PLDT Inc (PHI) Exchange: NYSE
Data as of May 9, 2025
$23.35 ($-0.06) -0.26%
PLDT Inc - Daily Information
Click for more stock information on PLDT Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $23.39 |
| Previous Close | $23.35 |
| High | $23.40 |
| Low | $23.07 |
| Adjusted Open | $23.39 |
| Previous Adjusted Close | $23.35 |
| Adjusted High | $23.40 |
| Adjusted Low | $23.07 |
Invest in PLDT Inc (PHI)
Key People PLDT Inc
| Employee | Position |
|---|---|
| Naoki Wakai | Director |
| Manuel Velez Pangilinan | Chairman |
| Alfredo S. Panlilio | President, CEO, Director & Chief Revenue Officer |
| Anabelle Lim-Chua | Chief Financial & Risk Management Officer |
| Mario G. Tamayo | Senior Vice President & Head-Network |
| Victor Emmanuel S. Genuino | Vice President |
| Victorico P. Vargas | Chief Risk Management Officer |
| Mary Rose L. dela Paz | Chief Procurement Officer & Senior Vice President |
| Jeanine R. Rubin | Vice President & Head-Customer Experience |
| Alejandro O. Caeg | SVP-International & Carrier Business Head |
| Juan Victor I. Hernandez | Vice President-Corporate Business |
| Menardo G. Jimenez | Senior Vice President & Head-Human Resources |
| Roberto R. Romulo | Member-Advisory Committee |
| Manuel L. Argel | Director |
| Kazuyuki Kozu | Director |
| James L. Go | Non-Independent Director |
| Ray Celis Espinosa | Director |
| Albert Ferreros del Rosario | Director |
| Marife Butalid Zamora | Director |
| Helen Yuchengco Dee | Director |
| Leo I. Posadas | Treasurer & First Vice President |
| Melissa V. Vergel de Dios | First Vice President & Head-Investor Relations |
| Gina Marina P. Ordoñez | Chief People Officer & Senior Vice President |
| Ma. Lourdes C. Rausa-Chan | Secretary & Chief Governance Officer |
| Marilyn A. Victorio-Aquino | Chief Legal Counsel & Senior Vice President |
| Bernadine T. Siy | Independent Director |
| Artemio Villaseñor Panganiban | Lead Independent Director |
| Bernido H. Liu | Independent Director |
Company Profile PLDT Inc
Exchange: NYSE
IPO Date: Sept. 17, 1953
Employees: 90,000
Sector: Communication Services
Industry: Telecom Services
Website: PLDT Inc Website
Address: G/F MGO Building, 6766 Ayala Avenue, Makati City, 1226 Philippines
Historical Stock Data for PLDT Inc (PHI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $23.39 | $23.40 | $23.07 | $23.35 | $23.35 | 62,121 |
| 2025-04-24 | $23.16 | $23.51 | $23.09 | $23.41 | $23.41 | 65,195 |
| 2025-04-23 | $23.17 | $23.58 | $22.78 | $23.00 | $23.00 | 49,202 |
| 2025-04-22 | $22.92 | $23.13 | $22.66 | $23.10 | $23.10 | 68,385 |
| 2025-04-21 | $23.10 | $23.25 | $22.51 | $22.87 | $22.87 | 63,848 |
| 2025-04-17 | $23.01 | $23.36 | $22.81 | $23.04 | $23.04 | 62,149 |
| 2025-04-16 | $22.76 | $23.72 | $22.73 | $23.01 | $23.01 | 151,429 |
| 2025-04-15 | $22.30 | $22.93 | $22.30 | $22.74 | $22.74 | 63,170 |
| 2025-04-14 | $22.42 | $22.85 | $22.20 | $22.38 | $22.38 | 57,430 |
| 2025-04-11 | $22.05 | $23.02 | $21.63 | $22.49 | $22.49 | 98,591 |
| 2025-04-10 | $22.08 | $22.21 | $21.40 | $21.98 | $21.98 | 70,812 |
| 2025-04-09 | $21.10 | $22.60 | $21.03 | $22.24 | $22.24 | 146,991 |
| 2025-04-08 | $21.43 | $21.60 | $20.93 | $21.11 | $21.11 | 183,204 |
| 2025-04-07 | $20.78 | $21.30 | $20.29 | $20.74 | $20.74 | 115,909 |
| 2025-04-04 | $21.91 | $22.37 | $21.13 | $21.27 | $21.27 | 112,123 |
| 2025-04-03 | $21.96 | $22.52 | $21.65 | $22.12 | $22.12 | 84,482 |
| 2025-04-02 | $22.19 | $22.38 | $21.64 | $21.97 | $21.97 | 67,807 |
| 2025-04-01 | $21.71 | $23.15 | $21.52 | $22.46 | $22.46 | 273,696 |
| 2025-03-31 | $22.12 | $22.19 | $21.70 | $21.87 | $21.87 | 78,301 |
| 2025-03-28 | $22.43 | $22.64 | $21.88 | $22.13 | $22.13 | 95,548 |
| 2025-03-27 | $22.10 | $22.85 | $22.10 | $22.35 | $22.35 | 64,308 |
| 2025-03-26 | $22.09 | $22.18 | $21.92 | $22.17 | $22.17 | 33,686 |
| 2025-03-25 | $22.20 | $22.27 | $21.97 | $22.20 | $22.20 | 57,155 |
| 2025-03-24 | $22.80 | $22.95 | $22.02 | $22.19 | $22.19 | 129,212 |
| 2025-03-21 | $23.16 | $23.33 | $22.67 | $22.82 | $22.82 | 140,985 |
| 2025-03-20 | $23.58 | $23.70 | $23.30 | $23.38 | $23.38 | 55,619 |
| 2025-03-19 | $24.05 | $24.20 | $23.76 | $23.85 | $23.85 | 91,406 |
| 2025-03-18 | $24.01 | $24.03 | $23.60 | $23.95 | $23.95 | 77,765 |
| 2025-03-17 | $23.82 | $24.36 | $23.82 | $24.22 | $24.22 | 60,510 |
| 2025-03-14 | $23.51 | $23.90 | $23.35 | $23.79 | $23.79 | 57,127 |
| 2025-03-13 | $24.00 | $24.19 | $23.34 | $23.50 | $23.50 | 70,554 |
| 2025-03-12 | $24.24 | $24.24 | $23.67 | $23.82 | $23.82 | 93,710 |
| 2025-03-11 | $24.83 | $25.12 | $24.69 | $25.01 | $24.19 | 98,677 |
| 2025-03-10 | $24.71 | $25.07 | $24.71 | $24.89 | $24.07 | 92,030 |
| 2025-03-07 | $24.79 | $24.85 | $24.18 | $24.74 | $24.74 | 90,913 |
| 2025-03-06 | $24.23 | $24.80 | $24.21 | $24.61 | $24.61 | 110,125 |
| 2025-03-05 | $23.65 | $24.50 | $23.65 | $24.42 | $24.42 | 59,112 |
| 2025-03-04 | $23.15 | $23.71 | $22.86 | $23.53 | $23.53 | 61,975 |
| 2025-03-03 | $22.81 | $23.13 | $22.75 | $22.94 | $22.94 | 38,340 |
| 2025-02-28 | $23.23 | $23.27 | $22.74 | $22.80 | $22.80 | 49,806 |
| 2025-02-27 | $23.49 | $23.56 | $23.23 | $23.35 | $23.35 | 43,379 |
| 2025-02-26 | $23.77 | $23.98 | $23.34 | $23.60 | $23.60 | 46,451 |
| 2025-02-25 | $23.98 | $23.98 | $23.61 | $23.67 | $23.67 | 42,401 |
| 2025-02-24 | $23.82 | $24.00 | $23.68 | $23.93 | $23.93 | 46,237 |
| 2025-02-21 | $24.04 | $24.06 | $23.70 | $23.90 | $23.90 | 38,258 |
| 2025-02-20 | $24.00 | $24.08 | $23.70 | $23.91 | $23.91 | 43,110 |
| 2025-02-19 | $23.50 | $24.10 | $23.50 | $23.97 | $23.97 | 50,365 |
| 2025-02-18 | $23.45 | $23.85 | $23.33 | $23.66 | $23.66 | 75,540 |
| 2025-02-14 | $23.30 | $23.50 | $23.17 | $23.40 | $23.40 | 35,447 |
| 2025-02-13 | $22.82 | $23.30 | $22.73 | $23.13 | $23.13 | 58,468 |
| 2025-02-12 | $22.76 | $23.08 | $22.76 | $22.95 | $22.95 | 60,208 |
| 2025-02-11 | $23.05 | $23.05 | $22.52 | $22.76 | $22.76 | 60,011 |
| 2025-02-10 | $23.27 | $23.27 | $22.73 | $22.99 | $22.99 | 49,865 |
| 2025-02-07 | $23.26 | $23.26 | $22.73 | $23.00 | $23.00 | 49,440 |
| 2025-02-06 | $23.30 | $23.40 | $23.00 | $23.31 | $23.31 | 66,416 |
| 2025-02-05 | $23.01 | $23.35 | $22.71 | $23.08 | $23.08 | 153,026 |
| 2025-02-04 | $22.85 | $23.08 | $22.56 | $22.98 | $22.98 | 69,855 |
| 2025-02-03 | $22.69 | $22.75 | $22.50 | $22.59 | $22.59 | 49,409 |
| 2025-01-31 | $23.03 | $23.05 | $22.59 | $22.69 | $22.69 | 36,516 |
| 2025-01-30 | $22.73 | $22.95 | $22.62 | $22.83 | $22.83 | 40,707 |
| 2025-01-29 | $22.62 | $22.84 | $22.37 | $22.55 | $22.55 | 47,614 |
| 2025-01-28 | $22.55 | $22.94 | $22.40 | $22.72 | $22.72 | 65,152 |
| 2025-01-27 | $22.63 | $22.72 | $22.34 | $22.57 | $22.57 | 58,975 |
| 2025-01-24 | $22.60 | $22.75 | $22.36 | $22.62 | $22.62 | 51,697 |
| 2025-01-23 | $22.39 | $22.74 | $22.21 | $22.62 | $22.62 | 64,588 |
| 2025-01-22 | $22.32 | $22.80 | $22.32 | $22.51 | $22.51 | 56,468 |
| 2025-01-21 | $22.38 | $22.58 | $22.19 | $22.45 | $22.45 | 43,343 |
| 2025-01-17 | $22.77 | $22.85 | $22.28 | $22.45 | $22.45 | 66,435 |
| 2025-01-16 | $22.64 | $23.05 | $22.45 | $22.90 | $22.90 | 55,376 |
| 2025-01-15 | $22.63 | $22.78 | $22.31 | $22.63 | $22.63 | 95,865 |
| 2025-01-14 | $22.67 | $22.71 | $22.25 | $22.44 | $22.44 | 70,666 |
| 2025-01-13 | $22.29 | $22.85 | $21.73 | $22.55 | $22.55 | 60,571 |
| 2025-01-10 | $22.41 | $22.50 | $22.07 | $22.37 | $22.37 | 53,024 |
| 2025-01-08 | $22.68 | $22.69 | $22.48 | $22.66 | $22.66 | 49,333 |
| 2025-01-07 | $22.66 | $23.07 | $22.53 | $22.82 | $22.82 | 58,591 |
| 2025-01-06 | $22.62 | $22.72 | $22.42 | $22.55 | $22.55 | 41,315 |
| 2025-01-03 | $22.39 | $22.73 | $22.22 | $22.57 | $22.57 | 51,522 |
| 2025-01-02 | $22.15 | $22.30 | $22.10 | $22.28 | $22.28 | 28,219 |
| 2024-12-31 | $22.28 | $22.40 | $22.07 | $22.15 | $22.15 | 47,779 |
| 2024-12-30 | $22.04 | $22.28 | $21.90 | $22.27 | $22.27 | 53,107 |
| 2024-12-27 | $21.99 | $22.15 | $21.90 | $22.07 | $22.07 | 40,149 |
| 2024-12-26 | $22.00 | $22.22 | $21.80 | $22.04 | $22.04 | 56,395 |
| 2024-12-24 | $21.40 | $21.94 | $21.40 | $21.94 | $21.94 | 34,652 |
| 2024-12-23 | $21.21 | $21.48 | $21.05 | $21.43 | $21.43 | 143,796 |
| 2024-12-20 | $21.10 | $21.84 | $21.02 | $21.35 | $21.35 | 369,579 |
| 2024-12-19 | $21.07 | $21.44 | $21.01 | $21.23 | $21.23 | 80,162 |
| 2024-12-18 | $21.52 | $21.70 | $21.00 | $21.06 | $21.06 | 121,009 |
| 2024-12-17 | $21.97 | $22.14 | $21.45 | $21.67 | $21.67 | 183,107 |
| 2024-12-16 | $22.13 | $22.22 | $21.65 | $22.09 | $22.09 | 108,783 |
| 2024-12-13 | $22.10 | $22.26 | $21.76 | $22.06 | $22.06 | 67,911 |
| 2024-12-12 | $22.18 | $22.37 | $22.03 | $22.10 | $22.10 | 59,885 |
| 2024-12-11 | $22.68 | $22.68 | $22.27 | $22.37 | $22.37 | 47,485 |
| 2024-12-10 | $23.02 | $23.19 | $22.61 | $22.85 | $22.85 | 68,172 |
| 2024-12-09 | $23.21 | $23.25 | $22.88 | $23.01 | $23.01 | 41,799 |
