34.55 | $34.25 | 16,286 |
| 2019-01-09 | $33.80 | $34.84 | $33.70 | $34.54 | $34.24 | 23,973 |
| 2019-01-08 | $33.58 | $33.69 | $32.96 | $33.48 | $33.19 | 9,831 |
| 2019-01-07 | $32.70 | $33.42 | $32.54 | $33.42 | $33.13 | 17,775 |
| 2019-01-04 | $31.32 | $32.83 | $31.32 | $32.55 | $32.27 | 20,180 |
| 2019-01-03 | $31.30 | $31.30 | $30.67 | $30.68 | $30.42 | 11,220 |
| 2019-01-02 | $30.86 | $31.81 | $30.86 | $31.56 | $31.29 | 14,462 |
| 2018-12-31 | $32.38 | $32.43 | $31.34 | $31.53 | $31.25 | 42,969 |
| 2018-12-28 | $32.10 | $32.28 | $31.57 | $31.82 | $31.55 | 46,917 |
| 2018-12-27 | $31.30 | $31.85 | $31.30 | $31.85 | $31.58 | 27,363 |
| 2018-12-26 | $31.28 | $32.06 | $30.61 | $32.06 | $31.78 | 36,934 |
| 2018-12-24 | $30.63 | $31.40 | $30.57 | $30.95 | $30.68 | 15,086 |
| 2018-12-21 | $31.73 | $31.88 | $30.88 | $31.06 | $30.79 | 26,449 |
| 2018-12-20 | $31.50 | $31.79 | $31.08 | $31.25 | $30.98 | 33,322 |
| 2018-12-19 | $32.54 | $32.68 | $31.31 | $31.58 | $31.31 | 21,564 |
| 2018-12-18 | $32.78 | $32.98 | $32.23 | $32.40 | $32.12 | 30,175 |
| 2018-12-17 | $33.40 | $33.47 | $32.58 | $32.60 | $32.32 | 11,753 |
| 2018-12-14 | $33.79 | $34.11 | $33.76 | $33.77 | $33.48 | 4,665 |
| 2018-12-13 | $34.81 | $34.81 | $34.25 | $34.44 | $34.14 | 11,230 |
| 2018-12-12 | $33.75 | $34.87 | $33.75 | $34.52 | $34.22 | 11,725 |
| 2018-12-11 | $33.92 | $34.15 | $33.41 | $33.64 | $33.35 | 22,863 |
| 2018-12-10 | $33.32 | $33.69 | $32.96 | $33.45 | $33.16 | 10,912 |
| 2018-12-07 | $34.31 | $34.70 | $33.53 | $33.71 | $33.42 | 10,313 |
| 2018-12-06 | $33.30 | $34.40 | $33.30 | $34.19 | $33.90 | 15,619 |
| 2018-12-04 | $35.60 | $35.74 | $34.62 | $34.62 | $34.32 | 17,685 |
| 2018-12-03 | $36.26 | $36.38 | $35.61 | $35.70 | $35.39 | 37,257 |
| 2018-11-30 | $33.83 | $34.72 | $33.71 | $34.52 | $34.22 | 30,498 |
| 2018-11-29 | $34.05 | $34.05 | $33.59 | $33.89 | $33.60 | 37,952 |
| 2018-11-28 | $34.21 | $34.50 | $33.56 | $34.23 | $33.94 | 19,767 |
| 2018-11-27 | $33.39 | $33.87 | $33.39 | $33.65 | $33.36 | 13,236 |
| 2018-11-26 | $33.51 | $33.87 | $33.51 | $33.55 | $33.26 | 4,856 |
| 2018-11-23 | $33.12 | $33.13 | $32.88 | $32.92 | $32.64 | 4,700 |
| 2018-11-21 | $33.18 | $34.02 | $33.18 | $33.57 | $33.28 | 8,117 |
| 2018-11-20 | $32.30 | $32.83 | $32.14 | $32.50 | $32.22 | 18,132 |
| 2018-11-19 | $34.09 | $34.09 | $33.33 | $33.33 | $33.04 | 10,613 |
| 2018-11-16 | $34.31 | $34.55 | $33.87 | $34.25 | $33.96 | 10,498 |
| 2018-11-15 | $33.76 | $34.73 | $33.76 | $34.73 | $34.43 | 9,595 |
| 2018-11-14 | $33.37 | $33.71 | $33.32 | $33.55 | $33.26 | 7,888 |
| 2018-11-13 | $32.66 | $33.40 | $32.66 | $32.95 | $32.67 | 17,426 |
| 2018-11-12 | $32.86 | $32.86 | $32.21 | $32.30 | $32.02 | 19,494 |
| 2018-11-09 | $33.55 | $33.55 | $32.67 | $32.98 | $32.70 | 16,517 |
| 2018-11-08 | $35.14 | $35.14 | $33.98 | $34.23 | $33.94 | 23,861 |
| 2018-11-07 | $35.73 | $35.93 | $35.51 | $35.93 | $35.62 | 17,815 |
| 2018-11-06 | $35.12 | $35.75 | $34.89 | $35.19 | $34.89 | 31,743 |
| 2018-11-05 | $35.28 | $35.28 | $34.85 | $35.23 | $34.93 | 9,076 |
| 2018-11-02 | $36.53 | $36.53 | $35.12 | $35.43 | $35.13 | 40,837 |
| 2018-11-01 | $34.12 | $36.00 | $33.74 | $35.85 | $35.54 | 35,964 |
| 2018-10-31 | $32.90 | $33.87 | $32.86 | $33.60 | $33.31 | 31,495 |
| 2018-10-30 | $31.96 | $32.29 | $31.58 | $32.18 | $31.90 | 9,235 |
| 2018-10-29 | $33.10 | $33.10 | $31.61 | $31.95 | $31.68 | 31,363 |
| 2018-10-26 | $31.75 | $33.19 | $31.75 | $32.90 | $32.62 | 19,219 |
| 2018-10-25 | $32.07 | $32.91 | $32.07 | $32.77 | $32.49 | 24,665 |
| 2018-10-24 | $33.15 | $33.15 | $31.58 | $31.58 | $31.31 | 28,060 |
| 2018-10-23 | $33.00 | $33.58 | $32.70 | $33.42 | $33.13 | 16,343 |
| 2018-10-22 | $34.49 | $34.80 | $34.19 | $34.30 | $34.01 | 27,176 |
| 2018-10-19 | $34.27 | $34.42 | $33.39 | $33.48 | $33.19 | 9,933 |
| 2018-10-18 | $34.46 | $34.46 | $33.54 | $33.68 | $33.39 | 22,782 |
| 2018-10-17 | $34.92 | $34.99 | $34.70 | $34.77 | $34.47 | 12,766 |
| 2018-10-16 | $35.15 | $35.59 | $35.07 | $35.53 | $35.23 | 29,935 |
| 2018-10-15 | $34.63 | $35.19 | $34.58 | $34.97 | $34.67 | 6,970 |
| 2018-10-12 | $34.64 | $35.61 | $34.64 | $35.61 | $35.30 | 21,366 |
| 2018-10-11 | $33.08 | $34.00 | $32.96 | $33.78 | $33.49 | 37,392 |
| 2018-10-10 | $34.70 | $34.70 | $33.49 | $33.49 | $33.20 | 33,376 |
| 2018-10-09 | $34.81 | $35.19 | $34.75 | $34.90 | $34.60 | 36,390 |
| 2018-10-08 | $34.78 | $35.39 | $34.66 | $35.14 | $34.84 | 21,426 |
| 2018-10-05 | $36.17 | $36.26 | $35.30 | $35.63 | $35.32 | 19,010 |
| 2018-10-04 | $37.12 | $37.29 | $35.85 | $36.08 | $35.77 | 27,306 |
| 2018-10-03 | $37.67 | $37.70 | $37.43 | $37.43 | $37.11 | 10,694 |
| 2018-10-02 | $37.83 | $37.83 | $37.00 | $37.34 | $37.02 | 20,887 |
| 2018-10-01 | $38.77 | $38.87 | $38.31 | $38.40 | $38.07 | 16,608 |
| 2018-09-28 | $38.62 | $38.81 | $38.50 | $38.57 | $38.24 | 12,247 |
| 2018-09-27 | $38.69 | $38.85 | $38.54 | $38.79 | $38.46 | 7,004 |
| 2018-09-26 | $38.53 | $39.16 | $38.53 | $38.82 | $38.49 | 26,962 |
| 2018-09-25 | $38.22 | $38.37 | $38.04 | $38.23 | $37.90 | 20,666 |
| 2018-09-24 | $38.31 | $38.31 | $37.95 | $38.06 | $37.73 | 9,860 |
| 2018-09-21 | $39.65 | $39.65 | $39.06 | $39.14 | $38.73 | 26,243 |
| 2018-09-20 | $38.93 | $39.17 | $38.75 | $39.06 | $38.65 | 14,860 |
| 2018-09-19 | $37.49 | $38.54 | $37.49 | $38.42 | $38.02 | 17,143 |
| 2018-09-18 | $37.16 | $37.65 | $37.09 | $37.15 | $36.76 | 44,817 |
| 2018-09-17 | $37.37 | $37.55 | $37.04 | $37.04 | $36.65 | 17,251 |
| 2018-09-14 | $38.29 | $38.35 | $37.87 | $37.99 | $37.59 | 19,484 |
| 2018-09-13 | $37.77 | $38.32 | $37.77 | $38.10 | $37.70 | 44,346 |
| 2018-09-12 | $36.64 | $37.21 | $36.14 | $37.08 | $36.69 | 22,616 |
| 2018-09-11 | $36.14 | $36.80 | $36.02 | $36.75 | $36.37 | 26,163 |
| 2018-09-10 | $37.60 | $37.60 | $36.58 | $36.67 | $36.29 | 24,255 |
| 2018-09-07 | $37.49 | $38.21 | $37.49 | $37.69 | $37.30 | 16,346 |
| 2018-09-06 | $37.97 | $38.45 | $37.61 | $37.81 | $37.42 | 60,811 |
| 2018-09-05 | $38.76 | $38.76 | $37.61 | $37.63 | $37.24 | 55,444 |
| 2018-09-04 | $40.03 | $40.03 | $39.15 | $39.35 | $38.94 | 28,106 |
| 2018-08-31 | $39.52 | $40.08 | $39.52 | $40.04 | $39.62 | 9,633 |
| 2018-08-30 | $40.50 | $40.50 | $39.65 | $39.75 | $39.34 | 26,807 |
| 2018-08-29 | $40.85 | $40.98 | $40.61 | $40.88 | $40.45 | 41,436 |
| 2018-08-28 | $41.26 | $41.26 | $40.64 | $40.77 | $40.34 | 12,438 |
| 2018-08-27 | $40.54 | $41.15 | $40.54 | $41.12 | $40.69 | 18,504 |
| 2018-08-24 | $40.01 | $40.01 | $39.80 | $39.86 | $39.44 | 13,603 |
| 2018-08-23 | $40.63 | $40.83 | $39.70 | $39.75 | $39.34 | 33,308 |
| 2018-08-22 | $40.15 | $40.50 | $40.15 | $40.38 | $39.96 | 17,281 |
| 2018-08-21 | $40.59 | $40.69 | $40.18 | $40.23 | $39.81 | 34,378 |
| 2018-08-20 | $39.83 | $40.49 | $39.83 | $40.22 | $39.80 | 48,956 |
| 2018-08-17 | $38.94 | $39.50 | $38.74 | $39.33 | $38.92 | 35,539 |
| 2018-08-16 | $38.92 | $39.36 | $38.92 | $38.97 | $38.56 | 72,980 |
| 2018-08-15 | $38.14 | $38.41 | $37.90 | $38.41 | $38.01 | 68,326 |
| 2018-08-14 | $40.66 | $40.66 | $39.51 | $39.65 | $39.24 | 71,545 |
| 2018-08-13 | $41.41 | $41.41 | $40.76 | $40.94 | $40.51 | 32,315 |
| 2018-08-10 | $41.50 | $41.79 | $41.39 | $41.66 | $41.23 | 14,605 |
| 2018-08-09 | $42.12 | $42.34 | $41.92 | $41.93 | $41.49 | 44,989 |