| 2024-12-06 | $22.99 | $23.12 | $22.89 | $22.93 | $22.93 | 39,751 |
| 2024-12-05 | $22.95 | $22.95 | $22.68 | $22.85 | $22.85 | 47,637 |
| 2024-12-04 | $23.10 | $23.10 | $22.86 | $22.92 | $22.92 | 51,626 |
| 2024-12-03 | $22.53 | $23.18 | $22.53 | $23.08 | $23.08 | 88,130 |
| 2024-12-02 | $22.32 | $22.69 | $22.30 | $22.53 | $22.53 | 69,757 |
| 2024-11-29 | $22.09 | $22.32 | $22.08 | $22.19 | $22.19 | 19,496 |
| 2024-11-27 | $21.93 | $22.32 | $21.93 | $22.07 | $22.07 | 59,353 |
| 2024-11-26 | $22.01 | $22.06 | $21.81 | $22.04 | $22.04 | 46,205 |
| 2024-11-25 | $22.67 | $22.67 | $21.97 | $21.97 | $21.97 | 83,238 |
| 2024-11-22 | $22.60 | $23.00 | $22.60 | $22.68 | $22.68 | 38,492 |
| 2024-11-21 | $22.72 | $22.85 | $22.64 | $22.66 | $22.66 | 55,179 |
| 2024-11-20 | $22.48 | $22.75 | $22.48 | $22.62 | $22.62 | 77,213 |
| 2024-11-19 | $22.04 | $22.50 | $22.03 | $22.37 | $22.37 | 130,800 |
| 2024-11-18 | $22.21 | $22.57 | $22.15 | $22.19 | $22.19 | 111,642 |
| 2024-11-15 | $22.30 | $22.39 | $21.87 | $22.30 | $22.30 | 177,647 |
| 2024-11-14 | $21.85 | $22.20 | $21.52 | $21.56 | $21.56 | 142,605 |
| 2024-11-13 | $22.10 | $22.34 | $21.80 | $22.04 | $22.04 | 133,713 |
| 2024-11-12 | $22.39 | $22.49 | $21.74 | $22.03 | $22.03 | 105,058 |
| 2024-11-11 | $23.26 | $23.40 | $22.72 | $22.90 | $22.90 | 86,804 |
| 2024-11-08 | $23.60 | $23.61 | $23.22 | $23.31 | $23.31 | 42,310 |
| 2024-11-07 | $23.80 | $24.15 | $23.52 | $23.60 | $23.60 | 124,044 |
| 2024-11-06 | $23.70 | $23.90 | $23.50 | $23.53 | $23.53 | 42,145 |
| 2024-11-05 | $23.97 | $24.18 | $23.60 | $23.82 | $23.82 | 58,727 |
| 2024-11-04 | $23.86 | $23.92 | $23.52 | $23.67 | $23.67 | 46,620 |
| 2024-11-01 | $24.02 | $24.40 | $24.02 | $24.12 | $24.12 | 22,493 |
| 2024-10-31 | $24.55 | $24.60 | $23.85 | $24.02 | $24.02 | 65,528 |
| 2024-10-30 | $24.49 | $24.97 | $24.37 | $24.67 | $24.67 | 63,382 |
| 2024-10-29 | $24.34 | $24.56 | $24.06 | $24.36 | $24.36 | 74,255 |
| 2024-10-28 | $24.79 | $25.04 | $24.37 | $24.57 | $24.57 | 43,800 |
| 2024-10-25 | $25.36 | $25.36 | $24.89 | $24.93 | $24.93 | 12,632 |
| 2024-10-24 | $25.05 | $25.25 | $24.45 | $25.17 | $25.17 | 102,799 |
| 2024-10-23 | $25.64 | $25.64 | $25.24 | $25.43 | $25.43 | 21,291 |
| 2024-10-22 | $25.53 | $25.91 | $25.53 | $25.84 | $25.84 | 14,376 |
| 2024-10-21 | $26.38 | $26.38 | $25.66 | $25.68 | $25.68 | 25,350 |
| 2024-10-18 | $26.31 | $26.37 | $26.07 | $26.30 | $26.30 | 30,842 |
| 2024-10-17 | $26.14 | $26.38 | $26.00 | $26.14 | $26.14 | 38,281 |
| 2024-10-16 | $25.98 | $26.32 | $25.98 | $26.26 | $26.26 | 18,511 |
| 2024-10-15 | $26.04 | $26.30 | $26.02 | $26.14 | $26.14 | 27,524 |
| 2024-10-14 | $26.72 | $26.72 | $26.04 | $26.16 | $26.16 | 20,553 |
| 2024-10-11 | $26.69 | $26.80 | $25.46 | $26.76 | $26.76 | 67,616 |
| 2024-10-10 | $26.96 | $26.96 | $26.43 | $26.66 | $26.66 | 30,308 |
| 2024-10-09 | $26.87 | $27.38 | $26.69 | $26.91 | $26.91 | 24,609 |
| 2024-10-08 | $27.14 | $27.39 | $27.12 | $27.30 | $27.30 | 10,989 |
| 2024-10-07 | $27.73 | $27.73 | $27.24 | $27.30 | $27.30 | 13,007 |
| 2024-10-04 | $27.31 | $27.58 | $27.31 | $27.58 | $27.58 | 16,861 |
| 2024-10-03 | $27.53 | $27.53 | $27.18 | $27.31 | $27.31 | 21,879 |
| 2024-10-02 | $27.43 | $27.64 | $27.21 | $27.45 | $27.45 | 16,582 |
| 2024-10-01 | $27.08 | $27.39 | $26.79 | $27.34 | $27.34 | 16,562 |
| 2024-09-30 | $27.30 | $27.30 | $26.68 | $26.88 | $26.88 | 28,543 |
| 2024-09-27 | $27.52 | $27.63 | $27.31 | $27.46 | $27.46 | 27,955 |
| 2024-09-26 | $27.09 | $27.93 | $27.09 | $27.66 | $27.66 | 27,650 |
| 2024-09-25 | $27.34 | $27.34 | $26.72 | $27.04 | $27.04 | 34,574 |
| 2024-09-24 | $27.05 | $27.46 | $27.05 | $27.28 | $27.28 | 28,855 |
| 2024-09-23 | $26.73 | $27.21 | $26.73 | $27.03 | $27.03 | 13,365 |
| 2024-09-20 | $26.25 | $27.06 | $26.05 | $26.72 | $26.72 | 74,804 |
| 2024-09-19 | $26.21 | $26.37 | $26.00 | $26.24 | $26.24 | 23,799 |
| 2024-09-18 | $26.39 | $26.47 | $26.03 | $26.26 | $26.26 | 29,343 |
| 2024-09-17 | $26.61 | $27.04 | $26.22 | $26.55 | $26.55 | 32,725 |
| 2024-09-16 | $26.35 | $26.65 | $26.15 | $26.56 | $26.56 | 16,566 |
| 2024-09-13 | $26.61 | $26.61 | $26.16 | $26.30 | $26.30 | 17,238 |
| 2024-09-12 | $25.97 | $26.54 | $25.97 | $26.43 | $26.43 | 24,090 |
| 2024-09-11 | $25.92 | $26.25 | $25.90 | $26.13 | $26.13 | 22,150 |
| 2024-09-10 | $26.20 | $26.20 | $25.84 | $25.92 | $25.92 | 22,940 |
| 2024-09-09 | $26.45 | $26.45 | $26.01 | $26.21 | $26.21 | 18,308 |
| 2024-09-06 | $26.34 | $26.41 | $26.02 | $26.26 | $26.26 | 25,885 |
| 2024-09-05 | $26.20 | $26.62 | $26.20 | $26.45 | $26.45 | 20,217 |
| 2024-09-04 | $25.74 | $26.00 | $25.58 | $25.91 | $25.91 | 33,867 |
| 2024-09-03 | $26.39 | $26.39 | $25.77 | $25.96 | $25.96 | 30,497 |
| 2024-08-30 | $26.88 | $27.03 | $26.69 | $26.95 | $26.95 | 13,099 |
| 2024-08-29 | $26.85 | $27.17 | $26.82 | $27.03 | $27.03 | 16,553 |
| 2024-08-28 | $27.51 | $27.51 | $26.82 | $26.95 | $26.95 | 21,974 |
| 2024-08-27 | $27.86 | $27.87 | $27.58 | $27.69 | $27.69 | 18,078 |
| 2024-08-26 | $27.91 | $28.23 | $27.81 | $28.00 | $28.00 | 19,476 |
| 2024-08-23 | $28.77 | $29.05 | $28.65 | $28.94 | $28.07 | 37,854 |
| 2024-08-22 | $28.82 | $28.84 | $28.46 | $28.68 | $27.81 | 13,327 |
| 2024-08-21 | $28.57 | $28.89 | $28.55 | $28.73 | $27.86 | 19,290 |
| 2024-08-20 | $28.50 | $28.66 | $28.25 | $28.57 | $27.71 | 17,391 |
| 2024-08-19 | $28.35 | $28.59 | $28.31 | $28.38 | $27.52 | 12,171 |
| 2024-08-16 | $27.50 | $28.16 | $27.50 | $28.06 | $27.21 | 23,691 |
| 2024-08-15 | $28.27 | $28.27 | $27.47 | $27.90 | $27.06 | 20,382 |
| 2024-08-14 | $28.46 | $28.46 | $27.82 | $27.97 | $27.13 | 38,492 |
| 2024-08-13 | $28.17 | $28.95 | $28.09 | $28.75 | $27.88 | 39,553 |
| 2024-08-12 | $28.24 | $28.24 | $27.82 | $27.99 | $27.14 | 32,375 |
| 2024-08-09 | $27.70 | $28.23 | $27.61 | $28.03 | $27.18 | 24,825 |
| 2024-08-08 | $27.30 | $28.01 | $27.01 | $27.68 | $26.84 | 24,246 |
| 2024-08-07 | $26.88 | $27.10 | $26.77 | $27.09 | $26.27 | 19,135 |
| 2024-08-06 | $26.10 | $26.74 | $26.02 | $26.55 | $25.75 | 32,485 |
| 2024-08-05 | $25.98 | $26.23 | $25.66 | $26.10 | $25.31 | 32,585 |
| 2024-08-02 | $26.60 | $26.73 | $26.11 | $26.27 | $25.48 | 24,745 |
| 2024-08-01 | $26.52 | $26.70 | $26.39 | $26.61 | $25.81 | 13,780 |
| 2024-07-31 | $25.97 | $26.60 | $25.97 | $26.49 | $25.69 | 14,034 |
| 2024-07-30 | $25.87 | $26.00 | $25.38 | $25.84 | $25.06 | 23,362 |
| 2024-07-29 | $25.28 | $26.05 | $25.28 | $25.74 | $24.96 | 17,284 |
| 2024-07-26 | $25.59 | $26.03 | $25.51 | $25.82 | $25.82 | 16,350 |
| 2024-07-25 | $25.49 | $25.97 | $25.35 | $25.60 | $25.60 | 21,982 |
| 2024-07-24 | $25.27 | $25.58 | $25.22 | $25.44 | $25.44 | 15,604 |
| 2024-07-23 | $25.54 | $25.54 | $25.12 | $25.34 | $25.34 | 13,642 |
| 2024-07-22 | $25.45 | $25.45 | $25.09 | $25.34 | $25.34 | 9,680 |
| 2024-07-19 | $25.67 | $25.70 | $25.36 | $25.61 | $25.61 | 9,022 |
| 2024-07-18 | $26.02 | $26.14 | $25.70 | $25.78 | $25.78 | 18,595 |
| 2024-07-17 | $25.97 | $26.20 | $25.75 | $25.90 | $25.90 | 36,402 |
| 2024-07-16 | $25.69 | $26.45 | $25.69 | $26.22 | $26.22 | 45,748 |
| 2024-07-15 | $26.59 | $26.59 | $26.23 | $26.34 | $26.34 | 14,965 |
| 2024-07-12 | $26.25 | $26.61 | $26.17 | $26.60 | $26.60 | 29,313 |
| 2024-07-11 | $25.71 | $26.25 | $25.61 | $25.89 | $25.89 | 39,802 |
| 2024-07-10 | $25.23 | $25.69 | $25.20 | $25.60 | $25.60 | 16,178 |
| 2024-07-09 | $25.20 | $25.26 | $25.07 | $25.17 | $25.17 | 10,601 |
| 2024-07-08 | $25.38 | $25.46 | $24.90 | $25.34 | $25.34 | 30,586 |
| 2024-07-05 | $25.00 | $25.00 | $24.61 | $24.78 | $24.78 | 42,970 |
| 2024-07-03 | $24.81 | $24.95 | $24.29 | $24.95 | $24.95 | 8,404 |
| 2024-07-02 | $24.55 | $24.69 | $24.32 | $24.69 | $24.69 | 18,847 |
| 2024-07-01 | $24.72 | $24.72 | $24.49 | $24.70 | $24.70 | 24,875 |
| 2024-06-28 | $24.45 | $24.74 | $24.45 | $24.56 | $24.56 | 23,321 |
| 2024-06-27 | $23.87 | $24.23 | $23.87 | $24.22 | $24.22 | 26,881 |
| 2024-06-26 | $23.61 | $23.77 | $23.46 | $23.62 | $23.62 | 29,645 |
| 2024-06-25 | $23.28 | $23.48 | $23.17 | $23.44 | $23.44 | 30,348 |
| 2024-06-24 | $23.41 | $23.44 | $23.02 | $23.15 | $23.15 | 34,925 |
| 2024-06-21 | $23.70 | $23.70 | $23.21 | $23.40 | $23.40 | 183,360 |
| 2024-06-20 | $23.89 | $24.20 | $23.85 | $24.18 | $24.18 | 20,072 |
| 2024-06-18 | $23.88 | $23.96 | $23.51 | $23.82 | $23.82 | 30,048 |
| 2024-06-17 | $24.04 | $24.16 | $23.93 | $24.03 | $24.03 | 27,183 |
| 2024-06-14 | $24.23 | $24.31 | $23.94 | $24.11 | $24.11 | 27,062 |
| 2024-06-13 | $24.37 | $24.41 | $24.09 | $24.32 | $24.32 | 14,437 |
| 2024-06-12 | $24.38 | $24.42 | $24.14 | $24.29 | $24.29 | 14,944 |
| 2024-06-11 | $24.53 | $24.53 | $24.16 | $24.32 | $24.32 | 25,532 |
| 2024-06-10 | $25.34 | $25.34 | $24.65 | $24.82 | $24.82 | 16,241 |
| 2024-06-07 | $24.95 | $25.18 | $24.75 | $25.16 | $25.16 | 26,120 |
| 2024-06-06 | $24.99 | $24.99 | $24.44 | $24.63 | $24.63 | 16,417 |
| 2024-06-05 | $24.47 | $24.93 | $24.35 | $24.89 | $24.89 | 27,366 |
| 2024-06-04 | $24.70 | $24.73 | $24.15 | $24.53 | $24.53 | 33,470 |
| 2024-06-03 | $25.14 | $25.42 | $24.43 | $24.65 | $24.65 | 44,128 |
| 2024-05-31 | $23.98 | $25.25 | $23.98 | $25.25 | $25.25 | 49,731 |
| 2024-05-30 | $23.87 | $24.03 | $23.44 | $24.01 | $24.01 | 37,903 |
| 2024-05-29 | $23.78 | $23.94 | $23.59 | $23.93 | $23.93 | 18,417 |
| 2024-05-28 | $23.98 | $24.12 | $23.80 | $23.87 | $23.87 | 28,028 |
| 2024-05-24 | $24.25 | $24.28 | $23.97 | $24.15 | $24.15 | 25,416 |
| 2024-05-23 | $23.98 | $24.22 | $23.90 | $24.03 | $24.03 | 25,934 |
| 2024-05-22 | $24.28 | $24.28 | $23.95 | $24.08 | $24.08 | 183,647 |
| 2024-05-21 | $25.06 | $25.06 | $24.19 | $24.39 | $24.39 | 31,385 |
| 2024-05-20 | $25.73 | $25.73 | $25.13 | $25.15 | $25.15 | 19,331 |
| 2024-05-17 | $25.81 | $25.81 | $25.21 | $25.63 | $25.63 | 34,202 |
| 2024-05-16 | $25.95 | $26.00 | $25.72 | $25.99 | $25.99 | 21,020 |
| 2024-05-15 | $25.58 | $25.86 | $25.24 | $25.80 | $25.80 | 23,132 |
| 2024-05-14 | $25.40 | $25.49 | $25.24 | $25.39 | $25.39 | 27,774 |
| 2024-05-13 | $25.02 | $25.50 | $25.02 | $25.37 | $25.37 | 41,872 |
| 2024-05-10 | $24.50 | $25.01 | $24.50 | $24.84 | $24.84 | 43,456 |
| 2024-05-09 | $24.18 | $24.47 | $23.70 | $24.36 | $24.36 | 41,618 |
| 2024-05-08 | $24.05 | $24.10 | $23.93 | $24.10 | $24.10 | 17,470 |
| 2024-05-07 | $24.08 | $24.09 | $23.68 | $23.96 | $23.96 | 33,971 |
| 2024-05-06 | $24.07 | $24.07 | $23.64 | $23.94 | $23.94 | 40,952 |
| 2024-05-03 | $23.90 | $23.90 | $23.44 | $23.88 | $23.88 | 35,879 |
| 2024-05-02 | $23.41 | $23.94 | $23.30 | $23.57 | $23.57 | 38,440 |
| 2024-05-01 | $23.61 | $23.95 | $23.61 | $23.68 | $23.68 | 18,330 |
| 2024-04-30 | $23.89 | $23.89 | $23.40 | $23.75 | $23.75 | 48,368 |
| 2024-04-29 | $23.93 | $24.16 | $23.90 | $24.07 | $24.07 | 34,022 |
| 2024-04-26 | $23.43 | $23.82 | $23.43 | $23.79 | $23.79 | 30,635 |
| 2024-04-25 | $23.12 | $23.61 | $23.12 | $23.30 | $23.30 | 29,224 |
| 2024-04-24 | $23.63 | $23.65 | $23.24 | $23.32 | $23.32 | 37,423 |
| 2024-04-23 | $23.21 | $23.76 | $23.21 | $23.71 | $23.71 | 39,525 |
| 2024-04-22 | $23.20 | $23.20 | $22.76 | $22.99 | $22.99 | 42,873 |
| 2024-04-19 | $22.85 | $23.26 | $22.66 | $23.16 | $23.16 | 48,593 |
| 2024-04-18 | $22.83 | $22.87 | $22.56 | $22.75 | $22.75 | 26,344 |
| 2024-04-17 | $23.13 | $23.20 | $22.88 | $22.89 | $22.89 | 43,043 |
| 2024-04-16 | $22.95 | $23.50 | $22.81 | $22.94 | $22.94 | 80,740 |
| 2024-04-15 | $24.03 | $24.03 | $23.66 | $23.94 | $23.94 | 36,477 |
| 2024-04-12 | $24.02 | $24.02 | $23.55 | $23.80 | $23.80 | 30,736 |
| 2024-04-11 | $24.13 | $24.13 | $23.76 | $23.97 | $23.97 | 28,868 |
| 2024-04-10 | $24.47 | $24.48 | $24.05 | $24.22 | $24.22 | 21,009 |
| 2024-04-09 | $24.45 | $24.61 | $24.24 | $24.48 | $24.48 | 24,009 |
| 2024-04-08 | $24.13 | $24.52 | $24.13 | $24.32 | $24.32 | 40,036 |
| 2024-04-05 | $23.87 | $23.94 | $23.55 | $23.80 | $23.80 | 28,758 |
| 2024-04-04 | $24.32 | $24.32 | $23.76 | $23.81 | $23.81 | 28,190 |
| 2024-04-03 | $23.85 | $24.26 | $23.85 | $24.07 | $24.07 | 44,945 |
| 2024-04-02 | $24.19 | $24.48 | $23.79 | $24.01 | $24.01 | 32,386 |
| 2024-04-01 | $24.75 | $24.75 | $24.26 | $24.48 | $24.48 | 45,878 |
| 2024-03-28 | $24.50 | $24.66 | $24.33 | $24.66 | $24.66 | 43,781 |
| 2024-03-27 | $24.11 | $24.45 | $24.11 | $24.42 | $24.42 | 21,381 |
| 2024-03-26 | $24.13 | $24.38 | $24.08 | $24.12 | $24.12 | 40,148 |
| 2024-03-25 | $23.87 | $23.87 | $23.60 | $23.79 | $23.79 | 30,629 |
| 2024-03-22 | $24.43 | $24.43 | $23.71 | $23.71 | $23.71 | 50,793 |
| 2024-03-21 | $24.53 | $24.59 | $24.16 | $24.43 | $24.43 | 35,369 |
| 2024-03-20 | $24.29 | $24.56 | $23.94 | $24.39 | $24.39 | 88,156 |
| 2024-03-19 | $24.35 | $24.50 | $24.12 | $24.15 | $24.15 | 85,089 |
| 2024-03-18 | $24.45 | $25.38 | $24.45 | $25.03 | $24.20 | 168,951 |
| 2024-03-15 | $25.00 | $25.19 | $24.27 | $24.88 | $24.06 | 2,062,656 |
| 2024-03-14 | $25.58 | $25.66 | $24.96 | $25.49 | $24.65 | 342,783 |
| 2024-03-13 | $25.63 | $26.34 | $25.39 | $25.68 | $24.83 | 372,586 |
| 2024-03-12 | $25.95 | $25.99 | $24.83 | $25.73 | $24.88 | 554,724 |
| 2024-03-11 | $24.75 | $30.39 | $24.53 | $26.99 | $26.10 | 1,045,915 |
| 2024-03-08 | $23.00 | $23.25 | $23.00 | $23.12 | $22.36 | 13,704 |
| 2024-03-07 | $22.59 | $22.94 | $22.59 | $22.94 | $22.18 | 17,487 |
| 2024-03-06 | $22.94 | $22.98 | $22.75 | $22.92 | $22.16 | 14,227 |
| 2024-03-05 | $22.77 | $22.98 | $22.71 | $22.79 | $22.04 | 22,139 |
| 2024-03-04 | $22.85 | $22.98 | $22.80 | $22.92 | $22.16 | 9,478 |
| 2024-03-01 | $22.92 | $22.99 | $22.75 | $22.97 | $22.97 | 14,898 |
| 2024-02-29 | $23.14 | $23.16 | $22.66 | $23.04 | $23.04 | 27,994 |
| 2024-02-28 | $22.98 | $23.28 | $22.76 | $23.17 | $23.17 | 16,973 |
| 2024-02-27 | $22.34 | $22.98 | $22.34 | $22.98 | $22.98 | 30,987 |
| 2024-02-26 | $22.95 | $23.08 | $22.23 | $22.34 | $22.34 | 39,027 |
| 2024-02-23 | $22.94 | $23.19 | $22.94 | $23.05 | $23.05 | 8,372 |
| 2024-02-22 | $22.86 | $23.23 | $22.86 | $23.02 | $23.02 | 14,085 |
| 2024-02-21 | $22.89 | $23.18 | $22.88 | $22.93 | $22.93 | 10,622 |
| 2024-02-20 | $23.00 | $23.01 | $22.67 | $22.81 | $22.81 | 15,999 |
| 2024-02-16 | $22.92 | $23.16 | $22.92 | $23.05 | $23.05 | 9,378 |
| 2024-02-15 | $23.12 | $23.27 | $23.01 | $23.06 | $23.06 | 8,697 |
| 2024-02-14 | $22.95 | $23.12 | $22.83 | $23.00 | $23.00 | 12,734 |
| 2024-02-13 | $22.87 | $22.87 | $22.67 | $22.77 | $22.77 | 12,413 |
| 2024-02-12 | $23.24 | $23.24 | $22.98 | $23.20 | $23.20 | 21,018 |
| 2024-02-09 | $23.09 | $23.38 | $23.02 | $23.38 | $23.38 | 25,432 |
| 2024-02-08 | $23.24 | $23.24 | $23.05 | $23.15 | $23.15 | 12,809 |
| 2024-02-07 | $23.26 | $23.47 | $23.03 | $23.35 | $23.35 | 23,140 |
| 2024-02-06 | $22.46 | $23.48 | $22.46 | $23.33 | $23.33 | 54,257 |
| 2024-02-05 | $22.43 | $22.43 | $22.17 | $22.36 | $22.36 | 15,830 |
| 2024-02-02 | $22.44 | $22.61 | $22.38 | $22.59 | $22.59 | 33,880 |
| 2024-02-01 | $22.28 | $22.34 | $22.22 | $22.32 | $22.32 | 16,882 |
| 2024-01-31 | $22.52 | $22.70 | $22.21 | $22.35 | $22.35 | 20,834 |
| 2024-01-30 | $22.63 | $22.78 | $22.47 | $22.64 | $22.64 | 14,281 |
| 2024-01-29 | $22.57 | $22.88 | $22.48 | $22.75 | $22.75 | 23,741 |
| 2024-01-26 | $22.74 | $22.89 | $22.68 | $22.69 | $22.69 | 28,555 |
| 2024-01-25 | $22.39 | $22.64 | $22.23 | $22.63 | $22.63 | 30,628 |
| 2024-01-24 | $22.61 | $22.84 | $22.07 | $22.21 | $22.21 | 31,958 |
| 2024-01-23 | $22.98 | $22.98 | $22.53 | $22.64 | $22.64 | 39,622 |
| 2024-01-22 | $22.82 | $22.97 | $22.77 | $22.96 | $22.96 | 18,862 |
| 2024-01-19 | $22.94 | $22.94 | $22.68 | $22.76 | $22.76 | 16,499 |
| 2024-01-18 | $22.89 | $22.89 | $22.42 | $22.87 | $22.87 | 43,987 |
| 2024-01-17 | $22.70 | $22.86 | $22.65 | $22.77 | $22.77 | 26,848 |
| 2024-01-16 | $23.07 | $23.07 | $22.55 | $22.61 | $22.61 | 39,027 |
| 2024-01-12 | $22.92 | $23.22 | $22.84 | $23.02 | $23.02 | 22,757 |
| 2024-01-11 | $23.24 | $23.24 | $22.76 | $22.94 | $22.94 | 30,192 |
| 2024-01-10 | $23.25 | $23.25 | $22.87 | $23.16 | $23.16 | 17,597 |
| 2024-01-09 | $23.40 | $23.40 | $23.19 | $23.32 | $23.32 | 26,986 |
| 2024-01-08 | $23.35 | $23.58 | $23.11 | $23.58 | $23.58 | 53,151 |
| 2024-01-05 | $23.40 | $23.55 | $23.28 | $23.42 | $23.42 | 36,448 |
| 2024-01-04 | $23.22 | $23.49 | $23.22 | $23.47 | $23.47 | 17,449 |
| 2024-01-03 | $23.03 | $23.34 | $23.03 | $23.30 | $23.30 | 32,617 |
| 2024-01-02 | $23.46 | $23.56 | $23.28 | $23.43 | $23.43 | 27,076 |
| 2023-12-29 | $23.16 | $23.50 | $23.15 | $23.43 | $23.43 | 22,258 |
| 2023-12-28 | $23.33 | $23.33 | $23.19 | $23.19 | $23.19 | 15,146 |
| 2023-12-27 | $23.31 | $23.43 | $22.91 | $23.33 | $23.33 | 50,745 |
| 2023-12-26 | $23.26 | $23.45 | $23.20 | $23.45 | $23.45 | 14,958 |
| 2023-12-22 | $23.56 | $23.56 | $23.14 | $23.32 | $23.32 | 23,438 |
| 2023-12-21 | $23.77 | $23.79 | $23.26 | $23.42 | $23.42 | 48,565 |
| 2023-12-20 | $23.37 | $23.97 | $23.37 | $23.75 | $23.75 | 47,776 |
| 2023-12-19 | $23.30 | $23.42 | $23.11 | $23.27 | $23.27 | 26,669 |
| 2023-12-18 | $23.00 | $23.33 | $23.00 | $23.23 | $23.23 | 41,421 |
| 2023-12-15 | $23.13 | $23.13 | $22.76 | $22.82 | $22.82 | 24,970 |
| 2023-12-14 | $23.10 | $23.19 | $22.80 | $23.12 | $23.12 | 56,215 |
| 2023-12-13 | $22.65 | $23.20 | $22.61 | $23.06 | $23.06 | 63,208 |
| 2023-12-12 | $22.55 | $22.96 | $22.55 | $22.89 | $22.89 | 21,754 |
| 2023-12-11 | $22.59 | $22.76 | $22.54 | $22.58 | $22.58 | 26,817 |
| 2023-12-08 | $22.55 | $22.70 | $22.49 | $22.56 | $22.56 | 23,909 |
| 2023-12-07 | $22.62 | $22.80 | $22.56 | $22.66 | $22.66 | 28,825 |
| 2023-12-06 | $22.74 | $22.96 | $22.74 | $22.74 | $22.74 | 27,687 |
| 2023-12-05 | $22.93 | $23.09 | $22.93 | $22.98 | $22.98 | 12,355 |
| 2023-12-04 | $23.00 | $23.19 | $22.70 | $22.86 | $22.86 | 38,742 |