| 2018-08-08 | $43.03 | $43.03 | $42.10 | $42.11 | $41.67 | 38,726 |
| 2018-08-07 | $42.74 | $43.09 | $42.69 | $42.85 | $42.40 | 20,164 |
| 2018-08-06 | $42.45 | $42.70 | $42.26 | $42.40 | $41.96 | 79,528 |
| 2018-08-03 | $42.91 | $43.00 | $42.48 | $42.59 | $42.15 | 57,493 |
| 2018-08-02 | $42.34 | $42.88 | $42.34 | $42.82 | $42.37 | 38,007 |
| 2018-08-01 | $43.18 | $43.93 | $43.18 | $43.25 | $42.80 | 73,656 |
| 2018-07-31 | $44.03 | $44.25 | $43.33 | $43.59 | $43.14 | 22,084 |
| 2018-07-30 | $44.95 | $44.99 | $43.55 | $43.83 | $43.37 | 22,911 |
| 2018-07-27 | $45.91 | $45.91 | $44.68 | $44.89 | $44.42 | 23,185 |
| 2018-07-26 | $45.41 | $45.92 | $45.17 | $45.73 | $45.25 | 26,668 |
| 2018-07-25 | $45.31 | $46.37 | $45.31 | $46.27 | $45.79 | 39,345 |
| 2018-07-24 | $46.02 | $46.18 | $45.07 | $45.20 | $44.73 | 17,906 |
| 2018-07-23 | $45.25 | $45.34 | $45.09 | $45.33 | $44.86 | 22,888 |
| 2018-07-20 | $45.43 | $45.76 | $45.34 | $45.34 | $44.87 | 44,793 |
| 2018-07-19 | $45.73 | $45.87 | $45.27 | $45.37 | $44.90 | 39,988 |
| 2018-07-18 | $46.25 | $46.30 | $45.86 | $46.13 | $45.65 | 24,883 |
| 2018-07-17 | $45.86 | $46.40 | $45.79 | $46.37 | $45.89 | 17,901 |
| 2018-07-16 | $46.25 | $46.25 | $46.03 | $46.10 | $45.62 | 26,385 |
| 2018-07-13 | $46.71 | $46.75 | $46.15 | $46.32 | $45.84 | 10,756 |
| 2018-07-12 | $46.22 | $46.70 | $46.22 | $46.60 | $46.11 | 18,352 |
| 2018-07-11 | $45.49 | $46.08 | $45.40 | $45.95 | $45.47 | 35,928 |
| 2018-07-10 | $46.84 | $47.07 | $46.21 | $46.45 | $45.97 | 31,179 |
| 2018-07-09 | $46.89 | $47.23 | $46.50 | $46.86 | $46.37 | 55,061 |
| 2018-07-06 | $45.13 | $46.35 | $45.08 | $46.30 | $45.82 | 44,440 |
| 2018-07-05 | $45.61 | $45.61 | $44.93 | $45.22 | $44.75 | 117,093 |
| 2018-07-03 | $46.17 | $46.17 | $45.60 | $45.60 | $45.12 | 99,214 |
| 2018-07-02 | $45.17 | $45.86 | $45.17 | $45.86 | $45.38 | 8,293 |
| 2018-06-29 | $46.15 | $46.42 | $45.92 | $46.03 | $45.55 | 108,844 |
| 2018-06-28 | $45.04 | $46.00 | $44.80 | $45.81 | $45.33 | 70,035 |
| 2018-06-27 | $46.93 | $46.93 | $45.14 | $45.25 | $44.78 | 51,879 |
| 2018-06-26 | $47.11 | $47.19 | $46.73 | $46.93 | $46.44 | 19,958 |
| 2018-06-25 | $48.02 | $48.02 | $46.32 | $46.90 | $46.41 | 67,417 |
| 2018-06-22 | $48.96 | $48.96 | $48.29 | $48.75 | $48.24 | 8,201 |
| 2018-06-21 | $49.25 | $49.36 | $48.67 | $48.84 | $48.33 | 25,644 |
| 2018-06-20 | $49.50 | $49.63 | $49.29 | $49.49 | $48.97 | 27,790 |
| 2018-06-19 | $49.12 | $49.36 | $48.47 | $49.20 | $48.69 | 55,227 |
| 2018-06-18 | $50.50 | $50.59 | $50.01 | $50.59 | $50.06 | 14,244 |
| 2018-06-15 | $50.21 | $50.58 | $49.92 | $50.48 | $49.93 | 95,713 |
| 2018-06-14 | $50.21 | $50.77 | $50.15 | $50.74 | $50.18 | 11,846 |
| 2018-06-13 | $50.72 | $50.83 | $50.00 | $50.12 | $49.57 | 21,772 |
| 2018-06-12 | $50.49 | $51.05 | $50.49 | $50.73 | $50.17 | 48,708 |
| 2018-06-11 | $50.22 | $50.37 | $49.97 | $50.13 | $49.58 | 52,638 |
| 2018-06-08 | $49.03 | $49.97 | $48.84 | $49.82 | $49.27 | 22,946 |
| 2018-06-07 | $49.95 | $50.00 | $49.16 | $49.41 | $48.87 | 7,385 |
| 2018-06-06 | $49.71 | $50.00 | $49.71 | $49.91 | $49.36 | 10,933 |
| 2018-06-05 | $49.27 | $49.90 | $49.27 | $49.59 | $49.05 | 12,583 |
| 2018-06-04 | $48.63 | $49.24 | $48.63 | $49.24 | $48.70 | 18,640 |
| 2018-06-01 | $48.13 | $48.79 | $48.13 | $48.47 | $47.94 | 20,892 |
| 2018-05-31 | $48.01 | $48.06 | $47.59 | $47.82 | $47.30 | 7,125 |
| 2018-05-30 | $47.45 | $47.55 | $47.28 | $47.50 | $46.98 | 6,131 |
| 2018-05-29 | $47.32 | $47.57 | $47.01 | $47.32 | $46.80 | 9,818 |
| 2018-05-25 | $47.39 | $47.47 | $47.15 | $47.19 | $46.67 | 17,191 |
| 2018-05-24 | $47.32 | $47.69 | $47.09 | $47.20 | $46.68 | 5,242 |
| 2018-05-23 | $46.73 | $47.46 | $46.73 | $47.46 | $46.94 | 4,646 |
| 2018-05-22 | $47.06 | $47.27 | $46.90 | $46.90 | $46.39 | 8,905 |
| 2018-05-21 | $47.39 | $47.59 | $46.82 | $46.83 | $46.32 | 16,872 |
| 2018-05-18 | $47.23 | $47.36 | $46.98 | $46.98 | $46.47 | 9,110 |
| 2018-05-17 | $47.29 | $47.65 | $47.12 | $47.32 | $46.80 | 8,238 |
| 2018-05-16 | $47.33 | $47.73 | $47.33 | $47.73 | $47.21 | 11,585 |
| 2018-05-15 | $46.94 | $47.33 | $46.72 | $47.33 | $46.81 | 45,357 |
| 2018-05-14 | $47.58 | $48.07 | $47.57 | $47.67 | $47.15 | 13,900 |
| 2018-05-11 | $47.84 | $47.84 | $47.11 | $47.39 | $46.87 | 19,010 |
| 2018-05-10 | $47.26 | $47.64 | $47.12 | $47.60 | $47.08 | 16,109 |
| 2018-05-09 | $46.90 | $47.14 | $46.65 | $46.87 | $46.36 | 24,815 |
| 2018-05-08 | $46.77 | $47.19 | $46.77 | $47.19 | $46.67 | 19,928 |
| 2018-05-07 | $46.22 | $47.05 | $46.22 | $46.88 | $46.37 | 16,328 |
| 2018-05-04 | $45.43 | $46.02 | $45.25 | $45.93 | $45.43 | 11,070 |
| 2018-05-03 | $45.67 | $45.67 | $44.81 | $45.52 | $45.02 | 45,312 |
| 2018-05-02 | $45.77 | $46.09 | $45.68 | $45.74 | $45.24 | 11,399 |
| 2018-05-01 | $45.55 | $45.86 | $45.51 | $45.85 | $45.35 | 18,662 |
| 2018-04-30 | $45.29 | $45.85 | $45.23 | $45.52 | $45.02 | 17,595 |
| 2018-04-27 | $45.11 | $45.20 | $44.68 | $45.06 | $44.57 | 10,274 |
| 2018-04-26 | $44.28 | $44.67 | $44.28 | $44.63 | $44.14 | 31,410 |
| 2018-04-25 | $44.40 | $44.40 | $43.75 | $44.01 | $43.53 | 36,347 |
| 2018-04-24 | $45.83 | $45.96 | $44.32 | $44.68 | $44.19 | 87,324 |
| 2018-04-23 | $45.85 | $45.85 | $45.09 | $45.10 | $44.61 | 15,475 |
| 2018-04-20 | $45.86 | $45.86 | $45.33 | $45.59 | $45.09 | 27,677 |
| 2018-04-19 | $46.44 | $46.47 | $46.06 | $46.06 | $45.56 | 7,434 |
| 2018-04-18 | $46.40 | $46.45 | $46.02 | $46.30 | $45.79 | 19,260 |
| 2018-04-17 | $45.75 | $46.42 | $45.65 | $46.25 | $45.74 | 19,511 |
| 2018-04-16 | $45.83 | $45.83 | $45.26 | $45.45 | $44.95 | 37,479 |
| 2018-04-13 | $46.64 | $46.64 | $45.37 | $45.62 | $45.12 | 24,858 |
| 2018-04-12 | $47.09 | $47.09 | $46.52 | $46.61 | $46.10 | 30,344 |
| 2018-04-11 | $47.11 | $47.34 | $46.84 | $46.89 | $46.38 | 213,003 |
| 2018-04-10 | $46.81 | $46.87 | $46.41 | $46.86 | $46.35 | 123,354 |
| 2018-04-09 | $45.71 | $46.65 | $45.71 | $45.91 | $45.41 | 18,921 |
| 2018-04-06 | $45.17 | $45.99 | $44.93 | $45.13 | $44.64 | 14,823 |
| 2018-04-05 | $45.94 | $46.18 | $45.68 | $45.86 | $45.36 | 29,795 |
| 2018-04-04 | $43.74 | $45.66 | $43.74 | $45.65 | $45.15 | 14,522 |
| 2018-04-03 | $45.34 | $45.50 | $44.86 | $45.08 | $44.59 | 14,549 |
| 2018-04-02 | $46.10 | $46.10 | $44.75 | $45.10 | $44.61 | 138,914 |
| 2018-03-29 | $45.58 | $46.40 | $45.57 | $46.15 | $45.64 | 46,390 |
| 2018-03-28 | $45.97 | $45.97 | $44.86 | $45.21 | $44.71 | 29,018 |
| 2018-03-27 | $48.09 | $48.09 | $45.67 | $45.98 | $45.48 | 26,233 |
| 2018-03-26 | $47.89 | $48.08 | $46.86 | $47.76 | $47.24 | 28,439 |
| 2018-03-23 | $47.40 | $47.64 | $46.79 | $46.93 | $46.42 | 36,416 |
| 2018-03-22 | $48.93 | $49.00 | $47.25 | $47.64 | $47.12 | 37,086 |
| 2018-03-21 | $49.68 | $49.88 | $49.65 | $49.73 | $49.18 | 7,698 |
| 2018-03-20 | $49.00 | $49.87 | $48.87 | $49.87 | $49.32 | 12,681 |
| 2018-03-19 | $48.68 | $49.29 | $48.36 | $48.82 | $48.28 | 11,490 |
| 2018-03-16 | $49.18 | $49.35 | $48.88 | $49.21 | $48.67 | 14,053 |
| 2018-03-15 | $49.45 | $49.66 | $49.09 | $49.41 | $48.87 | 21,968 |
| 2018-03-14 | $48.78 | $49.20 | $48.70 | $49.01 | $48.47 | 17,154 |
| 2018-03-13 | $50.19 | $50.19 | $48.78 | $48.82 | $48.28 | 23,531 |
| 2018-03-12 | $50.13 | $50.43 | $49.80 | $50.00 | $49.45 | 24,722 |
| 2018-03-09 | $49.64 | $50.00 | $49.44 | $50.00 | $49.45 | 30,260 |