| 2023-12-01 | $22.62 | $23.21 | $22.62 | $23.09 | $23.09 | 40,329 |
| 2023-11-30 | $22.79 | $23.18 | $22.79 | $23.13 | $23.13 | 29,355 |
| 2023-11-29 | $22.75 | $22.93 | $22.71 | $22.71 | $22.71 | 27,406 |
| 2023-11-28 | $23.10 | $23.10 | $22.84 | $22.97 | $22.97 | 32,115 |
| 2023-11-27 | $23.10 | $23.21 | $23.01 | $23.09 | $23.09 | 23,418 |
| 2023-11-24 | $22.98 | $23.26 | $22.93 | $23.13 | $23.13 | 30,991 |
| 2023-11-22 | $22.73 | $23.00 | $22.73 | $22.85 | $22.85 | 19,661 |
| 2023-11-21 | $22.77 | $22.97 | $22.66 | $22.78 | $22.78 | 20,109 |
| 2023-11-20 | $22.63 | $22.82 | $22.57 | $22.70 | $22.70 | 33,375 |
| 2023-11-17 | $22.49 | $22.65 | $22.49 | $22.51 | $22.51 | 23,597 |
| 2023-11-16 | $22.29 | $22.32 | $22.08 | $22.24 | $22.24 | 33,919 |
| 2023-11-15 | $22.63 | $22.63 | $22.28 | $22.42 | $22.42 | 60,057 |
| 2023-11-14 | $22.30 | $22.84 | $22.30 | $22.74 | $22.74 | 50,704 |
| 2023-11-13 | $22.32 | $22.45 | $22.01 | $22.10 | $22.10 | 131,070 |
| 2023-11-10 | $22.46 | $22.65 | $22.38 | $22.47 | $22.47 | 34,440 |
| 2023-11-09 | $22.08 | $22.46 | $22.08 | $22.24 | $22.24 | 35,945 |
| 2023-11-08 | $22.36 | $22.36 | $21.94 | $22.10 | $22.10 | 34,375 |
| 2023-11-07 | $22.28 | $22.80 | $22.28 | $22.50 | $22.50 | 76,253 |
| 2023-11-06 | $22.80 | $22.80 | $22.44 | $22.55 | $22.55 | 37,494 |
| 2023-11-03 | $22.44 | $22.80 | $22.44 | $22.66 | $22.66 | 71,851 |
| 2023-11-02 | $22.22 | $22.30 | $22.05 | $22.19 | $22.19 | 69,703 |
| 2023-11-01 | $21.71 | $22.31 | $21.71 | $22.23 | $22.23 | 57,389 |
| 2023-10-31 | $21.45 | $21.89 | $21.42 | $21.82 | $21.82 | 83,783 |
| 2023-10-30 | $21.64 | $21.75 | $21.39 | $21.62 | $21.62 | 25,669 |
| 2023-10-27 | $21.78 | $21.78 | $21.46 | $21.61 | $21.61 | 33,593 |
| 2023-10-26 | $21.74 | $22.00 | $21.64 | $21.94 | $21.94 | 50,387 |
| 2023-10-25 | $21.93 | $21.97 | $21.69 | $21.89 | $21.89 | 54,092 |
| 2023-10-24 | $21.59 | $21.97 | $21.57 | $21.72 | $21.72 | 91,122 |
| 2023-10-23 | $21.42 | $21.67 | $21.35 | $21.52 | $21.52 | 59,359 |
| 2023-10-20 | $21.63 | $21.72 | $21.45 | $21.52 | $21.52 | 72,229 |
| 2023-10-19 | $21.48 | $21.80 | $21.34 | $21.54 | $21.54 | 57,676 |
| 2023-10-18 | $21.72 | $21.72 | $21.34 | $21.56 | $21.56 | 67,049 |
| 2023-10-17 | $21.87 | $22.10 | $21.76 | $21.94 | $21.94 | 74,107 |
| 2023-10-16 | $21.66 | $21.85 | $21.58 | $21.81 | $21.81 | 73,248 |
| 2023-10-13 | $21.56 | $21.75 | $21.42 | $21.57 | $21.57 | 30,658 |
| 2023-10-12 | $21.97 | $21.97 | $21.61 | $21.63 | $21.63 | 48,823 |
| 2023-10-11 | $21.82 | $22.11 | $21.82 | $22.02 | $22.02 | 47,993 |
| 2023-10-10 | $21.70 | $21.98 | $21.53 | $21.71 | $21.71 | 67,568 |
| 2023-10-09 | $21.28 | $21.72 | $21.28 | $21.61 | $21.61 | 36,512 |
| 2023-10-06 | $21.18 | $21.45 | $21.10 | $21.41 | $21.41 | 86,739 |
| 2023-10-05 | $21.00 | $21.33 | $20.70 | $21.20 | $21.20 | 71,187 |
| 2023-10-04 | $20.63 | $21.31 | $20.63 | $21.18 | $21.18 | 60,463 |
| 2023-10-03 | $20.43 | $20.63 | $20.27 | $20.50 | $20.50 | 40,304 |
| 2023-10-02 | $20.50 | $20.59 | $20.35 | $20.52 | $20.52 | 48,252 |
| 2023-09-29 | $20.76 | $21.09 | $20.35 | $20.66 | $20.66 | 62,574 |
| 2023-09-28 | $20.73 | $21.19 | $20.73 | $21.10 | $21.10 | 131,997 |
| 2023-09-27 | $20.29 | $20.66 | $20.29 | $20.50 | $20.50 | 103,063 |
| 2023-09-26 | $20.34 | $20.54 | $20.20 | $20.30 | $20.30 | 100,310 |
| 2023-09-25 | $19.88 | $20.42 | $19.88 | $20.36 | $20.36 | 63,074 |
| 2023-09-22 | $19.80 | $19.95 | $19.64 | $19.77 | $19.77 | 93,335 |
| 2023-09-21 | $19.79 | $19.96 | $19.73 | $19.81 | $19.81 | 77,292 |
| 2023-09-20 | $19.40 | $19.98 | $19.40 | $19.77 | $19.77 | 75,494 |
| 2023-09-19 | $19.39 | $19.45 | $19.04 | $19.17 | $19.17 | 101,645 |
| 2023-09-18 | $19.46 | $19.46 | $19.02 | $19.20 | $19.20 | 92,139 |
| 2023-09-15 | $19.88 | $19.99 | $19.50 | $19.61 | $19.61 | 42,419 |
| 2023-09-14 | $20.09 | $20.09 | $19.75 | $20.04 | $20.04 | 54,874 |
| 2023-09-13 | $20.30 | $20.30 | $19.69 | $19.92 | $19.92 | 67,028 |
| 2023-09-12 | $20.56 | $20.56 | $20.18 | $20.35 | $20.35 | 66,104 |
| 2023-09-11 | $20.88 | $21.20 | $20.54 | $20.74 | $20.74 | 50,532 |
| 2023-09-08 | $20.70 | $20.96 | $20.66 | $20.90 | $20.90 | 60,335 |
| 2023-09-07 | $20.65 | $21.03 | $20.65 | $20.79 | $20.79 | 73,448 |
| 2023-09-06 | $20.61 | $20.91 | $20.61 | $20.84 | $20.84 | 40,026 |
| 2023-09-05 | $20.58 | $20.78 | $20.52 | $20.75 | $20.75 | 65,682 |
| 2023-09-01 | $20.64 | $20.70 | $20.30 | $20.52 | $20.52 | 33,172 |
| 2023-08-31 | $20.82 | $20.92 | $20.22 | $20.41 | $20.41 | 46,438 |
| 2023-08-30 | $20.96 | $21.21 | $20.96 | $21.18 | $21.18 | 30,383 |
| 2023-08-29 | $20.61 | $20.97 | $20.61 | $20.87 | $20.87 | 37,712 |
| 2023-08-28 | $20.80 | $20.81 | $20.47 | $20.78 | $20.78 | 58,377 |
| 2023-08-25 | $21.12 | $21.13 | $20.83 | $20.85 | $20.85 | 41,830 |
| 2023-08-24 | $21.20 | $21.31 | $21.05 | $21.13 | $21.13 | 36,164 |
| 2023-08-23 | $21.09 | $21.30 | $21.05 | $21.05 | $21.05 | 37,933 |
| 2023-08-22 | $21.10 | $21.35 | $21.10 | $21.13 | $21.13 | 39,355 |
| 2023-08-21 | $21.26 | $21.56 | $21.08 | $21.19 | $21.19 | 38,442 |
| 2023-08-18 | $21.00 | $21.37 | $21.00 | $21.24 | $21.24 | 51,365 |
| 2023-08-17 | $21.43 | $21.57 | $21.08 | $21.19 | $21.19 | 59,807 |
| 2023-08-16 | $21.90 | $21.90 | $21.50 | $21.52 | $21.52 | 50,337 |
| 2023-08-15 | $21.98 | $22.31 | $21.82 | $21.93 | $21.93 | 60,758 |
| 2023-08-14 | $23.00 | $23.00 | $22.50 | $22.56 | $22.56 | 52,308 |
| 2023-08-11 | $22.92 | $23.19 | $22.85 | $23.00 | $23.00 | 25,206 |
| 2023-08-10 | $23.25 | $23.33 | $23.00 | $23.09 | $23.09 | 33,982 |
| 2023-08-09 | $23.05 | $23.08 | $22.87 | $23.06 | $23.06 | 18,854 |
| 2023-08-08 | $22.56 | $22.82 | $22.56 | $22.79 | $22.79 | 23,242 |
| 2023-08-07 | $23.25 | $23.25 | $22.94 | $22.96 | $22.96 | 35,327 |
| 2023-08-04 | $22.75 | $22.99 | $22.69 | $22.89 | $22.89 | 21,986 |
| 2023-08-03 | $23.29 | $23.48 | $22.86 | $23.13 | $23.13 | 38,965 |
| 2023-08-02 | $23.36 | $23.36 | $23.03 | $23.21 | $23.21 | 26,578 |
| 2023-08-01 | $23.40 | $23.74 | $23.40 | $23.67 | $23.67 | 29,469 |
| 2023-07-31 | $23.61 | $23.61 | $23.26 | $23.37 | $23.37 | 31,353 |
| 2023-07-28 | $23.94 | $24.02 | $23.46 | $23.76 | $23.76 | 48,166 |
| 2023-07-27 | $24.25 | $24.30 | $23.92 | $24.00 | $24.00 | 32,170 |
| 2023-07-26 | $24.25 | $24.25 | $23.91 | $24.05 | $24.05 | 45,570 |
| 2023-07-25 | $23.75 | $24.24 | $23.75 | $24.16 | $24.16 | 43,668 |
| 2023-07-24 | $23.51 | $23.65 | $23.42 | $23.54 | $23.54 | 18,433 |
| 2023-07-21 | $23.56 | $23.58 | $23.30 | $23.37 | $23.37 | 27,938 |
| 2023-07-20 | $23.38 | $23.65 | $23.32 | $23.47 | $23.47 | 23,133 |
| 2023-07-19 | $23.40 | $23.62 | $23.35 | $23.57 | $23.57 | 41,774 |
| 2023-07-18 | $23.20 | $23.46 | $23.20 | $23.33 | $23.33 | 35,431 |
| 2023-07-17 | $23.32 | $23.40 | $23.12 | $23.33 | $23.33 | 65,852 |
| 2023-07-14 | $23.53 | $23.71 | $23.40 | $23.53 | $23.53 | 44,982 |
| 2023-07-13 | $23.72 | $23.82 | $23.44 | $23.81 | $23.81 | 37,612 |
| 2023-07-12 | $23.09 | $23.60 | $23.09 | $23.40 | $23.40 | 34,242 |
| 2023-07-11 | $22.97 | $23.23 | $22.91 | $23.20 | $23.20 | 49,186 |
| 2023-07-10 | $22.97 | $23.15 | $22.77 | $22.82 | $22.82 | 33,900 |
| 2023-07-07 | $22.89 | $23.33 | $22.89 | $23.02 | $23.02 | 39,205 |
| 2023-07-06 | $23.29 | $23.29 | $22.90 | $23.09 | $23.09 | 35,570 |
| 2023-07-05 | $23.68 | $23.70 | $23.44 | $23.66 | $23.66 | 45,750 |
| 2023-07-03 | $23.62 | $23.75 | $23.51 | $23.75 | $23.75 | 13,025 |
| 2023-06-30 | $23.58 | $23.60 | $23.34 | $23.37 | $23.37 | 26,514 |
| 2023-06-29 | $23.33 | $23.59 | $23.02 | $23.48 | $23.48 | 38,460 |
| 2023-06-28 | $23.68 | $23.87 | $23.53 | $23.82 | $23.82 | 36,257 |
| 2023-06-27 | $23.64 | $24.03 | $23.54 | $23.96 | $23.96 | 27,540 |
| 2023-06-26 | $23.33 | $23.72 | $23.29 | $23.52 | $23.52 | 45,272 |
| 2023-06-23 | $23.68 | $23.77 | $23.36 | $23.56 | $23.56 | 61,036 |
| 2023-06-22 | $23.95 | $24.14 | $23.81 | $23.99 | $23.99 | 55,662 |
| 2023-06-21 | $23.89 | $24.22 | $23.60 | $23.74 | $23.74 | 39,487 |
| 2023-06-20 | $23.39 | $23.98 | $23.39 | $23.80 | $23.80 | 65,728 |
| 2023-06-16 | $22.84 | $22.85 | $22.56 | $22.74 | $22.74 | 29,452 |
| 2023-06-15 | $22.48 | $23.22 | $22.48 | $23.17 | $23.17 | 27,931 |
| 2023-06-14 | $22.62 | $22.62 | $22.29 | $22.34 | $22.34 | 31,299 |
| 2023-06-13 | $22.70 | $22.97 | $22.70 | $22.93 | $22.93 | 25,686 |
| 2023-06-12 | $22.83 | $22.97 | $22.67 | $22.79 | $22.79 | 15,227 |
| 2023-06-09 | $22.99 | $23.11 | $22.70 | $22.80 | $22.80 | 40,610 |
| 2023-06-08 | $22.65 | $22.79 | $22.48 | $22.75 | $22.75 | 46,836 |
| 2023-06-07 | $22.41 | $22.67 | $22.41 | $22.56 | $22.56 | 25,075 |
| 2023-06-06 | $22.00 | $22.50 | $22.00 | $22.28 | $22.28 | 58,262 |
| 2023-06-05 | $22.24 | $22.44 | $22.09 | $22.13 | $22.13 | 38,570 |
| 2023-06-02 | $22.11 | $22.55 | $22.11 | $22.40 | $22.40 | 51,198 |