| 2018-03-08 | $49.43 | $49.67 | $48.92 | $49.30 | $48.76 | 22,533 |
| 2018-03-07 | $47.71 | $48.92 | $47.71 | $48.89 | $48.35 | 19,804 |
| 2018-03-06 | $47.77 | $48.20 | $47.57 | $48.15 | $47.62 | 18,465 |
| 2018-03-05 | $47.30 | $47.76 | $46.74 | $47.73 | $47.21 | 16,875 |
| 2018-03-02 | $46.30 | $47.70 | $45.77 | $47.67 | $47.15 | 18,734 |
| 2018-03-01 | $47.94 | $48.00 | $46.67 | $47.01 | $46.49 | 22,603 |
| 2018-02-28 | $48.23 | $48.32 | $47.76 | $48.08 | $47.55 | 26,671 |
| 2018-02-27 | $49.23 | $49.23 | $47.95 | $47.96 | $47.43 | 28,740 |
| 2018-02-26 | $49.90 | $50.00 | $48.90 | $49.13 | $48.59 | 87,258 |
| 2018-02-23 | $49.10 | $49.99 | $49.01 | $49.98 | $49.43 | 13,529 |
| 2018-02-22 | $49.12 | $49.12 | $48.48 | $48.64 | $48.11 | 34,515 |
| 2018-02-21 | $48.99 | $49.67 | $48.79 | $48.87 | $48.33 | 29,087 |
| 2018-02-20 | $47.82 | $48.88 | $47.72 | $48.63 | $48.10 | 9,175 |
| 2018-02-16 | $48.62 | $48.63 | $48.18 | $48.28 | $47.75 | 22,961 |
| 2018-02-15 | $48.45 | $48.73 | $47.65 | $48.45 | $47.92 | 54,882 |
| 2018-02-14 | $45.90 | $47.82 | $45.90 | $47.79 | $47.27 | 35,377 |
| 2018-02-13 | $45.13 | $46.02 | $45.13 | $45.92 | $45.42 | 30,206 |
| 2018-02-12 | $44.56 | $45.26 | $44.46 | $45.18 | $44.68 | 51,084 |
| 2018-02-09 | $43.73 | $44.34 | $42.55 | $44.04 | $43.56 | 45,182 |
| 2018-02-08 | $45.27 | $45.55 | $43.34 | $43.34 | $42.87 | 30,573 |
| 2018-02-07 | $45.95 | $46.21 | $45.39 | $45.39 | $44.89 | 25,945 |
| 2018-02-06 | $44.23 | $46.40 | $44.03 | $46.04 | $45.54 | 81,488 |
| 2018-02-05 | $46.40 | $47.83 | $45.75 | $45.86 | $45.36 | 96,594 |
| 2018-02-02 | $48.24 | $48.24 | $47.01 | $47.04 | $46.52 | 48,380 |
| 2018-02-01 | $48.39 | $49.21 | $48.05 | $48.48 | $47.95 | 30,200 |
| 2018-01-31 | $49.38 | $49.52 | $48.96 | $49.01 | $48.47 | 62,977 |
| 2018-01-30 | $49.02 | $49.02 | $48.32 | $48.87 | $48.33 | 41,859 |
| 2018-01-29 | $50.64 | $50.64 | $49.82 | $50.04 | $49.49 | 214,532 |
| 2018-01-26 | $50.08 | $50.87 | $50.00 | $50.87 | $50.31 | 81,319 |
| 2018-01-25 | $49.47 | $49.99 | $49.23 | $49.78 | $49.23 | 29,392 |
| 2018-01-24 | $49.27 | $49.51 | $48.53 | $49.06 | $48.52 | 30,209 |
| 2018-01-23 | $49.08 | $49.08 | $48.48 | $48.84 | $48.30 | 36,096 |
| 2018-01-22 | $49.46 | $49.46 | $48.53 | $49.26 | $48.72 | 31,792 |
| 2018-01-19 | $49.46 | $49.54 | $49.03 | $49.28 | $48.74 | 16,617 |
| 2018-01-18 | $49.46 | $49.51 | $48.97 | $49.18 | $48.64 | 23,774 |
| 2018-01-17 | $48.69 | $49.37 | $48.45 | $49.14 | $48.60 | 15,315 |
| 2018-01-16 | $49.56 | $49.79 | $48.20 | $48.45 | $47.92 | 60,736 |
| 2018-01-12 | $48.55 | $48.97 | $48.32 | $48.83 | $48.29 | 65,932 |
| 2018-01-11 | $48.50 | $48.50 | $48.20 | $48.32 | $47.79 | 39,810 |
| 2018-01-10 | $48.50 | $48.54 | $47.93 | $48.35 | $47.82 | 34,869 |
| 2018-01-09 | $48.77 | $48.89 | $48.25 | $48.68 | $48.15 | 64,538 |
| 2018-01-08 | $48.23 | $48.58 | $47.98 | $48.52 | $47.99 | 85,849 |
| 2018-01-05 | $47.47 | $48.02 | $47.39 | $48.01 | $47.48 | 40,628 |
| 2018-01-04 | $47.39 | $47.67 | $47.00 | $47.02 | $46.50 | 66,745 |
| 2018-01-03 | $47.06 | $47.09 | $46.76 | $47.02 | $46.50 | 83,025 |
| 2018-01-02 | $45.10 | $46.82 | $45.10 | $46.72 | $46.21 | 39,508 |
| 2017-12-29 | $45.01 | $45.13 | $44.66 | $44.83 | $44.34 | 53,658 |
| 2017-12-28 | $44.99 | $44.99 | $44.75 | $44.77 | $44.28 | 12,632 |
| 2017-12-27 | $45.02 | $45.31 | $44.75 | $45.08 | $44.59 | 8,782 |
| 2017-12-26 | $45.20 | $45.20 | $44.43 | $44.89 | $44.40 | 18,835 |
| 2017-12-22 | $45.20 | $45.20 | $44.92 | $45.06 | $44.57 | 7,509 |
| 2017-12-21 | $45.00 | $45.46 | $45.00 | $45.22 | $44.72 | 20,052 |
| 2017-12-20 | $44.78 | $44.79 | $44.42 | $44.70 | $44.21 | 9,920 |
| 2017-12-19 | $45.16 | $45.16 | $44.60 | $44.74 | $44.25 | 14,757 |
| 2017-12-18 | $43.83 | $44.90 | $43.83 | $44.87 | $44.38 | 47,370 |
| 2017-12-15 | $43.96 | $43.96 | $43.35 | $43.77 | $42.71 | 54,049 |
| 2017-12-14 | $43.72 | $43.94 | $43.52 | $43.67 | $42.61 | 8,901 |
| 2017-12-13 | $43.50 | $43.96 | $43.50 | $43.72 | $42.66 | 13,393 |
| 2017-12-12 | $43.47 | $43.47 | $43.00 | $43.06 | $42.01 | 17,024 |
| 2017-12-11 | $43.19 | $43.72 | $43.10 | $43.72 | $42.66 | 19,019 |
| 2017-12-08 | $43.25 | $43.82 | $42.86 | $42.90 | $41.86 | 13,866 |
| 2017-12-07 | $42.44 | $43.05 | $42.44 | $42.89 | $41.85 | 18,060 |
| 2017-12-06 | $41.79 | $42.49 | $41.75 | $42.42 | $41.38 | 27,053 |
| 2017-12-05 | $42.19 | $42.53 | $41.75 | $42.26 | $41.23 | 21,291 |
| 2017-12-04 | $43.05 | $43.27 | $42.00 | $42.32 | $41.29 | 34,384 |
| 2017-12-01 | $42.72 | $43.11 | $42.54 | $42.77 | $41.73 | 15,237 |
| 2017-11-30 | $43.37 | $43.37 | $42.94 | $43.11 | $42.06 | 66,501 |
| 2017-11-29 | $44.33 | $44.33 | $42.57 | $43.12 | $42.07 | 74,019 |
| 2017-11-28 | $44.86 | $44.86 | $44.19 | $44.42 | $43.34 | 18,756 |
| 2017-11-27 | $45.72 | $45.72 | $44.64 | $44.64 | $43.55 | 43,069 |
| 2017-11-24 | $45.90 | $45.90 | $45.42 | $45.68 | $44.57 | 19,228 |
| 2017-11-22 | $46.24 | $46.39 | $46.03 | $46.13 | $45.01 | 23,849 |
| 2017-11-21 | $45.95 | $46.25 | $45.90 | $46.00 | $44.88 | 28,110 |
| 2017-11-20 | $46.20 | $46.20 | $45.60 | $45.69 | $44.58 | 27,780 |
| 2017-11-17 | $45.49 | $46.20 | $45.49 | $45.94 | $44.82 | 23,017 |
| 2017-11-16 | $44.74 | $45.49 | $44.74 | $45.37 | $44.27 | 33,694 |
| 2017-11-15 | $43.32 | $44.15 | $43.00 | $44.15 | $43.08 | 64,227 |
| 2017-11-14 | $43.81 | $43.85 | $43.38 | $43.60 | $42.54 | 30,387 |
| 2017-11-13 | $43.87 | $44.49 | $43.84 | $44.36 | $43.28 | 23,518 |
| 2017-11-10 | $44.08 | $44.13 | $43.83 | $43.92 | $42.85 | 22,921 |
| 2017-11-09 | $44.05 | $44.22 | $43.72 | $44.21 | $43.14 | 14,517 |
| 2017-11-08 | $43.93 | $44.58 | $43.93 | $44.43 | $43.35 | 26,370 |
| 2017-11-07 | $44.02 | $44.15 | $43.90 | $44.13 | $43.06 | 22,786 |
| 2017-11-06 | $43.06 | $44.10 | $43.06 | $43.99 | $42.92 | 30,869 |
| 2017-11-03 | $42.79 | $43.07 | $42.79 | $42.90 | $41.86 | 34,992 |
| 2017-11-02 | $43.05 | $43.16 | $42.58 | $42.59 | $41.55 | 45,047 |
| 2017-11-01 | $43.16 | $43.31 | $42.93 | $42.93 | $41.89 | 29,926 |
| 2017-10-31 | $42.17 | $42.81 | $42.17 | $42.72 | $41.68 | 35,057 |
| 2017-10-30 | $42.41 | $42.81 | $42.02 | $42.06 | $41.04 | 30,827 |
| 2017-10-27 | $42.45 | $42.49 | $42.01 | $42.41 | $41.38 | 39,652 |
| 2017-10-26 | $43.08 | $43.08 | $42.33 | $42.51 | $41.48 | 44,465 |
| 2017-10-25 | $44.51 | $44.55 | $42.86 | $43.26 | $42.21 | 28,290 |
| 2017-10-24 | $44.54 | $44.54 | $44.16 | $44.36 | $43.28 | 28,213 |
| 2017-10-23 | $44.67 | $44.78 | $44.31 | $44.49 | $43.41 | 12,703 |
| 2017-10-20 | $44.75 | $44.96 | $44.43 | $44.52 | $43.44 | 18,818 |
| 2017-10-19 | $44.81 | $44.81 | $44.00 | $44.39 | $43.31 | 41,539 |
| 2017-10-18 | $45.48 | $45.52 | $45.18 | $45.44 | $44.34 | 17,473 |
| 2017-10-17 | $45.89 | $45.89 | $45.22 | $45.24 | $44.14 | 22,753 |
| 2017-10-16 | $45.50 | $45.92 | $45.27 | $45.87 | $44.75 | 29,207 |
| 2017-10-13 | $44.54 | $45.23 | $44.54 | $45.09 | $43.99 | 56,498 |
| 2017-10-12 | $44.71 | $44.71 | $44.23 | $44.31 | $43.23 | 30,417 |
| 2017-10-11 | $44.61 | $44.72 | $44.55 | $44.62 | $43.54 | 22,403 |
| 2017-10-10 | $44.65 | $44.96 | $44.50 | $44.65 | $43.56 | 21,669 |
| 2017-10-09 | $44.44 | $44.60 | $44.21 | $44.47 | $43.39 | 25,089 |
| 2017-10-06 | $44.01 | $44.35 | $44.00 | $44.35 | $43.27 | 12,347 |