| 2023-06-01 | $21.14 | $21.92 | $21.14 | $21.77 | $21.77 | 60,659 |
| 2023-05-31 | $21.29 | $21.29 | $20.90 | $21.14 | $21.14 | 71,809 |
| 2023-05-30 | $22.03 | $22.03 | $21.41 | $21.49 | $21.49 | 72,040 |
| 2023-05-26 | $21.92 | $22.16 | $21.78 | $22.14 | $22.14 | 49,902 |
| 2023-05-25 | $22.17 | $22.17 | $21.80 | $22.05 | $22.05 | 45,808 |
| 2023-05-24 | $22.44 | $22.47 | $22.25 | $22.31 | $22.31 | 23,497 |
| 2023-05-23 | $22.65 | $22.69 | $22.37 | $22.57 | $22.57 | 57,583 |
| 2023-05-22 | $22.82 | $22.85 | $22.64 | $22.85 | $22.85 | 45,585 |
| 2023-05-19 | $22.72 | $23.01 | $22.69 | $22.90 | $22.90 | 46,746 |
| 2023-05-18 | $22.25 | $22.61 | $22.20 | $22.57 | $22.57 | 43,199 |
| 2023-05-17 | $21.64 | $22.05 | $21.64 | $21.89 | $21.89 | 65,393 |
| 2023-05-16 | $21.66 | $21.74 | $21.39 | $21.41 | $21.41 | 52,823 |
| 2023-05-15 | $21.73 | $21.87 | $21.54 | $21.84 | $21.84 | 51,492 |
| 2023-05-12 | $21.83 | $21.91 | $21.72 | $21.84 | $21.84 | 41,049 |
| 2023-05-11 | $21.84 | $22.03 | $21.39 | $21.58 | $21.58 | 47,563 |
| 2023-05-10 | $21.59 | $21.88 | $21.55 | $21.86 | $21.86 | 28,899 |
| 2023-05-09 | $21.75 | $21.75 | $21.17 | $21.39 | $21.39 | 67,294 |
| 2023-05-08 | $21.65 | $22.24 | $21.65 | $21.83 | $21.83 | 120,334 |
| 2023-05-05 | $22.66 | $22.71 | $22.42 | $22.54 | $22.54 | 32,389 |
| 2023-05-04 | $22.02 | $22.50 | $22.02 | $22.32 | $22.32 | 65,423 |
| 2023-05-03 | $21.60 | $21.94 | $21.49 | $21.66 | $21.66 | 74,631 |
| 2023-05-02 | $21.35 | $21.48 | $21.34 | $21.45 | $21.45 | 91,500 |
| 2023-05-01 | $21.60 | $21.82 | $21.32 | $21.43 | $21.43 | 70,406 |
| 2023-04-28 | $21.27 | $21.64 | $21.27 | $21.61 | $21.61 | 104,363 |
| 2023-04-27 | $21.50 | $21.58 | $21.05 | $21.37 | $21.37 | 103,586 |
| 2023-04-26 | $21.39 | $21.71 | $21.28 | $21.39 | $21.39 | 108,587 |
| 2023-04-25 | $21.47 | $21.67 | $21.43 | $21.49 | $21.49 | 72,349 |
| 2023-04-24 | $21.91 | $21.91 | $21.55 | $21.64 | $21.64 | 89,282 |
| 2023-04-21 | $22.10 | $22.25 | $21.78 | $22.03 | $22.03 | 61,066 |
| 2023-04-20 | $22.10 | $22.36 | $21.85 | $22.00 | $22.00 | 80,493 |
| 2023-04-19 | $22.18 | $22.27 | $22.01 | $22.26 | $22.26 | 69,935 |
| 2023-04-18 | $22.51 | $22.55 | $22.22 | $22.25 | $22.25 | 71,283 |
| 2023-04-17 | $22.90 | $22.99 | $22.66 | $22.77 | $22.77 | 52,492 |
| 2023-04-14 | $23.14 | $23.42 | $22.41 | $22.79 | $22.79 | 94,949 |
| 2023-04-13 | $22.71 | $23.36 | $22.71 | $23.22 | $23.22 | 55,632 |
| 2023-04-12 | $23.04 | $23.05 | $22.48 | $22.48 | $22.48 | 60,505 |
| 2023-04-11 | $23.50 | $23.50 | $22.88 | $22.89 | $22.89 | 51,611 |
| 2023-04-10 | $23.28 | $23.66 | $23.28 | $23.57 | $23.57 | 63,168 |
| 2023-04-06 | $23.38 | $23.64 | $23.22 | $23.32 | $23.32 | 97,400 |
| 2023-04-05 | $23.83 | $24.55 | $23.83 | $24.28 | $23.20 | 147,185 |
| 2023-04-04 | $24.59 | $24.69 | $23.70 | $23.84 | $22.78 | 94,265 |
| 2023-04-03 | $25.19 | $25.19 | $24.54 | $24.63 | $23.54 | 78,205 |
| 2023-03-31 | $25.17 | $25.64 | $25.07 | $25.25 | $25.25 | 93,244 |
| 2023-03-30 | $24.70 | $25.07 | $24.70 | $24.89 | $24.89 | 65,913 |
| 2023-03-29 | $24.77 | $25.22 | $24.57 | $24.79 | $24.79 | 91,838 |
| 2023-03-28 | $24.32 | $24.72 | $24.32 | $24.60 | $24.60 | 89,918 |
| 2023-03-27 | $24.16 | $24.52 | $24.09 | $24.35 | $24.35 | 39,729 |
| 2023-03-24 | $23.76 | $24.34 | $23.76 | $24.23 | $24.23 | 81,898 |
| 2023-03-23 | $24.64 | $24.65 | $23.78 | $24.14 | $24.14 | 89,106 |
| 2023-03-22 | $24.74 | $25.17 | $24.74 | $24.84 | $24.84 | 64,659 |
| 2023-03-21 | $24.33 | $24.50 | $24.13 | $24.45 | $24.45 | 39,564 |
| 2023-03-20 | $23.08 | $24.10 | $22.94 | $24.06 | $24.06 | 63,780 |
| 2023-03-17 | $23.68 | $23.83 | $23.19 | $23.21 | $23.21 | 154,329 |
| 2023-03-16 | $23.01 | $23.29 | $22.80 | $23.10 | $23.10 | 77,412 |
| 2023-03-15 | $22.87 | $23.40 | $22.85 | $23.25 | $23.25 | 45,293 |
| 2023-03-14 | $22.91 | $23.26 | $22.83 | $23.25 | $23.25 | 55,380 |
| 2023-03-13 | $23.00 | $23.21 | $22.63 | $22.70 | $22.70 | 74,845 |
| 2023-03-10 | $23.50 | $23.90 | $23.21 | $23.22 | $23.22 | 53,684 |
| 2023-03-09 | $23.68 | $23.68 | $23.11 | $23.12 | $23.12 | 60,893 |
| 2023-03-08 | $23.85 | $24.21 | $23.75 | $24.09 | $24.09 | 57,328 |
| 2023-03-07 | $24.03 | $24.03 | $23.62 | $23.67 | $23.67 | 37,289 |
| 2023-03-06 | $24.35 | $24.61 | $24.04 | $24.24 | $24.24 | 60,590 |
| 2023-03-03 | $24.00 | $24.50 | $23.99 | $24.36 | $24.36 | 56,992 |
| 2023-03-02 | $23.67 | $24.07 | $23.58 | $23.94 | $23.94 | 75,562 |
| 2023-03-01 | $23.55 | $23.84 | $23.48 | $23.73 | $23.73 | 63,083 |
| 2023-02-28 | $23.84 | $23.84 | $23.28 | $23.45 | $23.45 | 99,335 |
| 2023-02-27 | $23.78 | $23.84 | $23.31 | $23.80 | $23.80 | 62,978 |
| 2023-02-24 | $24.07 | $24.38 | $23.67 | $23.73 | $23.73 | 58,528 |
| 2023-02-23 | $24.46 | $24.82 | $24.16 | $24.26 | $24.26 | 38,461 |
| 2023-02-22 | $24.18 | $24.79 | $24.14 | $24.53 | $24.53 | 65,143 |
| 2023-02-21 | $24.47 | $24.76 | $24.22 | $24.44 | $24.44 | 73,487 |
| 2023-02-17 | $24.29 | $24.69 | $24.27 | $24.67 | $24.67 | 49,978 |
| 2023-02-16 | $24.12 | $24.60 | $23.94 | $24.34 | $24.34 | 43,901 |
| 2023-02-15 | $24.46 | $24.46 | $23.85 | $24.36 | $24.36 | 89,197 |
| 2023-02-14 | $24.99 | $24.99 | $24.33 | $24.69 | $24.69 | 55,828 |
| 2023-02-13 | $24.03 | $25.26 | $24.03 | $25.00 | $25.00 | 99,037 |
| 2023-02-10 | $24.83 | $25.27 | $24.33 | $24.70 | $24.70 | 247,141 |
| 2023-02-09 | $25.53 | $25.53 | $24.87 | $24.97 | $24.97 | 62,699 |
| 2023-02-08 | $25.00 | $25.57 | $25.00 | $25.36 | $25.36 | 51,425 |
| 2023-02-07 | $25.22 | $25.43 | $24.92 | $25.09 | $25.09 | 61,055 |
| 2023-02-06 | $25.86 | $26.23 | $25.47 | $25.60 | $25.60 | 62,176 |
| 2023-02-03 | $26.73 | $26.97 | $26.44 | $26.46 | $26.46 | 49,173 |
| 2023-02-02 | $26.24 | $26.89 | $26.24 | $26.75 | $26.75 | 41,855 |
| 2023-02-01 | $25.80 | $26.10 | $25.63 | $26.00 | $26.00 | 52,181 |
| 2023-01-31 | $25.27 | $25.73 | $24.64 | $25.60 | $25.60 | 81,978 |
| 2023-01-30 | $25.95 | $26.19 | $25.60 | $25.89 | $25.89 | 93,553 |
| 2023-01-27 | $27.00 | $27.00 | $26.06 | $26.36 | $26.36 | 90,828 |
| 2023-01-26 | $27.58 | $27.58 | $26.76 | $27.00 | $27.00 | 45,496 |
| 2023-01-25 | $27.60 | $27.98 | $27.60 | $27.69 | $27.69 | 63,686 |
| 2023-01-24 | $27.19 | $27.36 | $26.93 | $27.23 | $27.23 | 35,596 |
| 2023-01-23 | $27.14 | $27.58 | $27.11 | $27.35 | $27.35 | 43,650 |
| 2023-01-20 | $26.65 | $26.84 | $26.45 | $26.74 | $26.74 | 53,153 |
| 2023-01-19 | $26.38 | $26.94 | $26.06 | $26.64 | $26.64 | 148,258 |
| 2023-01-18 | $26.16 | $26.36 | $25.64 | $25.98 | $25.98 | 192,798 |
| 2023-01-17 | $25.77 | $26.06 | $25.65 | $25.85 | $25.85 | 70,764 |
| 2023-01-13 | $25.50 | $25.96 | $25.50 | $25.64 | $25.64 | 56,607 |
| 2023-01-12 | $25.51 | $25.55 | $25.02 | $25.34 | $25.34 | 99,303 |
| 2023-01-11 | $25.55 | $25.86 | $25.37 | $25.55 | $25.55 | 100,008 |
| 2023-01-10 | $24.70 | $25.93 | $24.70 | $25.51 | $25.51 | 170,496 |
| 2023-01-09 | $24.92 | $25.26 | $24.54 | $24.69 | $24.69 | 134,872 |
| 2023-01-06 | $24.57 | $24.75 | $24.22 | $24.56 | $24.56 | 130,273 |
| 2023-01-05 | $25.10 | $25.52 | $24.40 | $24.66 | $24.66 | 182,235 |
| 2023-01-04 | $25.09 | $25.26 | $24.62 | $25.11 | $25.11 | 179,033 |
| 2023-01-03 | $23.49 | $23.77 | $23.13 | $23.71 | $23.71 | 139,402 |
| 2022-12-30 | $22.51 | $22.93 | $22.28 | $22.80 | $22.80 | 99,727 |
| 2022-12-29 | $22.55 | $22.88 | $22.27 | $22.67 | $22.67 | 81,458 |
| 2022-12-28 | $22.03 | $22.54 | $21.74 | $22.22 | $22.22 | 112,111 |
| 2022-12-27 | $22.77 | $22.77 | $22.18 | $22.20 | $22.20 | 52,615 |
| 2022-12-23 | $22.03 | $22.93 | $22.03 | $22.65 | $22.65 | 102,372 |
| 2022-12-22 | $22.41 | $22.41 | $21.73 | $22.21 | $22.21 | 126,188 |
| 2022-12-21 | $22.33 | $22.75 | $21.80 | $22.66 | $22.66 | 204,587 |
| 2022-12-20 | $20.86 | $21.71 | $20.56 | $20.75 | $20.75 | 222,414 |
| 2022-12-19 | $21.44 | $22.28 | $20.20 | $20.46 | $20.46 | 218,844 |
| 2022-12-16 | $27.05 | $27.05 | $26.41 | $26.81 | $26.81 | 77,013 |
| 2022-12-15 | $28.18 | $28.25 | $27.44 | $27.48 | $27.48 | 44,468 |
| 2022-12-14 | $29.00 | $29.04 | $28.36 | $28.67 | $28.67 | 32,285 |
| 2022-12-13 | $29.72 | $30.10 | $29.24 | $29.34 | $29.34 | 44,286 |
| 2022-12-12 | $30.11 | $30.12 | $29.49 | $29.66 | $29.66 | 31,292 |
| 2022-12-09 | $29.90 | $30.64 | $29.90 | $30.18 | $30.18 | 54,815 |
| 2022-12-08 | $29.78 | $30.05 | $29.58 | $29.87 | $29.87 | 37,476 |
| 2022-12-07 | $29.80 | $30.36 | $29.80 | $29.90 | $29.90 | 48,447 |
| 2022-12-06 | $28.97 | $29.45 | $28.97 | $29.42 | $29.42 | 44,318 |
| 2022-12-05 | $29.15 | $29.25 | $28.77 | $28.90 | $28.90 | 34,335 |
| 2022-12-02 | $28.85 | $29.45 | $28.80 | $29.26 | $29.26 | 38,144 |
| 2022-12-01 | $30.08 | $30.11 | $29.49 | $30.08 | $30.08 | 42,615 |
| 2022-11-30 | $29.13 | $29.99 | $29.13 | $29.84 | $29.84 | 61,801 |
| 2022-11-29 | $29.75 | $30.23 | $28.99 | $29.15 | $29.15 | 120,175 |