| 2017-10-05 | $44.23 | $44.26 | $43.90 | $44.12 | $43.05 | 60,196 |
| 2017-10-04 | $44.31 | $44.44 | $43.92 | $44.06 | $42.99 | 33,093 |
| 2017-10-03 | $44.02 | $44.37 | $44.02 | $44.17 | $43.10 | 46,880 |
| 2017-10-02 | $43.53 | $43.76 | $43.34 | $43.58 | $42.52 | 56,213 |
| 2017-09-29 | $43.22 | $43.38 | $43.20 | $43.25 | $42.20 | 51,153 |
| 2017-09-28 | $43.00 | $43.11 | $42.68 | $43.11 | $42.06 | 19,481 |
| 2017-09-27 | $43.26 | $43.26 | $42.91 | $43.17 | $42.12 | 31,604 |
| 2017-09-26 | $42.98 | $43.33 | $42.65 | $42.71 | $41.67 | 28,735 |
| 2017-09-25 | $43.80 | $43.80 | $42.18 | $42.50 | $41.47 | 58,291 |
| 2017-09-22 | $43.99 | $44.00 | $43.74 | $44.00 | $42.93 | 15,655 |
| 2017-09-21 | $44.70 | $44.70 | $43.67 | $44.06 | $42.99 | 25,827 |
| 2017-09-20 | $45.02 | $45.07 | $44.11 | $44.61 | $43.53 | 31,720 |
| 2017-09-19 | $45.11 | $45.12 | $44.58 | $44.83 | $43.74 | 37,318 |
| 2017-09-18 | $44.77 | $45.03 | $44.62 | $44.94 | $43.85 | 28,051 |
| 2017-09-15 | $44.81 | $44.94 | $44.50 | $44.51 | $43.32 | 60,423 |
| 2017-09-14 | $44.67 | $44.96 | $44.20 | $44.73 | $43.54 | 57,998 |
| 2017-09-13 | $44.61 | $45.15 | $44.50 | $44.83 | $43.64 | 44,479 |
| 2017-09-12 | $44.33 | $44.61 | $44.10 | $44.59 | $43.40 | 52,436 |
| 2017-09-11 | $43.88 | $44.24 | $43.88 | $44.11 | $42.93 | 38,301 |
| 2017-09-08 | $43.80 | $43.89 | $43.37 | $43.45 | $42.29 | 21,576 |
| 2017-09-07 | $42.96 | $43.91 | $42.96 | $43.80 | $42.63 | 40,006 |
| 2017-09-06 | $42.73 | $43.02 | $42.58 | $42.84 | $41.70 | 33,476 |
| 2017-09-05 | $42.87 | $42.94 | $42.15 | $42.55 | $41.42 | 56,564 |
| 2017-09-01 | $42.79 | $43.23 | $42.59 | $43.13 | $41.98 | 28,886 |
| 2017-08-31 | $42.44 | $42.73 | $42.03 | $42.73 | $41.59 | 93,526 |
| 2017-08-30 | $41.41 | $42.12 | $41.41 | $42.08 | $40.96 | 38,387 |
| 2017-08-29 | $40.42 | $41.44 | $40.42 | $41.32 | $40.22 | 43,688 |
| 2017-08-28 | $41.90 | $41.95 | $40.91 | $41.11 | $40.01 | 62,735 |
| 2017-08-25 | $43.12 | $43.12 | $41.68 | $41.81 | $40.70 | 23,974 |
| 2017-08-24 | $43.05 | $43.11 | $42.63 | $42.78 | $41.64 | 36,676 |
| 2017-08-23 | $42.42 | $43.00 | $42.41 | $42.85 | $41.71 | 39,628 |
| 2017-08-22 | $42.69 | $42.74 | $42.35 | $42.53 | $41.40 | 46,226 |
| 2017-08-21 | $42.33 | $42.81 | $42.06 | $42.78 | $41.64 | 54,736 |
| 2017-08-18 | $41.54 | $42.01 | $41.26 | $41.79 | $40.68 | 29,470 |
| 2017-08-17 | $42.20 | $42.25 | $41.46 | $41.46 | $40.35 | 40,831 |
| 2017-08-16 | $42.52 | $42.58 | $42.17 | $42.21 | $41.08 | 24,885 |
| 2017-08-15 | $42.51 | $42.51 | $42.03 | $42.03 | $40.91 | 130,247 |
| 2017-08-14 | $42.51 | $42.51 | $42.17 | $42.50 | $41.37 | 43,589 |
| 2017-08-11 | $41.27 | $42.08 | $41.13 | $42.02 | $40.90 | 70,707 |
| 2017-08-10 | $42.90 | $43.01 | $41.63 | $41.78 | $40.67 | 54,510 |
| 2017-08-09 | $42.73 | $43.50 | $42.60 | $43.50 | $42.34 | 45,143 |
| 2017-08-08 | $43.45 | $43.62 | $43.19 | $43.43 | $42.27 | 52,556 |
| 2017-08-07 | $42.50 | $43.31 | $42.50 | $43.30 | $42.15 | 68,766 |
| 2017-08-04 | $42.02 | $42.34 | $42.02 | $42.28 | $41.15 | 27,786 |
| 2017-08-03 | $41.64 | $41.99 | $41.35 | $41.98 | $40.86 | 21,364 |
| 2017-08-02 | $42.36 | $42.36 | $41.00 | $41.57 | $40.46 | 52,899 |
| 2017-08-01 | $42.65 | $42.66 | $42.14 | $42.35 | $41.22 | 23,560 |
| 2017-07-31 | $42.42 | $42.58 | $42.00 | $42.45 | $41.32 | 116,542 |
| 2017-07-28 | $41.56 | $42.28 | $41.40 | $42.14 | $41.02 | 33,086 |
| 2017-07-27 | $42.26 | $42.35 | $40.61 | $41.40 | $40.30 | 31,643 |
| 2017-07-26 | $41.35 | $42.00 | $41.33 | $41.92 | $40.80 | 36,114 |
| 2017-07-25 | $41.30 | $41.30 | $40.90 | $41.25 | $40.15 | 26,242 |
| 2017-07-24 | $40.99 | $41.29 | $40.95 | $41.26 | $40.16 | 31,337 |
| 2017-07-21 | $40.89 | $40.92 | $40.64 | $40.85 | $39.76 | 25,259 |
| 2017-07-20 | $41.04 | $41.04 | $40.66 | $40.81 | $39.72 | 50,064 |
| 2017-07-19 | $40.97 | $41.25 | $40.81 | $40.86 | $39.77 | 31,875 |
| 2017-07-18 | $39.92 | $40.78 | $39.92 | $40.78 | $39.69 | 33,616 |
| 2017-07-17 | $40.39 | $40.39 | $39.77 | $39.90 | $38.84 | 20,180 |
| 2017-07-14 | $39.52 | $40.32 | $39.52 | $40.13 | $39.06 | 67,695 |
| 2017-07-13 | $39.73 | $39.78 | $39.35 | $39.56 | $38.51 | 11,669 |
| 2017-07-12 | $38.93 | $39.58 | $38.91 | $39.58 | $38.53 | 17,604 |
| 2017-07-11 | $38.38 | $38.65 | $38.38 | $38.63 | $37.60 | 11,458 |
| 2017-07-10 | $37.71 | $38.34 | $37.71 | $38.29 | $37.27 | 5,392 |
| 2017-07-07 | $37.50 | $37.63 | $37.38 | $37.59 | $36.59 | 25,224 |
| 2017-07-06 | $37.44 | $37.59 | $37.28 | $37.34 | $36.34 | 16,030 |
| 2017-07-05 | $37.65 | $37.85 | $37.34 | $37.70 | $36.70 | 67,401 |
| 2017-07-03 | $37.78 | $37.93 | $37.52 | $37.57 | $36.57 | 50,458 |
| 2017-06-30 | $37.88 | $37.88 | $37.45 | $37.72 | $36.71 | 13,853 |
| 2017-06-29 | $38.38 | $38.38 | $37.37 | $37.78 | $36.77 | 10,572 |
| 2017-06-28 | $38.21 | $38.45 | $37.71 | $38.34 | $37.32 | 46,762 |
| 2017-06-27 | $38.71 | $38.71 | $37.95 | $38.07 | $37.06 | 28,466 |
| 2017-06-26 | $39.25 | $39.34 | $38.61 | $38.72 | $37.69 | 38,499 |
| 2017-06-23 | $38.71 | $39.02 | $38.67 | $39.00 | $37.96 | 23,459 |
| 2017-06-22 | $38.26 | $38.74 | $38.25 | $38.65 | $37.62 | 55,145 |
| 2017-06-21 | $38.11 | $38.68 | $38.11 | $38.59 | $37.56 | 37,847 |
| 2017-06-20 | $38.39 | $38.40 | $38.01 | $38.03 | $37.02 | 17,050 |
| 2017-06-19 | $38.75 | $38.75 | $38.00 | $38.37 | $37.35 | 41,137 |
| 2017-06-16 | $37.30 | $37.57 | $37.16 | $37.35 | $36.35 | 18,883 |
| 2017-06-15 | $37.24 | $37.39 | $36.88 | $37.37 | $36.18 | 50,923 |
| 2017-06-14 | $38.62 | $38.63 | $37.53 | $37.58 | $36.39 | 23,277 |
| 2017-06-13 | $38.77 | $38.78 | $38.31 | $38.32 | $37.11 | 10,035 |
| 2017-06-12 | $38.41 | $38.75 | $37.92 | $38.30 | $37.08 | 20,749 |
| 2017-06-09 | $39.58 | $39.99 | $37.87 | $38.46 | $37.24 | 67,858 |
| 2017-06-08 | $41.00 | $41.00 | $39.30 | $39.69 | $38.43 | 54,554 |
| 2017-06-07 | $39.56 | $40.38 | $39.51 | $40.37 | $39.09 | 39,256 |
| 2017-06-06 | $39.00 | $39.55 | $38.92 | $39.19 | $37.94 | 31,690 |
| 2017-06-05 | $38.92 | $39.23 | $38.92 | $39.05 | $37.81 | 42,096 |
| 2017-06-02 | $39.04 | $39.04 | $38.71 | $38.86 | $37.62 | 31,264 |
| 2017-06-01 | $38.43 | $38.87 | $38.40 | $38.85 | $37.62 | 16,564 |
| 2017-05-31 | $38.41 | $38.60 | $38.03 | $38.25 | $37.03 | 108,590 |
| 2017-05-30 | $39.32 | $39.34 | $38.42 | $38.59 | $37.37 | 37,911 |
| 2017-05-26 | $39.23 | $39.35 | $39.05 | $39.19 | $37.94 | 24,969 |
| 2017-05-25 | $39.49 | $39.49 | $38.95 | $39.11 | $37.87 | 48,789 |
| 2017-05-24 | $39.24 | $39.24 | $38.71 | $38.87 | $37.64 | 43,753 |
| 2017-05-23 | $39.94 | $39.94 | $39.02 | $39.11 | $37.87 | 36,161 |
| 2017-05-22 | $39.40 | $39.75 | $39.26 | $39.66 | $38.40 | 88,604 |
| 2017-05-19 | $38.47 | $39.13 | $38.47 | $39.01 | $37.77 | 44,611 |
| 2017-05-18 | $38.04 | $38.17 | $37.38 | $38.12 | $36.91 | 31,790 |
| 2017-05-17 | $38.74 | $38.98 | $38.03 | $38.11 | $36.90 | 26,600 |
| 2017-05-16 | $38.46 | $39.45 | $38.46 | $39.30 | $38.05 | 40,393 |
| 2017-05-15 | $38.05 | $38.17 | $37.69 | $38.00 | $36.79 | 120,972 |
| 2017-05-12 | $37.70 | $37.90 | $37.70 | $37.83 | $36.63 | 16,734 |
| 2017-05-11 | $37.72 | $37.72 | $37.00 | $37.63 | $36.43 | 47,205 |
| 2017-05-10 | $37.44 | $37.65 | $37.16 | $37.62 | $36.42 | 10,904 |
| 2017-05-09 | $36.87 | $37.32 | $36.87 | $37.18 | $36.00 | 24,525 |
| 2017-05-08 | $36.30 | $36.65 | $36.24 | $36.58 | $35.42 | 28,732 |
| 2017-05-05 | $35.77 | $35.97 | $35.54 | $35.97 | $34.83 | 6,411 |
| 2017-05-04 | $35.80 | $35.80 | $35.48 | $35.66 | $34.53 | 6,825 |
| 2017-05-03 | $35.98 | $35.98 | $35.59 | $35.67 | $34.54 | 9,707 |
| 2017-05-02 | $35.97 | $36.07 | $35.84 | $35.84 | $34.70 | 16,673 |
| 2017-05-01 | $35.72 | $35.95 | $35.72 | $35.92 | $34.78 | 12,401 |
| 2017-04-28 | $35.79 | $35.79 | $35.47 | $35.64 | $34.51 | 8,665 |
| 2017-04-27 | $35.65 | $36.00 | $35.65 | $35.85 | $34.71 | 14,992 |
| 2017-04-26 | $35.89 | $35.89 | $35.55 | $35.66 | $34.53 | 16,474 |
| 2017-04-25 | $35.79 | $35.90 | $35.28 | $35.75 | $34.61 | 26,751 |
| 2017-04-24 | $34.98 | $35.10 | $34.94 | $35.00 | $33.89 | 9,628 |
| 2017-04-21 | $34.68 | $34.81 | $34.57 | $34.81 | $33.70 | 18,970 |
| 2017-04-20 | $34.52 | $34.65 | $34.44 | $34.56 | $33.46 | 32,391 |
| 2017-04-19 | $34.20 | $34.43 | $34.16 | $34.17 | $33.08 | 9,019 |
| 2017-04-18 | $33.83 | $33.92 | $33.75 | $33.76 | $32.69 | 4,705 |
| 2017-04-17 | $33.95 | $33.98 | $33.80 | $33.98 | $32.90 | 10,250 |
| 2017-04-13 | $33.70 | $34.03 | $33.70 | $33.81 | $32.74 | 14,263 |
| 2017-04-12 | $33.98 | $33.98 | $33.88 | $33.92 | $32.84 | 1,277 |
| 2017-04-11 | $34.19 | $34.28 | $33.86 | $33.95 | $32.87 | 11,762 |
| 2017-04-10 | $33.91 | $34.35 | $33.91 | $34.29 | $33.20 | 15,101 |
| 2017-04-07 | $33.96 | $34.13 | $33.73 | $34.09 | $33.01 | 3,070 |
| 2017-04-06 | $33.82 | $34.06 | $33.74 | $34.03 | $32.95 | 12,088 |
| 2017-04-05 | $34.02 | $34.12 | $33.67 | $33.75 | $32.68 | 6,210 |
| 2017-04-04 | $34.35 | $34.35 | $33.72 | $33.80 | $32.73 | 15,238 |
| 2017-04-03 | $34.05 | $34.29 | $34.05 | $34.26 | $33.18 | 5,359 |
| 2017-03-31 | $33.81 | $34.00 | $33.77 | $33.99 | $32.91 | 7,348 |
| 2017-03-30 | $33.96 | $34.12 | $33.85 | $33.95 | $32.87 | 6,859 |
| 2017-03-29 | $33.81 | $34.08 | $33.81 | $34.02 | $32.94 | 11,311 |
| 2017-03-28 | $33.88 | $34.00 | $33.88 | $33.97 | $32.89 | 4,883 |
| 2017-03-27 | $33.60 | $33.84 | $33.36 | $33.84 | $32.76 | 15,457 |
| 2017-03-24 | $33.79 | $34.02 | $33.75 | $33.86 | $32.78 | 3,488 |
| 2017-03-23 | $33.48 | $33.74 | $33.48 | $33.67 | $32.60 | 5,689 |
| 2017-03-22 | $33.26 | $33.56 | $33.11 | $33.56 | $32.49 | 7,449 |
| 2017-03-21 | $34.27 | $34.50 | $33.35 | $33.40 | $32.34 | 17,878 |
| 2017-03-20 | $34.24 | $34.32 | $34.16 | $34.18 | $33.09 | 4,533 |
| 2017-03-17 | $33.89 | $34.17 | $33.89 | $34.07 | $32.99 | 5,889 |
| 2017-03-16 | $33.83 | $34.04 | $33.77 | $33.93 | $32.85 | 7,152 |
| 2017-03-15 | $33.55 | $33.61 | $33.27 | $33.55 | $32.48 | 7,032 |
| 2017-03-14 | $33.52 | $33.52 | $33.16 | $33.42 | $32.36 | 17,548 |
| 2017-03-13 | $33.23 | $33.55 | $33.23 | $33.47 | $32.41 | 9,234 |
| 2017-03-10 | $33.00 | $33.07 | $32.95 | $33.07 | $32.02 | 7,533 |
| 2017-03-09 | $33.02 | $33.07 | $32.65 | $32.78 | $31.74 | 17,096 |
| 2017-03-08 | $32.87 | $33.35 | $32.87 | $33.09 | $32.04 | 10,032 |
| 2017-03-07 | $32.70 | $32.87 | $32.70 | $32.80 | $31.76 | 7,292 |
| 2017-03-06 | $32.88 | $32.88 | $32.53 | $32.67 | $31.63 | 12,681 |
| 2017-03-03 | $32.92 | $32.95 | $32.72 | $32.77 | $31.73 | 3,873 |
| 2017-03-02 | $32.98 | $33.03 | $32.78 | $32.78 | $31.74 | 6,758 |
| 2017-03-01 | $32.96 | $33.12 | $32.92 | $33.12 | $32.07 | 9,623 |
| 2017-02-28 | $32.89 | $33.00 | $32.64 | $32.64 | $31.60 | 6,775 |
| 2017-02-27 | $32.67 | $32.77 | $32.67 | $32.73 | $31.69 | 6,443 |
| 2017-02-24 | $32.69 | $32.78 | $32.58 | $32.71 | $31.67 | 7,830 |
| 2017-02-23 | $33.38 | $33.38 | $32.84 | $32.84 | $31.80 | 7,285 |
| 2017-02-22 | $33.07 | $33.33 | $33.04 | $33.31 | $32.25 | 8,633 |
| 2017-02-21 | $33.00 | $33.14 | $32.97 | $33.14 | $32.09 | 23,735 |
| 2017-02-17 | $32.55 | $32.84 | $32.55 | $32.72 | $31.68 | 12,528 |
| 2017-02-16 | $32.92 | $32.94 | $32.81 | $32.91 | $31.86 | 5,637 |
| 2017-02-15 | $32.33 | $32.56 | $32.33 | $32.56 | $31.53 | 2,956 |
| 2017-02-14 | $32.38 | $32.38 | $32.17 | $32.27 | $31.24 | 5,206 |
| 2017-02-13 | $32.40 | $32.55 | $32.34 | $32.50 | $31.47 | 20,525 |
| 2017-02-10 | $32.09 | $32.37 | $31.96 | $32.35 | $31.32 | 12,371 |
| 2017-02-09 | $31.85 | $32.05 | $31.85 | $31.97 | $30.95 | 14,310 |
| 2017-02-08 | $31.57 | $31.77 | $31.34 | $31.74 | $30.73 | 20,654 |
| 2017-02-07 | $31.22 | $31.44 | $31.22 | $31.40 | $30.40 | 9,425 |
| 2017-02-06 | $30.99 | $31.31 | $30.99 | $31.19 | $30.20 | 9,800 |
| 2017-02-03 | $31.08 | $31.16 | $30.99 | $31.07 | $30.08 | 1,773 |
| 2017-02-02 | $31.09 | $31.16 | $31.03 | $31.08 | $30.09 | 4,348 |
| 2017-02-01 | $31.23 | $31.23 | $30.90 | $31.03 | $30.04 | 4,790 |
| 2017-01-31 | $30.72 | $31.01 | $30.64 | $31.01 | $30.02 | 11,231 |
| 2017-01-30 | $30.94 | $30.94 | $30.59 | $30.79 | $29.81 | 6,574 |
| 2017-01-27 | $30.99 | $31.08 | $30.98 | $31.08 | $30.09 | 1,094 |
| 2017-01-26 | $31.26 | $31.26 | $30.95 | $31.09 | $30.10 | 15,739 |
| 2017-01-25 | $31.29 | $31.29 | $31.11 | $31.23 | $30.24 | 4,606 |
| 2017-01-24 | $30.98 | $31.20 | $30.98 | $31.13 | $30.14 | 10,601 |
| 2017-01-23 | $30.62 | $30.84 | $30.57 | $30.81 | $29.83 | 14,798 |
| 2017-01-20 | $30.79 | $30.79 | $30.60 | $30.60 | $29.63 | 11,428 |
| 2017-01-19 | $30.70 | $30.74 | $30.65 | $30.69 | $29.71 | 4,644 |
| 2017-01-18 | $30.85 | $30.85 | $30.39 | $30.47 | $29.50 | 3,161 |
| 2017-01-17 | $30.68 | $30.80 | $30.56 | $30.78 | $29.80 | 14,148 |
| 2017-01-13 | $30.65 | $30.78 | $30.62 | $30.76 | $29.78 | 16,603 |
| 2017-01-12 | $30.51 | $30.51 | $30.20 | $30.48 | $29.51 | 11,622 |
| 2017-01-11 | $30.60 | $30.76 | $30.40 | $30.62 | $29.65 | 12,396 |
| 2017-01-10 | $30.40 | $30.88 | $30.40 | $30.76 | $29.78 | 18,502 |
| 2017-01-09 | $30.49 | $30.57 | $30.23 | $30.45 | $29.48 | 10,807 |
| 2017-01-06 | $30.19 | $30.23 | $30.04 | $30.23 | $29.27 | 8,273 |
| 2017-01-05 | $29.40 | $30.27 | $29.40 | $30.26 | $29.30 | 17,232 |
| 2017-01-04 | $29.12 | $29.42 | $29.12 | $29.36 | $28.43 | 17,589 |
| 2017-01-03 | $28.56 | $29.07 | $28.56 | $28.91 | $27.99 | 15,660 |
| 2016-12-30 | $28.99 | $28.99 | $28.45 | $28.59 | $27.68 | 17,742 |
| 2016-12-29 | $28.89 | $28.89 | $28.68 | $28.71 | $27.80 | 6,972 |
| 2016-12-28 | $29.19 | $29.19 | $28.72 | $28.75 | $27.83 | 7,330 |
| 2016-12-27 | $28.62 | $29.13 | $28.62 | $28.95 | $28.03 | 21,690 |
| 2016-12-23 | $28.32 | $28.69 | $28.32 | $28.66 | $27.75 | 14,088 |
| 2016-12-22 | $28.76 | $28.76 | $28.45 | $28.51 | $27.60 | 5,956 |
| 2016-12-21 | $28.53 | $28.87 | $28.53 | $28.81 | $27.89 | 221,385 |
| 2016-12-20 | $28.57 | $28.69 | $28.56 | $28.60 | $27.69 | 72,886 |
| 2016-12-19 | $28.54 | $28.73 | $28.52 | $28.58 | $27.67 | 33,879 |
| 2016-12-16 | $29.03 | $29.08 | $28.81 | $28.82 | $27.90 | 27,428 |
| 2016-12-15 | $29.93 | $29.93 | $29.43 | $29.43 | $28.03 | 16,044 |
| 2016-12-14 | $30.43 | $30.43 | $30.08 | $30.13 | $28.70 | 9,339 |
| 2016-12-13 | $30.31 | $30.70 | $30.31 | $30.44 | $28.99 | 21,949 |
| 2016-12-12 | $30.43 | $30.43 | $30.10 | $30.26 | $28.82 | 14,349 |
| 2016-12-09 | $30.48 | $30.96 | $30.48 | $30.83 | $29.36 | 5,109 |
| 2016-12-08 | $30.50 | $30.84 | $30.50 | $30.79 | $29.32 | 13,258 |
| 2016-12-07 | $30.37 | $30.67 | $30.29 | $30.60 | $29.14 | 11,791 |
| 2016-12-06 | $30.53 | $30.53 | $30.20 | $30.34 | $28.89 | 6,899 |
| 2016-12-05 | $30.17 | $30.52 | $30.17 | $30.45 | $29.00 | 46,709 |