| 2022-11-28 | $28.90 | $29.51 | $28.89 | $29.26 | $29.26 | 90,093 |
| 2022-11-25 | $28.34 | $28.89 | $28.32 | $28.89 | $28.89 | 51,735 |
| 2022-11-23 | $28.00 | $28.37 | $27.41 | $27.77 | $27.77 | 38,456 |
| 2022-11-22 | $27.91 | $27.91 | $27.28 | $27.70 | $27.70 | 34,658 |
| 2022-11-21 | $27.49 | $27.78 | $27.32 | $27.74 | $27.74 | 30,540 |
| 2022-11-18 | $27.36 | $27.99 | $27.31 | $27.70 | $27.70 | 29,796 |
| 2022-11-17 | $26.90 | $27.23 | $26.69 | $27.21 | $27.21 | 42,388 |
| 2022-11-16 | $27.06 | $27.35 | $26.80 | $26.88 | $26.88 | 27,209 |
| 2022-11-15 | $27.48 | $27.59 | $27.12 | $27.25 | $27.25 | 49,739 |
| 2022-11-14 | $27.19 | $27.66 | $27.10 | $27.45 | $27.45 | 48,793 |
| 2022-11-11 | $27.20 | $27.20 | $26.68 | $27.11 | $27.11 | 46,017 |
| 2022-11-10 | $27.01 | $27.73 | $26.97 | $27.40 | $27.40 | 45,320 |
| 2022-11-09 | $27.34 | $27.49 | $26.24 | $26.33 | $26.33 | 73,491 |
| 2022-11-08 | $27.52 | $28.32 | $27.50 | $28.01 | $28.01 | 53,632 |
| 2022-11-07 | $27.39 | $27.82 | $27.15 | $27.68 | $27.68 | 65,849 |
| 2022-11-04 | $27.50 | $27.50 | $27.07 | $27.30 | $27.30 | 50,846 |
| 2022-11-03 | $27.17 | $27.46 | $26.73 | $26.95 | $26.95 | 38,404 |
| 2022-11-02 | $27.60 | $28.06 | $27.39 | $27.48 | $27.48 | 53,798 |
| 2022-11-01 | $27.74 | $27.74 | $27.28 | $27.45 | $27.45 | 72,417 |
| 2022-10-31 | $27.38 | $27.64 | $27.24 | $27.52 | $27.52 | 41,266 |
| 2022-10-28 | $27.55 | $27.97 | $27.55 | $27.65 | $27.65 | 68,374 |
| 2022-10-27 | $26.63 | $27.45 | $26.63 | $27.35 | $27.35 | 109,092 |
| 2022-10-26 | $26.35 | $26.99 | $26.35 | $26.65 | $26.65 | 62,573 |
| 2022-10-25 | $25.64 | $26.25 | $25.64 | $26.13 | $26.13 | 70,622 |
| 2022-10-24 | $25.65 | $25.98 | $25.35 | $25.43 | $25.43 | 87,287 |
| 2022-10-21 | $25.26 | $25.54 | $25.02 | $25.32 | $25.32 | 68,552 |
| 2022-10-20 | $25.93 | $26.16 | $25.02 | $25.31 | $25.31 | 87,781 |
| 2022-10-19 | $25.77 | $26.20 | $25.76 | $26.10 | $26.10 | 107,920 |
| 2022-10-18 | $25.18 | $25.18 | $24.72 | $25.16 | $25.16 | 65,330 |
| 2022-10-17 | $24.44 | $25.22 | $24.20 | $24.99 | $24.99 | 78,825 |
| 2022-10-14 | $24.31 | $24.48 | $24.08 | $24.10 | $24.10 | 50,841 |
| 2022-10-13 | $23.92 | $24.58 | $23.85 | $24.42 | $24.42 | 78,954 |
| 2022-10-12 | $24.19 | $24.19 | $23.76 | $24.04 | $24.04 | 97,405 |
| 2022-10-11 | $24.13 | $24.49 | $23.91 | $24.00 | $24.00 | 101,816 |
| 2022-10-10 | $24.67 | $24.67 | $24.07 | $24.33 | $24.33 | 65,943 |
| 2022-10-07 | $25.25 | $25.25 | $24.63 | $24.87 | $24.87 | 81,829 |
| 2022-10-06 | $25.30 | $25.64 | $25.23 | $25.39 | $25.39 | 125,983 |
| 2022-10-05 | $25.51 | $25.64 | $24.82 | $25.03 | $25.03 | 91,269 |
| 2022-10-04 | $25.87 | $25.98 | $25.49 | $25.85 | $25.85 | 125,653 |
| 2022-10-03 | $25.15 | $25.71 | $24.99 | $25.59 | $25.59 | 65,768 |
| 2022-09-30 | $25.06 | $25.45 | $24.96 | $25.30 | $25.30 | 86,845 |
| 2022-09-29 | $25.90 | $25.90 | $24.66 | $24.85 | $24.85 | 88,619 |
| 2022-09-28 | $25.34 | $25.83 | $25.29 | $25.73 | $25.73 | 89,179 |
| 2022-09-27 | $25.96 | $26.09 | $25.51 | $25.66 | $25.66 | 128,015 |
| 2022-09-26 | $26.37 | $26.45 | $25.80 | $26.14 | $26.14 | 104,518 |
| 2022-09-23 | $27.45 | $27.45 | $26.47 | $26.64 | $26.64 | 62,491 |
| 2022-09-22 | $27.63 | $27.98 | $27.32 | $27.69 | $27.69 | 76,249 |
| 2022-09-21 | $28.09 | $28.09 | $27.42 | $27.47 | $27.47 | 57,661 |
| 2022-09-20 | $28.10 | $28.37 | $27.83 | $27.97 | $27.97 | 99,387 |
| 2022-09-19 | $28.35 | $28.63 | $27.90 | $28.34 | $28.34 | 92,705 |
| 2022-09-16 | $28.58 | $29.32 | $28.44 | $28.98 | $28.98 | 160,254 |
| 2022-09-15 | $28.25 | $28.38 | $27.83 | $28.04 | $28.04 | 74,830 |
| 2022-09-14 | $28.37 | $28.96 | $28.25 | $28.46 | $28.46 | 84,561 |
| 2022-09-13 | $29.16 | $29.62 | $28.45 | $28.55 | $28.55 | 92,382 |
| 2022-09-12 | $29.06 | $29.66 | $28.81 | $29.48 | $29.48 | 56,846 |
| 2022-09-09 | $28.39 | $29.19 | $28.39 | $28.84 | $28.84 | 69,002 |
| 2022-09-08 | $28.45 | $28.60 | $28.13 | $28.37 | $28.37 | 76,972 |
| 2022-09-07 | $29.01 | $29.33 | $28.65 | $28.93 | $28.93 | 100,071 |
| 2022-09-06 | $29.32 | $29.67 | $29.20 | $29.56 | $29.56 | 105,521 |
| 2022-09-02 | $29.07 | $29.28 | $28.70 | $28.75 | $28.75 | 65,736 |
| 2022-09-01 | $28.76 | $28.76 | $28.23 | $28.67 | $28.67 | 92,372 |
| 2022-08-31 | $29.41 | $29.56 | $29.02 | $29.08 | $29.08 | 67,913 |
| 2022-08-30 | $29.84 | $29.84 | $29.27 | $29.61 | $29.61 | 72,371 |
| 2022-08-29 | $29.52 | $29.93 | $29.46 | $29.75 | $29.75 | 56,728 |
| 2022-08-26 | $29.89 | $30.21 | $29.53 | $29.75 | $29.75 | 57,069 |
| 2022-08-25 | $30.42 | $30.42 | $29.70 | $29.75 | $29.75 | 38,042 |
| 2022-08-24 | $30.63 | $30.90 | $30.42 | $30.60 | $30.60 | 65,309 |
| 2022-08-23 | $30.40 | $30.80 | $30.26 | $30.58 | $30.58 | 59,304 |
| 2022-08-22 | $30.42 | $30.70 | $30.30 | $30.62 | $30.62 | 72,597 |
| 2022-08-19 | $30.51 | $30.75 | $30.38 | $30.47 | $30.47 | 56,762 |
| 2022-08-18 | $30.41 | $30.52 | $30.10 | $30.42 | $30.42 | 69,281 |
| 2022-08-17 | $30.01 | $30.28 | $29.91 | $30.07 | $30.07 | 51,220 |
| 2022-08-16 | $30.26 | $30.73 | $30.08 | $30.34 | $30.34 | 107,228 |
| 2022-08-15 | $32.09 | $32.27 | $31.70 | $31.76 | $30.41 | 64,758 |
| 2022-08-12 | $31.70 | $32.11 | $31.70 | $31.82 | $30.47 | 51,021 |
| 2022-08-11 | $31.53 | $32.17 | $31.53 | $31.70 | $30.35 | 60,929 |
| 2022-08-10 | $31.48 | $31.73 | $31.30 | $31.30 | $29.97 | 61,539 |
| 2022-08-09 | $31.22 | $31.53 | $30.91 | $31.22 | $29.89 | 56,160 |
| 2022-08-08 | $31.12 | $31.45 | $30.90 | $31.42 | $30.08 | 74,910 |
| 2022-08-05 | $30.56 | $31.05 | $30.52 | $31.04 | $29.72 | 48,353 |
| 2022-08-04 | $31.21 | $31.50 | $30.97 | $31.00 | $29.68 | 53,157 |
| 2022-08-03 | $30.84 | $30.86 | $30.44 | $30.75 | $29.44 | 41,910 |
| 2022-08-02 | $30.62 | $31.03 | $30.39 | $30.60 | $29.30 | 77,917 |
| 2022-08-01 | $30.17 | $30.56 | $29.98 | $30.26 | $28.97 | 69,813 |
| 2022-07-29 | $30.33 | $30.80 | $30.09 | $30.63 | $29.33 | 43,811 |
| 2022-07-28 | $30.22 | $30.82 | $29.83 | $30.67 | $29.36 | 63,522 |
| 2022-07-27 | $29.37 | $30.22 | $29.19 | $30.13 | $28.85 | 50,248 |
| 2022-07-26 | $29.08 | $29.27 | $28.77 | $29.14 | $27.90 | 87,690 |
| 2022-07-25 | $29.14 | $29.14 | $28.65 | $28.88 | $27.65 | 90,207 |
| 2022-07-22 | $29.44 | $30.04 | $29.44 | $29.69 | $28.43 | 56,938 |
| 2022-07-21 | $29.48 | $29.48 | $28.97 | $29.46 | $28.21 | 73,633 |
| 2022-07-20 | $29.41 | $29.59 | $29.22 | $29.32 | $28.07 | 67,742 |
| 2022-07-19 | $29.32 | $29.43 | $28.62 | $29.16 | $27.92 | 122,187 |
| 2022-07-18 | $29.60 | $29.82 | $29.44 | $29.65 | $28.39 | 70,168 |
| 2022-07-15 | $29.49 | $29.76 | $29.14 | $29.75 | $28.48 | 96,881 |
| 2022-07-14 | $29.80 | $29.85 | $29.08 | $29.45 | $28.20 | 91,280 |
| 2022-07-13 | $29.93 | $29.98 | $29.63 | $29.87 | $28.60 | 54,443 |
| 2022-07-12 | $29.58 | $30.14 | $29.58 | $29.82 | $28.55 | 81,943 |
| 2022-07-11 | $29.91 | $30.31 | $29.63 | $29.72 | $28.46 | 103,444 |
| 2022-07-08 | $29.37 | $30.29 | $29.37 | $29.91 | $28.64 | 159,942 |
| 2022-07-07 | $30.19 | $30.19 | $29.45 | $29.62 | $28.36 | 144,767 |
| 2022-07-06 | $28.50 | $30.37 | $27.59 | $30.20 | $28.91 | 248,464 |
| 2022-07-05 | $30.86 | $31.41 | $30.80 | $31.35 | $30.02 | 108,529 |
| 2022-07-01 | $29.94 | $30.51 | $29.50 | $30.39 | $29.10 | 260,504 |
| 2022-06-30 | $30.67 | $31.00 | $30.18 | $30.42 | $29.13 | 246,246 |
| 2022-06-29 | $31.61 | $31.82 | $31.10 | $31.40 | $30.06 | 170,347 |
| 2022-06-28 | $31.96 | $32.43 | $31.24 | $31.73 | $30.38 | 85,026 |
| 2022-06-27 | $31.26 | $31.39 | $30.75 | $31.27 | $29.94 | 65,822 |
| 2022-06-24 | $31.10 | $31.28 | $30.66 | $30.86 | $29.55 | 68,014 |
| 2022-06-23 | $32.63 | $32.63 | $30.67 | $30.85 | $29.54 | 85,401 |
| 2022-06-22 | $32.88 | $33.24 | $32.50 | $33.05 | $31.64 | 51,317 |
| 2022-06-21 | $34.12 | $34.12 | $32.61 | $33.17 | $31.76 | 59,082 |
| 2022-06-17 | $32.41 | $33.95 | $32.41 | $33.28 | $31.86 | 363,678 |
| 2022-06-16 | $32.72 | $32.72 | $31.61 | $32.09 | $30.72 | 63,506 |
| 2022-06-15 | $33.87 | $34.09 | $32.50 | $33.26 | $31.84 | 140,503 |
| 2022-06-14 | $34.17 | $34.49 | $33.50 | $33.87 | $32.43 | 41,552 |
| 2022-06-13 | $34.75 | $34.75 | $33.37 | $33.83 | $32.39 | 73,200 |
| 2022-06-10 | $35.58 | $35.58 | $34.71 | $35.26 | $33.76 | 28,531 |
| 2022-06-09 | $36.15 | $36.35 | $35.69 | $36.19 | $34.65 | 15,305 |
| 2022-06-08 | $36.59 | $36.59 | $35.95 | $36.30 | $34.76 | 31,986 |
| 2022-06-07 | $35.72 | $37.25 | $35.72 | $37.00 | $35.43 | 47,183 |
| 2022-06-06 | $35.94 | $35.97 | $35.46 | $35.72 | $34.20 | 26,000 |
| 2022-06-03 | $36.37 | $36.61 | $35.51 | $36.07 | $34.53 | 67,599 |
| 2022-06-02 | $36.72 | $36.72 | $35.98 | $36.24 | $34.70 | 36,731 |
| 2022-06-01 | $36.67 | $36.92 | $36.11 | $36.79 | $35.22 | 33,102 |
| 2022-05-31 | $36.91 | $37.06 | $36.50 | $36.99 | $35.42 | 33,602 |
| 2022-05-27 | $38.13 | $38.21 | $37.50 | $37.68 | $36.08 | 24,076 |