| 2016-12-02 | $30.46 | $30.55 | $30.05 | $30.15 | $28.71 | 18,918 |
| 2016-12-01 | $31.16 | $31.21 | $30.52 | $30.57 | $29.11 | 9,709 |
| 2016-11-30 | $31.62 | $31.62 | $31.24 | $31.30 | $29.81 | 4,596 |
| 2016-11-29 | $31.23 | $31.62 | $31.20 | $31.55 | $30.05 | 20,352 |
| 2016-11-28 | $31.44 | $31.48 | $31.28 | $31.28 | $29.79 | 8,569 |
| 2016-11-25 | $31.45 | $31.49 | $31.31 | $31.39 | $29.90 | 59,536 |
| 2016-11-23 | $30.83 | $31.12 | $30.83 | $31.06 | $29.58 | 17,634 |
| 2016-11-22 | $31.06 | $31.06 | $30.84 | $30.92 | $29.45 | 20,899 |
| 2016-11-21 | $30.84 | $30.96 | $30.74 | $30.96 | $29.48 | 24,160 |
| 2016-11-18 | $30.86 | $30.86 | $30.69 | $30.73 | $29.27 | 6,962 |
| 2016-11-17 | $30.67 | $30.87 | $30.67 | $30.81 | $29.34 | 30,553 |
| 2016-11-16 | $30.17 | $30.78 | $30.17 | $30.60 | $29.14 | 24,892 |
| 2016-11-15 | $30.39 | $30.70 | $30.30 | $30.48 | $29.03 | 14,072 |
| 2016-11-14 | $30.64 | $30.64 | $29.75 | $29.82 | $28.40 | 94,879 |
| 2016-11-11 | $30.50 | $30.60 | $30.00 | $30.56 | $29.10 | 17,787 |
| 2016-11-10 | $31.44 | $31.44 | $30.63 | $30.63 | $29.17 | 21,841 |
| 2016-11-09 | $30.95 | $31.82 | $30.95 | $31.60 | $30.09 | 41,277 |
| 2016-11-08 | $31.81 | $31.99 | $31.71 | $31.89 | $30.37 | 13,846 |
| 2016-11-07 | $31.92 | $32.10 | $31.92 | $32.02 | $30.49 | 5,910 |
| 2016-11-04 | $31.13 | $31.37 | $30.92 | $31.19 | $29.70 | 9,277 |
| 2016-11-03 | $31.35 | $31.44 | $31.16 | $31.16 | $29.68 | 10,871 |
| 2016-11-02 | $32.04 | $32.04 | $31.20 | $31.28 | $29.79 | 20,913 |
| 2016-11-01 | $32.43 | $32.43 | $31.82 | $31.93 | $30.41 | 32,493 |
| 2016-10-31 | $32.93 | $32.93 | $32.24 | $32.28 | $30.74 | 39,772 |
| 2016-10-28 | $33.08 | $33.10 | $32.81 | $32.82 | $31.25 | 7,744 |
| 2016-10-27 | $33.09 | $33.15 | $33.02 | $33.07 | $31.49 | 14,007 |
| 2016-10-26 | $33.25 | $33.45 | $33.24 | $33.28 | $31.69 | 7,796 |
| 2016-10-25 | $33.63 | $33.66 | $33.50 | $33.53 | $31.93 | 16,774 |
| 2016-10-24 | $33.35 | $33.57 | $33.34 | $33.45 | $31.86 | 17,052 |
| 2016-10-21 | $33.07 | $33.20 | $33.00 | $33.20 | $31.62 | 4,548 |
| 2016-10-20 | $33.10 | $33.20 | $33.06 | $33.18 | $31.60 | 4,741 |
| 2016-10-19 | $33.38 | $33.38 | $33.18 | $33.29 | $31.70 | 12,146 |
| 2016-10-18 | $33.41 | $33.49 | $33.22 | $33.22 | $31.64 | 8,826 |
| 2016-10-17 | $33.13 | $33.21 | $32.89 | $32.92 | $31.35 | 22,175 |
| 2016-10-14 | $33.47 | $33.65 | $33.22 | $33.25 | $31.67 | 35,156 |
| 2016-10-13 | $33.10 | $33.14 | $32.44 | $33.11 | $31.53 | 21,295 |
| 2016-10-12 | $33.33 | $33.70 | $33.28 | $33.48 | $31.88 | 8,572 |
| 2016-10-11 | $34.13 | $34.13 | $33.27 | $33.36 | $31.77 | 19,250 |
| 2016-10-10 | $33.84 | $34.43 | $33.73 | $34.35 | $32.71 | 21,190 |
| 2016-10-07 | $34.13 | $34.13 | $33.51 | $33.65 | $32.05 | 32,438 |
| 2016-10-06 | $34.24 | $34.24 | $33.90 | $34.12 | $32.49 | 32,963 |
| 2016-10-05 | $34.15 | $34.28 | $34.13 | $34.21 | $32.58 | 41,525 |
| 2016-10-04 | $33.52 | $33.98 | $33.52 | $33.90 | $32.28 | 22,819 |
| 2016-10-03 | $33.24 | $33.41 | $33.24 | $33.41 | $31.82 | 15,516 |
| 2016-09-30 | $33.47 | $33.47 | $33.13 | $33.18 | $31.60 | 28,854 |
| 2016-09-29 | $33.51 | $33.67 | $33.35 | $33.38 | $31.79 | 5,842 |
| 2016-09-28 | $33.51 | $33.58 | $33.36 | $33.58 | $31.98 | 20,331 |
| 2016-09-27 | $33.22 | $33.64 | $33.22 | $33.57 | $31.97 | 14,216 |
| 2016-09-26 | $33.42 | $33.42 | $33.05 | $33.13 | $31.55 | 13,328 |
| 2016-09-23 | $33.75 | $33.86 | $33.61 | $33.69 | $32.08 | 40,815 |
| 2016-09-22 | $33.60 | $33.97 | $33.60 | $33.95 | $32.33 | 37,305 |
| 2016-09-21 | $33.04 | $33.49 | $33.04 | $33.49 | $31.89 | 19,271 |
| 2016-09-20 | $32.89 | $33.00 | $32.75 | $32.83 | $31.27 | 35,165 |
| 2016-09-19 | $32.91 | $33.19 | $32.69 | $32.85 | $31.28 | 35,270 |
| 2016-09-16 | $32.88 | $32.96 | $32.67 | $32.79 | $31.23 | 16,922 |
| 2016-09-15 | $32.41 | $32.93 | $32.41 | $32.89 | $31.29 | 28,305 |
| 2016-09-14 | $32.31 | $32.60 | $32.29 | $32.32 | $30.75 | 5,356 |
| 2016-09-13 | $32.24 | $32.60 | $32.03 | $32.25 | $30.68 | 18,063 |
| 2016-09-12 | $31.52 | $32.62 | $31.39 | $32.54 | $30.96 | 26,245 |
| 2016-09-09 | $32.73 | $32.73 | $31.97 | $32.06 | $30.50 | 33,922 |
| 2016-09-08 | $32.70 | $33.00 | $32.70 | $32.86 | $31.26 | 8,543 |
| 2016-09-07 | $32.97 | $32.97 | $32.68 | $32.68 | $31.09 | 14,878 |
| 2016-09-06 | $32.54 | $33.10 | $32.54 | $32.99 | $31.39 | 45,455 |
| 2016-09-02 | $32.26 | $32.49 | $32.26 | $32.33 | $30.76 | 16,219 |
| 2016-09-01 | $31.58 | $32.07 | $31.58 | $32.07 | $30.51 | 12,981 |
| 2016-08-31 | $31.85 | $31.85 | $31.42 | $31.62 | $30.08 | 14,975 |
| 2016-08-30 | $31.85 | $32.11 | $31.78 | $31.86 | $30.31 | 10,024 |
| 2016-08-29 | $31.79 | $31.90 | $31.70 | $31.77 | $30.23 | 7,468 |
| 2016-08-26 | $31.79 | $31.79 | $31.57 | $31.57 | $30.04 | 6,170 |
| 2016-08-25 | $31.17 | $31.45 | $31.17 | $31.36 | $29.84 | 16,634 |
| 2016-08-24 | $31.76 | $31.76 | $31.22 | $31.24 | $29.72 | 6,196 |
| 2016-08-23 | $31.72 | $31.84 | $31.72 | $31.74 | $30.20 | 15,213 |
| 2016-08-22 | $31.81 | $31.81 | $31.55 | $31.63 | $30.09 | 7,145 |
| 2016-08-19 | $31.59 | $31.87 | $31.59 | $31.87 | $30.32 | 5,141 |
| 2016-08-18 | $31.87 | $31.87 | $31.48 | $31.65 | $30.11 | 10,690 |
| 2016-08-17 | $31.91 | $31.91 | $31.75 | $31.89 | $30.34 | 6,810 |
| 2016-08-16 | $32.49 | $32.49 | $31.89 | $32.04 | $30.48 | 29,663 |
| 2016-08-15 | $31.85 | $32.31 | $31.85 | $32.21 | $30.65 | 33,624 |
| 2016-08-12 | $31.27 | $31.59 | $31.24 | $31.56 | $30.03 | 6,178 |
| 2016-08-11 | $31.11 | $31.20 | $31.07 | $31.20 | $29.69 | 12,293 |
| 2016-08-10 | $30.93 | $31.02 | $30.80 | $30.92 | $29.42 | 31,842 |
| 2016-08-09 | $30.53 | $30.84 | $30.53 | $30.84 | $29.34 | 18,576 |
| 2016-08-08 | $30.41 | $30.54 | $30.34 | $30.37 | $28.90 | 5,591 |
| 2016-08-05 | $29.77 | $30.33 | $29.77 | $30.30 | $28.83 | 30,316 |
| 2016-08-04 | $29.58 | $29.70 | $29.58 | $29.63 | $28.19 | 5,393 |
| 2016-08-03 | $29.52 | $29.68 | $29.50 | $29.63 | $28.19 | 17,680 |
| 2016-08-02 | $29.77 | $29.80 | $29.44 | $29.63 | $28.19 | 15,218 |
| 2016-08-01 | $29.68 | $29.98 | $29.63 | $29.86 | $28.41 | 21,022 |
| 2016-07-29 | $29.86 | $29.86 | $29.50 | $29.72 | $28.27 | 11,770 |
| 2016-07-28 | $30.04 | $30.04 | $29.90 | $30.03 | $28.57 | 12,557 |
| 2016-07-27 | $30.14 | $30.14 | $29.84 | $29.97 | $28.51 | 7,575 |
| 2016-07-26 | $29.57 | $30.07 | $29.57 | $30.02 | $28.56 | 27,131 |
| 2016-07-25 | $29.37 | $29.61 | $29.37 | $29.57 | $28.13 | 6,368 |
| 2016-07-22 | $29.51 | $29.54 | $29.46 | $29.50 | $28.07 | 9,619 |
| 2016-07-21 | $29.70 | $29.79 | $29.40 | $29.50 | $28.07 | 54,853 |
| 2016-07-20 | $29.27 | $29.64 | $29.27 | $29.57 | $28.13 | 11,908 |
| 2016-07-19 | $29.16 | $29.25 | $29.10 | $29.13 | $27.72 | 5,677 |
| 2016-07-18 | $29.10 | $29.28 | $29.08 | $29.28 | $27.86 | 7,742 |
| 2016-07-15 | $29.27 | $29.27 | $29.01 | $29.02 | $27.61 | 12,506 |
| 2016-07-14 | $29.29 | $29.32 | $29.25 | $29.25 | $27.83 | 5,495 |
| 2016-07-13 | $29.39 | $29.39 | $28.93 | $29.03 | $27.62 | 12,967 |
| 2016-07-12 | $29.44 | $29.55 | $29.25 | $29.25 | $27.83 | 65,711 |
| 2016-07-11 | $28.56 | $29.22 | $28.56 | $29.07 | $27.66 | 41,356 |
| 2016-07-08 | $28.27 | $28.43 | $28.16 | $28.43 | $27.05 | 17,709 |
| 2016-07-07 | $28.05 | $28.27 | $28.05 | $28.20 | $26.83 | 6,273 |
| 2016-07-06 | $27.89 | $27.92 | $27.63 | $27.86 | $26.51 | 10,481 |
| 2016-07-05 | $27.99 | $28.15 | $27.96 | $28.07 | $26.71 | 7,144 |
| 2016-07-01 | $28.37 | $28.45 | $28.24 | $28.26 | $26.89 | 12,503 |
| 2016-06-30 | $27.81 | $28.25 | $27.81 | $28.25 | $26.88 | 16,421 |
| 2016-06-29 | $27.75 | $27.91 | $27.73 | $27.75 | $26.40 | 6,264 |
| 2016-06-28 | $27.15 | $27.36 | $27.15 | $27.27 | $25.95 | 14,590 |
| 2016-06-27 | $27.19 | $27.19 | $26.57 | $26.68 | $25.38 | 12,856 |
| 2016-06-24 | $26.76 | $27.55 | $26.76 | $27.34 | $26.01 | 15,677 |
| 2016-06-23 | $27.94 | $28.07 | $27.76 | $28.07 | $26.71 | 13,186 |
| 2016-06-22 | $27.68 | $27.68 | $27.49 | $27.64 | $26.30 | 12,259 |
| 2016-06-21 | $27.64 | $27.80 | $27.60 | $27.61 | $26.27 | 17,771 |
| 2016-06-20 | $27.47 | $27.85 | $27.47 | $27.60 | $26.26 | 29,643 |
| 2016-06-17 | $27.33 | $27.33 | $27.13 | $27.14 | $25.82 | 4,902 |
| 2016-06-16 | $27.46 | $27.50 | $27.07 | $27.48 | $26.10 | 23,489 |
| 2016-06-15 | $27.67 | $27.67 | $27.54 | $27.54 | $26.16 | 4,441 |
| 2016-06-14 | $27.51 | $27.71 | $27.35 | $27.56 | $26.18 | 27,865 |
| 2016-06-13 | $27.53 | $27.88 | $27.53 | $27.57 | $26.19 | 4,309 |
| 2016-06-10 | $28.26 | $28.29 | $27.82 | $27.84 | $26.45 | 34,357 |
| 2016-06-09 | $28.77 | $28.82 | $28.53 | $28.58 | $27.15 | 19,690 |
| 2016-06-08 | $29.41 | $29.41 | $28.86 | $28.88 | $27.43 | 11,607 |
| 2016-06-07 | $29.67 | $29.67 | $29.30 | $29.34 | $27.87 | 11,127 |
| 2016-06-06 | $29.28 | $29.50 | $29.28 | $29.49 | $28.01 | 16,359 |
| 2016-06-03 | $29.48 | $29.48 | $29.06 | $29.12 | $27.66 | 7,097 |
| 2016-06-02 | $29.45 | $29.45 | $29.30 | $29.35 | $27.88 | 2,817 |
| 2016-06-01 | $29.53 | $29.53 | $29.29 | $29.40 | $27.93 | 8,325 |
| 2016-05-31 | $29.87 | $29.89 | $29.47 | $29.60 | $28.12 | 11,623 |
| 2016-05-27 | $29.23 | $29.55 | $29.23 | $29.53 | $28.05 | 15,819 |
| 2016-05-26 | $29.15 | $29.20 | $29.03 | $29.20 | $27.74 | 8,759 |
| 2016-05-25 | $29.25 | $29.25 | $28.99 | $29.04 | $27.59 | 13,953 |
| 2016-05-24 | $28.33 | $29.11 | $28.33 | $29.08 | $27.62 | 7,895 |
| 2016-05-23 | $28.37 | $28.37 | $28.17 | $28.19 | $26.78 | 24,387 |
| 2016-05-20 | $28.15 | $28.39 | $28.15 | $28.28 | $26.86 | 23,419 |
| 2016-05-19 | $28.26 | $28.33 | $27.88 | $27.94 | $26.54 | 31,253 |
| 2016-05-18 | $28.40 | $28.55 | $28.25 | $28.39 | $26.97 | 8,516 |
| 2016-05-17 | $28.83 | $29.11 | $28.73 | $28.77 | $27.33 | 13,459 |
| 2016-05-16 | $28.21 | $28.92 | $28.21 | $28.82 | $27.38 | 14,861 |
| 2016-05-13 | $28.26 | $28.30 | $27.97 | $28.05 | $26.65 | 7,898 |
| 2016-05-12 | $28.71 | $28.71 | $28.11 | $28.25 | $26.84 | 18,375 |
| 2016-05-11 | $28.84 | $28.97 | $28.61 | $28.66 | $27.23 | 20,454 |
| 2016-05-10 | $28.71 | $29.08 | $28.71 | $29.02 | $27.57 | 16,792 |
| 2016-05-09 | $29.14 | $29.17 | $28.53 | $28.53 | $27.10 | 19,560 |
| 2016-05-06 | $29.46 | $29.56 | $29.17 | $29.48 | $28.00 | 21,723 |
| 2016-05-05 | $30.15 | $30.15 | $29.67 | $29.71 | $28.22 | 16,154 |
| 2016-05-04 | $29.49 | $29.78 | $29.43 | $29.73 | $28.24 | 15,515 |
| 2016-05-03 | $29.97 | $30.00 | $29.62 | $29.65 | $28.17 | 70,510 |
| 2016-05-02 | $30.41 | $30.41 | $30.01 | $30.24 | $28.73 | 14,369 |
| 2016-04-29 | $30.52 | $30.64 | $30.28 | $30.46 | $28.94 | 12,951 |
| 2016-04-28 | $30.41 | $30.90 | $30.41 | $30.82 | $29.28 | 6,116 |
| 2016-04-27 | $30.59 | $30.59 | $30.36 | $30.56 | $29.03 | 7,298 |
| 2016-04-26 | $30.88 | $30.88 | $30.50 | $30.63 | $29.10 | 11,003 |
| 2016-04-25 | $30.96 | $31.14 | $30.79 | $30.79 | $29.25 | 9,829 |
| 2016-04-22 | $31.36 | $31.36 | $31.00 | $31.23 | $29.67 | 5,332 |
| 2016-04-21 | $31.49 | $31.56 | $31.30 | $31.35 | $29.78 | 4,125 |
| 2016-04-20 | $31.32 | $31.51 | $31.22 | $31.38 | $29.81 | 11,825 |
| 2016-04-19 | $31.68 | $31.68 | $31.29 | $31.47 | $29.90 | 51,990 |
| 2016-04-18 | $31.41 | $31.57 | $31.35 | $31.57 | $29.99 | 8,885 |
| 2016-04-15 | $31.70 | $31.70 | $31.47 | $31.48 | $29.90 | 4,999 |
| 2016-04-14 | $31.73 | $31.75 | $31.61 | $31.65 | $30.06 | 11,802 |
| 2016-04-13 | $31.18 | $31.67 | $31.18 | $31.64 | $30.05 | 31,747 |
| 2016-04-12 | $30.55 | $30.81 | $30.48 | $30.75 | $29.21 | 7,800 |
| 2016-04-11 | $30.49 | $30.80 | $30.47 | $30.49 | $28.96 | 10,270 |
| 2016-04-08 | $30.26 | $30.50 | $30.26 | $30.33 | $28.81 | 8,652 |
| 2016-04-07 | $30.08 | $30.17 | $29.90 | $29.98 | $28.48 | 19,359 |
| 2016-04-06 | $29.64 | $30.29 | $29.63 | $30.17 | $28.66 | 47,486 |
| 2016-04-05 | $29.75 | $29.75 | $29.44 | $29.56 | $28.08 | 15,200 |
| 2016-04-04 | $30.05 | $30.10 | $29.85 | $29.90 | $28.40 | 9,798 |
| 2016-04-01 | $29.70 | $30.00 | $29.63 | $29.97 | $28.47 | 9,220 |
| 2016-03-31 | $30.15 | $30.24 | $30.02 | $30.02 | $28.52 | 7,860 |
| 2016-03-30 | $29.92 | $30.21 | $29.92 | $30.10 | $28.59 | 7,286 |
| 2016-03-29 | $29.11 | $29.81 | $29.10 | $29.73 | $28.24 | 11,579 |
| 2016-03-28 | $29.66 | $29.66 | $29.15 | $29.17 | $27.71 | 16,300 |
| 2016-03-24 | $29.40 | $29.60 | $29.36 | $29.60 | $28.12 | 6,612 |
| 2016-03-23 | $30.08 | $30.08 | $29.53 | $29.54 | $28.06 | 12,427 |
| 2016-03-22 | $29.96 | $30.26 | $29.96 | $30.14 | $28.63 | 8,546 |
| 2016-03-21 | $30.08 | $30.31 | $30.08 | $30.16 | $28.65 | 6,038 |
| 2016-03-18 | $30.00 | $30.19 | $30.00 | $30.09 | $28.58 | 14,662 |
| 2016-03-17 | $29.44 | $30.00 | $29.44 | $29.96 | $28.46 | 25,716 |
| 2016-03-16 | $29.24 | $29.70 | $29.20 | $29.67 | $28.19 | 18,716 |
| 2016-03-15 | $29.30 | $29.30 | $29.08 | $29.13 | $27.67 | 8,223 |
| 2016-03-14 | $29.50 | $29.72 | $29.50 | $29.59 | $28.11 | 7,266 |
| 2016-03-11 | $28.83 | $29.48 | $28.83 | $29.47 | $28.00 | 7,035 |
| 2016-03-10 | $28.76 | $28.89 | $28.35 | $28.53 | $27.10 | 12,794 |
| 2016-03-09 | $28.40 | $28.76 | $28.39 | $28.67 | $27.24 | 12,326 |
| 2016-03-08 | $28.56 | $28.69 | $28.43 | $28.43 | $27.01 | 19,347 |
| 2016-03-07 | $28.77 | $28.91 | $28.60 | $28.70 | $27.26 | 22,369 |
| 2016-03-04 | $28.68 | $29.00 | $28.59 | $28.91 | $27.46 | 8,087 |
| 2016-03-03 | $28.52 | $28.52 | $28.29 | $28.50 | $27.07 | 9,945 |
| 2016-03-02 | $28.78 | $28.78 | $28.40 | $28.53 | $27.10 | 13,207 |
| 2016-03-01 | $28.47 | $28.64 | $28.29 | $28.58 | $27.15 | 12,371 |
| 2016-02-29 | $28.06 | $28.09 | $27.94 | $27.96 | $26.56 | 9,250 |
| 2016-02-26 | $28.23 | $28.54 | $28.10 | $28.17 | $26.76 | 157,012 |
| 2016-02-25 | $27.76 | $27.76 | $27.39 | $27.70 | $26.32 | 22,639 |
| 2016-02-24 | $27.94 | $28.60 | $27.68 | $28.53 | $27.10 | 14,145 |
| 2016-02-23 | $28.50 | $28.53 | $28.36 | $28.39 | $26.97 | 21,665 |
| 2016-02-22 | $28.77 | $29.01 | $28.52 | $28.92 | $27.47 | 27,279 |
| 2016-02-19 | $27.89 | $28.29 | $27.78 | $28.29 | $26.87 | 12,682 |
| 2016-02-18 | $28.44 | $28.44 | $27.89 | $27.90 | $26.51 | 17,374 |
| 2016-02-17 | $28.00 | $28.37 | $27.69 | $28.37 | $26.95 | 41,693 |
| 2016-02-16 | $26.78 | $27.73 | $26.78 | $27.58 | $26.20 | 26,179 |
| 2016-02-12 | $25.65 | $26.05 | $25.65 | $26.03 | $24.73 | 36,704 |
| 2016-02-11 | $25.53 | $25.61 | $25.08 | $25.36 | $24.09 | 36,447 |
| 2016-02-10 | $25.97 | $26.34 | $25.89 | $25.89 | $24.60 | 21,860 |
| 2016-02-09 | $25.68 | $26.29 | $25.53 | $25.71 | $24.43 | 12,692 |
| 2016-02-08 | $26.49 | $26.53 | $25.78 | $25.97 | $24.67 | 22,174 |
| 2016-02-05 | $27.66 | $27.66 | $26.86 | $26.86 | $25.52 | 52,013 |
| 2016-02-04 | $27.66 | $28.16 | $27.66 | $28.02 | $26.62 | 17,974 |
| 2016-02-03 | $28.04 | $28.04 | $27.25 | $27.68 | $26.29 | 13,641 |