| 2022-05-26 | $37.13 | $38.29 | $37.13 | $37.82 | $36.21 | 30,063 |
| 2022-05-25 | $37.65 | $37.70 | $37.24 | $37.32 | $35.73 | 91,546 |
| 2022-05-24 | $37.96 | $37.96 | $36.91 | $37.33 | $35.74 | 38,803 |
| 2022-05-23 | $38.43 | $38.56 | $37.96 | $38.17 | $36.55 | 30,848 |
| 2022-05-20 | $38.29 | $38.62 | $37.91 | $38.53 | $36.89 | 33,266 |
| 2022-05-19 | $37.22 | $37.94 | $37.22 | $37.49 | $35.89 | 14,264 |
| 2022-05-18 | $37.24 | $37.50 | $36.99 | $37.49 | $35.89 | 22,221 |
| 2022-05-17 | $38.19 | $38.19 | $37.16 | $37.37 | $35.78 | 44,283 |
| 2022-05-16 | $36.97 | $39.00 | $36.97 | $38.35 | $36.72 | 112,988 |
| 2022-05-13 | $36.49 | $37.02 | $36.45 | $36.89 | $35.32 | 22,880 |
| 2022-05-12 | $36.24 | $36.65 | $36.15 | $36.43 | $34.88 | 22,268 |
| 2022-05-11 | $35.78 | $36.60 | $35.78 | $36.15 | $34.61 | 21,470 |
| 2022-05-10 | $36.38 | $36.38 | $35.17 | $35.47 | $33.96 | 102,580 |
| 2022-05-09 | $36.58 | $36.80 | $36.08 | $36.41 | $34.86 | 68,980 |
| 2022-05-06 | $37.00 | $37.00 | $36.45 | $36.85 | $35.28 | 84,643 |
| 2022-05-05 | $36.15 | $37.34 | $36.15 | $37.25 | $35.66 | 101,663 |
| 2022-05-04 | $35.93 | $36.51 | $35.71 | $36.48 | $34.93 | 35,864 |
| 2022-05-03 | $34.89 | $35.79 | $34.83 | $35.71 | $34.19 | 39,938 |
| 2022-05-02 | $35.68 | $35.68 | $34.77 | $35.09 | $33.60 | 29,022 |
| 2022-04-29 | $36.89 | $36.89 | $35.47 | $35.56 | $34.05 | 15,743 |
| 2022-04-28 | $36.56 | $37.57 | $36.56 | $37.30 | $35.71 | 31,013 |
| 2022-04-27 | $36.57 | $36.94 | $36.09 | $36.20 | $34.66 | 21,145 |
| 2022-04-26 | $35.84 | $36.61 | $35.84 | $36.36 | $34.81 | 20,338 |
| 2022-04-25 | $35.86 | $36.12 | $35.49 | $36.11 | $34.57 | 37,036 |
| 2022-04-22 | $36.17 | $36.17 | $35.60 | $35.74 | $34.22 | 12,830 |
| 2022-04-21 | $37.17 | $37.17 | $35.85 | $36.06 | $34.53 | 39,772 |
| 2022-04-20 | $36.57 | $37.26 | $36.40 | $37.20 | $35.62 | 29,439 |
| 2022-04-19 | $36.14 | $36.47 | $35.37 | $36.39 | $34.84 | 29,413 |
| 2022-04-18 | $36.10 | $36.61 | $36.10 | $36.16 | $34.62 | 22,626 |
| 2022-04-14 | $35.83 | $36.06 | $35.61 | $35.77 | $34.25 | 22,784 |
| 2022-04-13 | $35.40 | $35.80 | $35.24 | $35.80 | $34.28 | 19,323 |
| 2022-04-12 | $35.41 | $35.48 | $34.98 | $35.20 | $33.70 | 30,500 |
| 2022-04-11 | $35.58 | $35.71 | $35.19 | $35.25 | $33.75 | 23,014 |
| 2022-04-08 | $35.64 | $35.89 | $35.03 | $35.84 | $34.31 | 27,852 |
| 2022-04-07 | $35.80 | $35.80 | $34.95 | $35.43 | $33.92 | 44,868 |
| 2022-04-06 | $35.48 | $36.15 | $35.48 | $36.07 | $34.53 | 50,082 |
| 2022-04-05 | $35.25 | $35.60 | $35.12 | $35.33 | $33.83 | 19,199 |
| 2022-04-04 | $34.54 | $35.34 | $34.54 | $35.32 | $33.82 | 51,201 |
| 2022-04-01 | $34.92 | $34.92 | $34.54 | $34.86 | $33.38 | 30,544 |
| 2022-03-31 | $35.78 | $35.78 | $34.95 | $35.14 | $33.64 | 48,608 |
| 2022-03-30 | $35.71 | $35.94 | $35.55 | $35.69 | $34.17 | 29,193 |
| 2022-03-29 | $36.22 | $36.29 | $35.31 | $35.85 | $34.32 | 46,141 |
| 2022-03-28 | $35.70 | $36.35 | $35.53 | $36.33 | $34.78 | 28,085 |
| 2022-03-25 | $35.62 | $37.41 | $35.61 | $35.70 | $34.18 | 49,575 |
| 2022-03-24 | $34.03 | $35.73 | $34.03 | $35.63 | $34.11 | 37,524 |
| 2022-03-23 | $33.65 | $34.00 | $33.47 | $33.77 | $32.33 | 23,963 |
| 2022-03-22 | $33.40 | $33.91 | $33.10 | $33.53 | $32.10 | 50,324 |
| 2022-03-21 | $33.34 | $33.45 | $32.88 | $33.14 | $31.73 | 45,693 |
| 2022-03-18 | $32.58 | $33.25 | $32.18 | $33.07 | $31.66 | 108,711 |
| 2022-03-17 | $33.17 | $33.69 | $32.94 | $33.46 | $32.04 | 66,584 |
| 2022-03-16 | $33.54 | $33.65 | $33.05 | $33.45 | $32.03 | 31,502 |
| 2022-03-15 | $33.36 | $33.73 | $32.86 | $33.59 | $32.16 | 61,634 |
| 2022-03-14 | $33.85 | $34.55 | $33.51 | $33.78 | $31.58 | 59,739 |
| 2022-03-11 | $34.50 | $34.74 | $34.16 | $34.54 | $32.29 | 22,052 |
| 2022-03-10 | $35.47 | $35.47 | $34.59 | $34.72 | $32.46 | 19,182 |
| 2022-03-09 | $35.50 | $36.03 | $35.26 | $35.49 | $33.18 | 31,823 |
| 2022-03-08 | $35.22 | $35.84 | $35.02 | $35.58 | $33.26 | 35,211 |
| 2022-03-07 | $35.01 | $35.20 | $34.85 | $35.05 | $32.77 | 33,793 |
| 2022-03-04 | $35.00 | $35.24 | $34.66 | $35.20 | $32.91 | 27,933 |
| 2022-03-03 | $35.00 | $35.00 | $34.63 | $34.91 | $32.64 | 16,400 |
| 2022-03-02 | $34.70 | $34.81 | $34.25 | $34.57 | $32.32 | 31,718 |
| 2022-03-01 | $34.96 | $35.12 | $34.48 | $34.84 | $32.57 | 29,191 |
| 2022-02-28 | $35.28 | $35.28 | $34.61 | $35.19 | $32.90 | 22,994 |
| 2022-02-25 | $34.60 | $35.39 | $34.56 | $35.39 | $33.08 | 22,652 |
| 2022-02-24 | $34.69 | $34.89 | $33.71 | $34.49 | $32.24 | 33,744 |
| 2022-02-23 | $34.89 | $35.13 | $34.51 | $34.90 | $32.63 | 32,130 |
| 2022-02-22 | $34.91 | $34.96 | $34.28 | $34.69 | $32.43 | 31,027 |
| 2022-02-18 | $34.80 | $34.80 | $34.22 | $34.47 | $32.22 | 34,026 |
| 2022-02-17 | $34.99 | $35.04 | $34.63 | $35.02 | $32.74 | 24,483 |
| 2022-02-16 | $35.00 | $35.50 | $34.55 | $35.04 | $32.76 | 40,608 |
| 2022-02-15 | $34.80 | $34.90 | $34.24 | $34.82 | $32.55 | 26,580 |
| 2022-02-14 | $35.26 | $35.34 | $34.81 | $35.12 | $32.83 | 18,728 |
| 2022-02-11 | $36.55 | $36.89 | $35.16 | $35.41 | $33.10 | 33,681 |
| 2022-02-10 | $38.20 | $38.20 | $37.17 | $37.37 | $34.94 | 29,626 |
| 2022-02-09 | $36.91 | $38.69 | $36.91 | $38.61 | $36.09 | 45,234 |
| 2022-02-08 | $36.75 | $36.94 | $36.49 | $36.71 | $34.32 | 18,697 |
| 2022-02-07 | $37.17 | $37.17 | $36.70 | $36.83 | $34.43 | 12,165 |
| 2022-02-04 | $36.36 | $37.18 | $36.13 | $37.00 | $34.59 | 51,288 |
| 2022-02-03 | $36.31 | $36.57 | $36.02 | $36.11 | $33.76 | 19,547 |
| 2022-02-02 | $36.37 | $36.68 | $36.23 | $36.31 | $33.94 | 24,693 |
| 2022-02-01 | $36.74 | $36.74 | $35.97 | $36.19 | $33.83 | 30,320 |
| 2022-01-31 | $36.50 | $36.58 | $36.04 | $36.58 | $34.20 | 18,828 |
| 2022-01-28 | $35.71 | $36.65 | $35.71 | $36.63 | $34.24 | 28,641 |
| 2022-01-27 | $35.87 | $36.32 | $35.87 | $35.97 | $33.63 | 22,141 |
| 2022-01-26 | $36.61 | $36.76 | $35.82 | $36.09 | $33.74 | 22,212 |
| 2022-01-25 | $36.24 | $36.75 | $36.19 | $36.72 | $34.33 | 25,314 |
| 2022-01-24 | $36.49 | $36.56 | $35.36 | $36.24 | $33.88 | 38,465 |
| 2022-01-21 | $36.53 | $36.60 | $36.32 | $36.49 | $34.11 | 32,077 |
| 2022-01-20 | $36.89 | $36.93 | $36.26 | $36.36 | $33.99 | 29,370 |
| 2022-01-19 | $36.47 | $36.69 | $36.27 | $36.69 | $34.30 | 21,508 |
| 2022-01-18 | $36.83 | $37.47 | $36.25 | $36.27 | $33.91 | 26,453 |
| 2022-01-14 | $37.68 | $37.87 | $37.23 | $37.47 | $35.03 | 18,658 |
| 2022-01-13 | $37.16 | $38.05 | $37.02 | $37.79 | $35.33 | 51,950 |
| 2022-01-12 | $36.88 | $37.10 | $36.75 | $37.01 | $34.60 | 20,008 |
| 2022-01-11 | $36.51 | $36.72 | $35.87 | $36.70 | $34.31 | 25,678 |
| 2022-01-10 | $35.81 | $36.58 | $35.67 | $36.36 | $33.99 | 44,619 |
| 2022-01-07 | $35.98 | $35.98 | $35.73 | $35.91 | $33.57 | 22,852 |
| 2022-01-06 | $36.25 | $36.67 | $35.99 | $36.04 | $33.69 | 24,662 |
| 2022-01-05 | $36.16 | $36.71 | $36.16 | $36.33 | $33.96 | 21,597 |
| 2022-01-04 | $35.70 | $35.94 | $35.42 | $35.88 | $33.54 | 21,512 |
| 2022-01-03 | $35.50 | $35.74 | $35.36 | $35.51 | $33.20 | 19,551 |
| 2021-12-31 | $36.36 | $36.50 | $35.60 | $35.72 | $33.39 | 86,641 |
| 2021-12-30 | $36.63 | $37.07 | $36.63 | $36.84 | $34.44 | 33,445 |
| 2021-12-29 | $36.80 | $36.89 | $36.50 | $36.63 | $34.24 | 35,725 |
| 2021-12-28 | $36.84 | $37.03 | $36.64 | $36.65 | $34.26 | 31,489 |
| 2021-12-27 | $37.02 | $37.04 | $36.66 | $36.93 | $34.52 | 20,952 |
| 2021-12-23 | $36.88 | $37.08 | $36.57 | $37.02 | $34.61 | 21,325 |
| 2021-12-22 | $36.74 | $37.15 | $36.55 | $36.90 | $34.50 | 19,181 |
| 2021-12-21 | $37.03 | $37.18 | $36.64 | $36.91 | $34.51 | 26,552 |
| 2021-12-20 | $36.83 | $37.22 | $36.69 | $37.12 | $34.70 | 24,726 |
| 2021-12-17 | $36.97 | $37.71 | $36.29 | $37.15 | $34.73 | 225,029 |
| 2021-12-16 | $34.89 | $35.72 | $34.65 | $35.50 | $33.19 | 37,134 |
| 2021-12-15 | $33.75 | $34.40 | $33.70 | $34.00 | $31.79 | 107,442 |
| 2021-12-14 | $33.90 | $34.02 | $33.45 | $33.86 | $31.65 | 23,050 |
| 2021-12-13 | $34.96 | $34.96 | $33.86 | $33.94 | $31.73 | 33,071 |
| 2021-12-10 | $34.35 | $34.60 | $34.16 | $34.59 | $32.34 | 13,152 |
| 2021-12-09 | $34.64 | $34.64 | $34.13 | $34.34 | $32.10 | 25,309 |
| 2021-12-08 | $33.65 | $34.32 | $33.56 | $34.25 | $32.02 | 23,584 |
| 2021-12-07 | $33.82 | $33.82 | $33.28 | $33.46 | $31.28 | 16,301 |
| 2021-12-06 | $33.22 | $33.50 | $33.20 | $33.46 | $31.28 | 32,726 |
| 2021-12-03 | $32.21 | $32.57 | $32.05 | $32.56 | $30.44 | 18,640 |
| 2021-12-02 | $31.93 | $32.36 | $31.78 | $32.29 | $30.19 | 25,075 |
| 2021-12-01 | $33.23 | $33.23 | $31.87 | $31.93 | $29.85 | 37,511 |
| 2021-11-30 | $33.58 | $33.72 | $33.02 | $33.29 | $31.12 | 36,984 |
| 2021-11-29 | $33.10 | $33.51 | $32.42 | $33.44 | $31.26 | 28,765 |
| 2021-11-26 | $33.91 | $33.91 | $32.94 | $33.24 | $31.07 | 12,749 |
| 2021-11-24 | $34.00 | $34.60 | $33.88 | $34.40 | $32.16 | 42,298 |
| 2021-11-23 | $33.14 | $33.85 | $33.14 | $33.56 | $31.37 | 31,472 |
| 2021-11-22 | $33.52 | $33.52 | $32.85 | $33.08 | $30.92 | 23,141 |
| 2021-11-19 | $33.77 | $33.77 | $33.28 | $33.44 | $31.26 | 20,864 |
| 2021-11-18 | $34.05 | $34.05 | $33.35 | $33.77 | $31.57 | 22,050 |
| 2021-11-17 | $34.40 | $34.42 | $33.79 | $34.18 | $31.95 | 32,072 |
| 2021-11-16 | $34.27 | $34.71 | $34.26 | $34.66 | $32.40 | 28,115 |
| 2021-11-15 | $34.01 | $34.33 | $33.78 | $34.08 | $31.86 | 22,127 |
| 2021-11-12 | $34.31 | $34.31 | $33.93 | $34.17 | $31.94 | 20,574 |
| 2021-11-11 | $34.39 | $34.48 | $33.65 | $34.22 | $31.99 | 27,722 |
| 2021-11-10 | $33.25 | $34.38 | $33.23 | $34.27 | $32.04 | 29,561 |
| 2021-11-09 | $32.96 | $33.22 | $32.51 | $33.09 | $30.93 | 32,297 |
| 2021-11-08 | $33.15 | $33.27 | $32.77 | $32.82 | $30.68 | 27,382 |
| 2021-11-05 | $32.90 | $33.41 | $32.78 | $33.12 | $30.96 | 40,313 |
| 2021-11-04 | $32.57 | $32.79 | $32.17 | $32.72 | $30.59 | 36,210 |
| 2021-11-03 | $32.49 | $32.68 | $32.34 | $32.55 | $30.43 | 27,755 |
| 2021-11-02 | $32.78 | $32.78 | $32.29 | $32.65 | $30.52 | 23,766 |
| 2021-11-01 | $32.97 | $33.24 | $32.65 | $32.97 | $30.82 | 23,302 |
| 2021-10-29 | $33.00 | $33.04 | $32.53 | $32.82 | $30.68 | 31,016 |
| 2021-10-28 | $32.56 | $33.10 | $32.56 | $33.06 | $30.91 | 44,582 |
| 2021-10-27 | $32.30 | $32.69 | $32.00 | $32.25 | $30.15 | 37,320 |
| 2021-10-26 | $31.94 | $32.54 | $31.92 | $32.38 | $30.27 | 47,584 |
| 2021-10-25 | $31.61 | $31.78 | $31.49 | $31.67 | $29.61 | 31,968 |
| 2021-10-22 | $31.86 | $31.86 | $31.21 | $31.36 | $29.32 | 32,845 |
| 2021-10-21 | $32.37 | $32.37 | $31.65 | $31.70 | $29.63 | 45,044 |
| 2021-10-20 | $32.02 | $32.61 | $32.02 | $32.44 | $30.33 | 46,956 |
| 2021-10-19 | $31.90 | $32.12 | $31.64 | $31.98 | $29.90 | 37,059 |
| 2021-10-18 | $32.31 | $32.31 | $31.72 | $31.85 | $29.78 | 28,823 |
| 2021-10-15 | $32.14 | $32.66 | $32.14 | $32.41 | $30.30 | 31,729 |
| 2021-10-14 | $32.17 | $32.23 | $31.77 | $32.02 | $29.93 | 27,841 |
| 2021-10-13 | $32.33 | $32.33 | $31.71 | $31.92 | $29.84 | 28,986 |
| 2021-10-12 | $32.54 | $32.54 | $31.96 | $32.09 | $30.00 | 39,819 |
| 2021-10-11 | $32.80 | $32.96 | $32.49 | $32.54 | $30.42 | 47,310 |
| 2021-10-08 | $33.14 | $33.59 | $32.72 | $33.06 | $30.91 | 91,008 |
| 2021-10-07 | $33.26 | $33.42 | $32.54 | $32.66 | $30.53 | 98,207 |
| 2021-10-06 | $32.95 | $33.61 | $32.67 | $33.41 | $31.23 | 138,319 |
| 2021-10-05 | $33.00 | $33.20 | $32.72 | $33.07 | $30.92 | 68,266 |
| 2021-10-04 | $32.54 | $32.99 | $32.54 | $32.85 | $30.71 | 42,819 |
| 2021-10-01 | $32.78 | $32.78 | $31.97 | $32.31 | $30.21 | 34,238 |
| 2021-09-30 | $32.39 | $32.84 | $32.23 | $32.57 | $30.45 | 85,660 |
| 2021-09-29 | $32.18 | $32.18 | $31.57 | $31.94 | $29.86 | 113,284 |
| 2021-09-28 | $32.71 | $32.71 | $31.99 | $32.32 | $30.21 | 29,309 |
| 2021-09-27 | $33.52 | $33.56 | $32.54 | $32.71 | $30.58 | 39,351 |
| 2021-09-24 | $33.38 | $33.55 | $33.10 | $33.52 | $31.34 | 83,566 |
| 2021-09-23 | $33.30 | $33.59 | $32.72 | $33.11 | $30.95 | 97,141 |
| 2021-09-22 | $32.39 | $33.34 | $32.39 | $33.28 | $31.11 | 113,611 |
| 2021-09-21 | $29.99 | $32.05 | $29.99 | $31.92 | $29.84 | 145,410 |
| 2021-09-20 | $28.99 | $29.78 | $28.94 | $29.51 | $27.59 | 115,381 |
| 2021-09-17 | $29.88 | $29.88 | $29.12 | $29.25 | $27.34 | 131,738 |
| 2021-09-16 | $29.50 | $30.12 | $29.50 | $30.07 | $28.11 | 71,167 |
| 2021-09-15 | $29.54 | $29.54 | $29.05 | $29.46 | $27.54 | 40,232 |
| 2021-09-14 | $28.97 | $29.69 | $28.97 | $29.57 | $27.64 | 112,006 |
| 2021-09-13 | $28.58 | $29.20 | $28.58 | $28.95 | $27.06 | 84,446 |
| 2021-09-10 | $28.83 | $28.85 | $28.30 | $28.48 | $26.62 | 64,453 |
| 2021-09-09 | $29.03 | $29.04 | $28.70 | $28.81 | $26.93 | 34,842 |
| 2021-09-08 | $29.36 | $29.36 | $29.01 | $29.09 | $27.19 | 52,364 |
| 2021-09-07 | $29.35 | $29.50 | $29.35 | $29.36 | $27.45 | 34,565 |
| 2021-09-03 | $30.33 | $30.33 | $29.09 | $29.22 | $27.32 | 45,546 |
| 2021-09-02 | $29.40 | $30.48 | $29.26 | $30.48 | $28.49 | 102,516 |
| 2021-09-01 | $29.20 | $29.34 | $29.13 | $29.25 | $27.34 | 50,080 |
| 2021-08-31 | $29.00 | $29.26 | $28.89 | $29.05 | $27.16 | 67,473 |
| 2021-08-30 | $29.00 | $29.00 | $28.78 | $28.93 | $27.05 | 50,662 |
| 2021-08-27 | $28.48 | $28.99 | $28.12 | $28.81 | $26.93 | 80,889 |
| 2021-08-26 | $27.62 | $28.64 | $26.98 | $28.62 | $26.76 | 203,902 |
| 2021-08-25 | $25.20 | $26.55 | $25.20 | $26.39 | $24.67 | 101,050 |
| 2021-08-24 | $24.65 | $24.88 | $24.65 | $24.71 | $23.10 | 40,897 |
| 2021-08-23 | $24.81 | $24.81 | $24.47 | $24.65 | $23.04 | 41,114 |
| 2021-08-20 | $24.23 | $24.88 | $24.23 | $24.75 | $23.14 | 78,242 |
| 2021-08-19 | $24.68 | $24.83 | $23.71 | $24.24 | $22.66 | 180,637 |
| 2021-08-18 | $24.40 | $24.90 | $24.40 | $24.66 | $23.05 | 68,650 |
| 2021-08-17 | $24.24 | $24.48 | $24.16 | $24.44 | $22.85 | 53,398 |
| 2021-08-16 | $25.14 | $25.14 | $24.95 | $24.99 | $22.58 | 53,377 |
| 2021-08-13 | $24.91 | $25.23 | $24.60 | $25.06 | $22.65 | 73,305 |
| 2021-08-12 | $24.36 | $24.49 | $24.20 | $24.46 | $22.10 | 138,541 |
| 2021-08-11 | $24.35 | $24.35 | $24.01 | $24.30 | $21.96 | 207,049 |
| 2021-08-10 | $24.49 | $24.66 | $23.94 | $24.24 | $21.90 | 263,347 |
| 2021-08-09 | $25.05 | $25.08 | $24.25 | $24.48 | $22.12 | 127,604 |
| 2021-08-06 | $24.57 | $25.25 | $24.57 | $25.04 | $22.63 | 90,402 |
| 2021-08-05 | $24.65 | $24.75 | $24.47 | $24.55 | $22.18 | 56,481 |
| 2021-08-04 | $24.50 | $24.75 | $24.38 | $24.54 | $22.18 | 69,077 |
| 2021-08-03 | $24.59 | $24.64 | $24.40 | $24.50 | $22.14 | 46,705 |
| 2021-08-02 | $24.52 | $24.75 | $24.48 | $24.58 | $22.21 | 58,438 |
| 2021-07-30 | $24.63 | $24.66 | $24.47 | $24.48 | $22.12 | 45,775 |
| 2021-07-29 | $24.38 | $24.79 | $24.38 | $24.62 | $22.25 | 41,678 |
| 2021-07-28 | $24.44 | $24.56 | $24.24 | $24.40 | $22.05 | 55,091 |
| 2021-07-27 | $24.75 | $24.96 | $24.48 | $24.57 | $22.20 | 42,709 |
| 2021-07-26 | $24.92 | $25.08 | $24.64 | $24.75 | $22.37 | 56,645 |
| 2021-07-23 | $25.03 | $25.09 | $24.85 | $24.90 | $22.50 | 50,661 |
| 2021-07-22 | $25.03 | $25.30 | $25.03 | $25.11 | $22.69 | 99,289 |
| 2021-07-21 | $25.11 | $25.45 | $25.06 | $25.16 | $22.74 | 47,746 |
| 2021-07-20 | $25.31 | $25.31 | $24.82 | $25.28 | $22.84 | 105,840 |
| 2021-07-19 | $25.29 | $25.37 | $25.03 | $25.24 | $22.81 | 46,599 |
| 2021-07-16 | $25.45 | $25.53 | $25.30 | $25.50 | $23.04 | 26,176 |
| 2021-07-15 | $25.29 | $25.48 | $25.15 | $25.34 | $22.90 | 49,531 |
| 2021-07-14 | $25.48 | $25.48 | $25.18 | $25.30 | $22.86 | 66,738 |
| 2021-07-13 | $25.50 | $25.59 | $25.36 | $25.43 | $22.98 | 54,079 |
| 2021-07-12 | $25.63 | $25.63 | $25.26 | $25.46 | $23.01 | 55,829 |
| 2021-07-09 | $25.53 | $25.59 | $25.25 | $25.57 | $23.11 | 126,171 |
| 2021-07-08 | $25.87 | $25.87 | $25.35 | $25.63 | $23.16 | 98,421 |
| 2021-07-07 | $26.44 | $26.44 | $25.67 | $25.83 | $23.34 | 69,333 |
| 2021-07-06 | $26.87 | $26.87 | $26.21 | $26.43 | $23.88 | 74,667 |
| 2021-07-02 | $26.80 | $26.80 | $26.49 | $26.74 | $24.16 | 51,596 |
| 2021-07-01 | $26.39 | $26.67 | $26.39 | $26.58 | $24.02 | 61,583 |
| 2021-06-30 | $26.28 | $26.40 | $26.15 | $26.28 | $23.75 | 43,951 |
| 2021-06-29 | $26.29 | $26.35 | $26.12 | $26.27 | $23.74 | 58,585 |
| 2021-06-28 | $26.31 | $26.50 | $26.17 | $26.24 | $23.71 | 60,715 |
| 2021-06-25 | $26.30 | $26.69 | $26.19 | $26.31 | $23.77 | 71,340 |
| 2021-06-24 | $26.11 | $26.25 | $26.01 | $26.19 | $23.67 | 39,566 |
| 2021-06-23 | $26.21 | $26.42 | $25.88 | $26.04 | $23.53 | 51,999 |
| 2021-06-22 | $26.17 | $26.46 | $26.10 | $26.40 | $23.86 | 69,974 |
| 2021-06-21 | $26.65 | $26.65 | $25.80 | $26.01 | $23.50 | 92,513 |
| 2021-06-18 | $26.57 | $26.59 | $25.70 | $26.55 | $23.99 | 562,278 |
| 2021-06-17 | $26.63 | $26.94 | $26.37 | $26.77 | $24.19 | 59,106 |
| 2021-06-16 | $27.00 | $27.11 | $26.63 | $26.65 | $24.08 | 88,717 |
| 2021-06-15 | $27.03 | $27.10 | $26.64 | $27.00 | $24.40 | 94,428 |
| 2021-06-14 | $27.65 | $27.81 | $26.55 | $26.92 | $24.33 | 123,763 |
| 2021-06-11 | $27.81 | $27.81 | $27.54 | $27.64 | $24.98 | 28,120 |
| 2021-06-10 | $27.76 | $27.88 | $27.35 | $27.82 | $25.14 | 53,488 |
| 2021-06-09 | $27.86 | $27.87 | $27.61 | $27.78 | $25.10 | 23,315 |
| 2021-06-08 | $27.99 | $28.04 | $27.77 | $27.88 | $25.19 | 45,772 |
| 2021-06-07 | $28.00 | $28.14 | $27.71 | $28.03 | $25.33 | 26,559 |
| 2021-06-04 | $27.45 | $28.08 | $27.36 | $27.95 | $25.26 | 48,089 |
| 2021-06-03 | $27.22 | $27.41 | $27.11 | $27.35 | $24.71 | 34,077 |
| 2021-06-02 | $27.35 | $27.47 | $27.15 | $27.35 | $24.71 | 25,213 |
| 2021-06-01 | $27.72 | $27.76 | $27.20 | $27.27 | $24.64 | 35,380 |
| 2021-05-28 | $27.23 | $27.69 | $27.23 | $27.57 | $24.91 | 41,298 |
| 2021-05-27 | $26.75 | $26.92 | $26.55 | $26.74 | $24.16 | 54,257 |
| 2021-05-26 | $26.73 | $27.01 | $26.66 | $26.74 | $24.16 | 41,702 |
| 2021-05-25 | $26.65 | $26.89 | $26.17 