| 2016-02-02 | $28.66 | $28.66 | $27.80 | $27.89 | $26.49 | 67,461 |
| 2016-02-01 | $28.61 | $28.65 | $28.38 | $28.60 | $27.17 | 11,671 |
| 2016-01-29 | $28.42 | $28.87 | $28.29 | $28.84 | $27.40 | 199,417 |
| 2016-01-28 | $28.55 | $28.56 | $27.85 | $27.98 | $26.58 | 34,325 |
| 2016-01-27 | $28.64 | $28.67 | $28.08 | $28.22 | $26.81 | 14,628 |
| 2016-01-26 | $28.74 | $28.81 | $28.31 | $28.69 | $27.25 | 18,808 |
| 2016-01-25 | $29.09 | $29.24 | $28.93 | $28.94 | $27.49 | 21,911 |
| 2016-01-22 | $29.26 | $29.44 | $28.84 | $28.89 | $27.44 | 20,624 |
| 2016-01-21 | $28.37 | $28.90 | $28.03 | $28.67 | $27.24 | 10,901 |
| 2016-01-20 | $28.12 | $28.57 | $27.50 | $28.37 | $26.95 | 42,928 |
| 2016-01-19 | $28.96 | $29.41 | $28.56 | $28.75 | $27.31 | 42,975 |
| 2016-01-15 | $28.42 | $28.71 | $28.00 | $28.34 | $26.92 | 23,851 |
| 2016-01-14 | $28.74 | $29.59 | $28.51 | $29.48 | $28.00 | 23,080 |
| 2016-01-13 | $29.70 | $29.71 | $28.45 | $28.63 | $27.20 | 37,700 |
| 2016-01-12 | $29.29 | $29.50 | $29.11 | $29.50 | $28.02 | 33,113 |
| 2016-01-11 | $29.53 | $29.53 | $28.62 | $28.94 | $27.49 | 32,357 |
| 2016-01-08 | $30.39 | $30.50 | $29.69 | $29.73 | $28.24 | 19,200 |
| 2016-01-07 | $30.32 | $30.55 | $29.70 | $29.79 | $28.30 | 174,915 |
| 2016-01-06 | $31.12 | $31.55 | $31.07 | $31.25 | $29.69 | 88,350 |
| 2016-01-05 | $31.45 | $31.73 | $31.45 | $31.52 | $29.94 | 33,449 |
| 2016-01-04 | $31.65 | $31.95 | $31.12 | $31.38 | $29.81 | 160,714 |
| 2015-12-31 | $32.69 | $33.07 | $32.69 | $32.90 | $31.25 | 27,818 |
| 2015-12-30 | $33.30 | $33.30 | $32.86 | $32.86 | $31.22 | 21,815 |
| 2015-12-29 | $33.50 | $33.50 | $33.23 | $33.42 | $31.75 | 38,628 |
| 2015-12-28 | $33.48 | $33.48 | $32.93 | $33.28 | $31.61 | 36,481 |
| 2015-12-24 | $33.67 | $33.80 | $33.59 | $33.68 | $31.99 | 7,062 |
| 2015-12-23 | $33.49 | $33.68 | $33.40 | $33.68 | $31.99 | 33,677 |
| 2015-12-22 | $33.34 | $33.42 | $33.16 | $33.36 | $31.69 | 25,307 |
| 2015-12-21 | $33.44 | $33.44 | $33.15 | $33.32 | $31.65 | 59,254 |
| 2015-12-18 | $32.99 | $33.23 | $32.91 | $33.13 | $31.47 | 31,072 |
| 2015-12-17 | $33.38 | $33.44 | $32.96 | $32.96 | $31.31 | 35,998 |
| 2015-12-16 | $32.95 | $33.32 | $32.82 | $33.25 | $31.59 | 16,764 |
| 2015-12-15 | $32.31 | $32.84 | $32.31 | $32.67 | $31.03 | 16,134 |
| 2015-12-14 | $32.00 | $32.16 | $31.80 | $32.07 | $30.47 | 54,293 |
| 2015-12-11 | $32.27 | $32.27 | $31.80 | $31.90 | $30.30 | 32,680 |
| 2015-12-10 | $32.59 | $32.63 | $32.34 | $32.57 | $30.94 | 27,014 |
| 2015-12-09 | $32.99 | $32.99 | $32.36 | $32.53 | $30.90 | 26,731 |
| 2015-12-08 | $32.52 | $33.00 | $32.48 | $32.91 | $31.26 | 19,559 |
| 2015-12-07 | $32.99 | $33.07 | $32.91 | $32.99 | $31.34 | 12,854 |
| 2015-12-04 | $32.68 | $33.00 | $32.68 | $32.92 | $31.27 | 12,001 |
| 2015-12-03 | $32.87 | $32.99 | $32.31 | $32.46 | $30.84 | 112,598 |
| 2015-12-02 | $32.69 | $32.95 | $32.64 | $32.80 | $31.16 | 25,885 |
| 2015-12-01 | $32.33 | $32.69 | $32.30 | $32.69 | $31.05 | 41,413 |
| 2015-11-30 | $31.82 | $32.37 | $31.82 | $32.37 | $30.75 | 25,959 |
| 2015-11-27 | $31.84 | $31.88 | $31.45 | $31.86 | $30.27 | 33,019 |
| 2015-11-25 | $32.07 | $32.37 | $32.07 | $32.15 | $30.54 | 17,617 |
| 2015-11-24 | $31.95 | $32.17 | $31.82 | $31.96 | $30.36 | 16,992 |
| 2015-11-23 | $31.92 | $32.36 | $31.92 | $32.21 | $30.60 | 11,422 |
| 2015-11-20 | $31.73 | $32.13 | $31.73 | $32.02 | $30.42 | 20,679 |
| 2015-11-19 | $31.36 | $31.73 | $31.30 | $31.48 | $29.90 | 24,355 |
| 2015-11-18 | $30.41 | $30.76 | $30.38 | $30.75 | $29.21 | 18,295 |
| 2015-11-17 | $30.66 | $30.66 | $30.21 | $30.27 | $28.76 | 26,866 |
| 2015-11-16 | $29.94 | $30.44 | $29.94 | $30.33 | $28.81 | 18,806 |
| 2015-11-13 | $30.42 | $30.64 | $29.99 | $30.02 | $28.52 | 48,411 |
| 2015-11-12 | $31.47 | $31.59 | $31.34 | $31.36 | $29.79 | 20,903 |
| 2015-11-11 | $31.15 | $31.23 | $30.82 | $31.12 | $29.56 | 19,482 |
| 2015-11-10 | $31.35 | $31.35 | $30.73 | $31.03 | $29.48 | 23,076 |
| 2015-11-09 | $31.85 | $31.93 | $31.30 | $31.41 | $29.84 | 245,070 |
| 2015-11-06 | $31.53 | $31.98 | $31.53 | $31.98 | $30.38 | 28,820 |
| 2015-11-05 | $31.84 | $31.97 | $31.23 | $31.47 | $29.90 | 46,392 |
| 2015-11-04 | $32.02 | $32.02 | $31.64 | $31.73 | $30.14 | 191,438 |
| 2015-11-03 | $31.28 | $31.65 | $31.28 | $31.46 | $29.89 | 43,009 |
| 2015-11-02 | $30.64 | $31.35 | $30.64 | $31.29 | $29.72 | 48,332 |
| 2015-10-30 | $30.26 | $30.90 | $30.23 | $30.78 | $29.24 | 63,003 |
| 2015-10-29 | $30.27 | $30.27 | $29.94 | $30.05 | $28.55 | 23,657 |
| 2015-10-28 | $30.01 | $30.42 | $29.85 | $30.35 | $28.83 | 34,178 |
| 2015-10-27 | $30.22 | $30.22 | $29.83 | $30.09 | $28.58 | 113,611 |
| 2015-10-26 | $29.98 | $30.36 | $29.98 | $30.01 | $28.51 | 15,902 |
| 2015-10-23 | $29.25 | $29.34 | $29.15 | $29.26 | $27.80 | 31,567 |
| 2015-10-22 | $28.51 | $28.89 | $28.37 | $28.66 | $27.23 | 26,857 |
| 2015-10-21 | $28.85 | $28.85 | $28.31 | $28.37 | $26.95 | 11,974 |
| 2015-10-20 | $28.92 | $29.05 | $28.85 | $28.90 | $27.45 | 56,602 |
| 2015-10-19 | $28.70 | $28.94 | $28.52 | $28.87 | $27.43 | 9,802 |
| 2015-10-16 | $28.48 | $28.76 | $28.48 | $28.72 | $27.28 | 8,795 |
| 2015-10-15 | $27.80 | $28.23 | $27.67 | $28.22 | $26.81 | 6,263 |
| 2015-10-14 | $27.84 | $27.87 | $27.34 | $27.38 | $26.01 | 18,891 |
| 2015-10-13 | $27.86 | $28.13 | $27.79 | $27.81 | $26.42 | 10,402 |
| 2015-10-12 | $28.10 | $28.11 | $27.92 | $28.02 | $26.62 | 11,814 |
| 2015-10-09 | $27.67 | $27.91 | $27.66 | $27.69 | $26.30 | 11,066 |
| 2015-10-08 | $27.63 | $27.75 | $27.24 | $27.62 | $26.24 | 38,775 |
| 2015-10-07 | $27.75 | $28.13 | $27.42 | $27.75 | $26.36 | 22,229 |
| 2015-10-06 | $27.34 | $27.53 | $27.20 | $27.38 | $26.01 | 19,629 |
| 2015-10-05 | $27.24 | $27.58 | $27.02 | $27.50 | $26.12 | 27,816 |
| 2015-10-02 | $25.48 | $27.18 | $25.48 | $27.11 | $25.75 | 42,177 |
| 2015-10-01 | $25.98 | $25.98 | $25.16 | $25.56 | $24.28 | 20,585 |
| 2015-09-30 | $25.28 | $25.87 | $25.28 | $25.68 | $24.39 | 13,482 |
| 2015-09-29 | $24.58 | $24.92 | $24.47 | $24.88 | $23.63 | 27,885 |
| 2015-09-28 | $25.05 | $25.05 | $24.47 | $24.60 | $23.37 | 8,610 |
| 2015-09-25 | $25.51 | $25.59 | $25.07 | $25.16 | $23.90 | 11,953 |
| 2015-09-24 | $24.78 | $25.26 | $24.78 | $25.26 | $24.00 | 15,267 |
| 2015-09-23 | $25.62 | $25.62 | $24.95 | $25.02 | $23.77 | 11,411 |
| 2015-09-22 | $25.63 | $25.70 | $25.29 | $25.47 | $24.20 | 35,780 |
| 2015-09-21 | $26.12 | $26.23 | $25.85 | $25.85 | $24.56 | 11,469 |
| 2015-09-18 | $26.02 | $26.32 | $25.92 | $25.93 | $24.63 | 8,947 |
| 2015-09-17 | $26.29 | $26.75 | $26.29 | $26.43 | $25.08 | 23,688 |
| 2015-09-16 | $25.80 | $26.74 | $25.80 | $26.64 | $25.28 | 16,231 |
| 2015-09-15 | $25.14 | $25.56 | $25.02 | $25.43 | $24.13 | 12,508 |
| 2015-09-14 | $25.43 | $25.44 | $25.14 | $25.20 | $23.91 | 18,533 |
| 2015-09-11 | $25.44 | $25.69 | $25.24 | $25.69 | $24.38 | 7,249 |
| 2015-09-10 | $25.57 | $25.72 | $25.46 | $25.57 | $24.26 | 7,011 |
| 2015-09-09 | $26.12 | $26.28 | $25.65 | $25.67 | $24.36 | 27,375 |
| 2015-09-08 | $25.86 | $26.12 | $25.44 | $25.57 | $24.26 | 23,643 |
Invesco Golden Dragon China ETF (PGJ) News Headlines
Recent Invesco Golden Dragon China ETF (PGJ) News
Similar Companies to Invesco Golden Dragon China ETF (PGJ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |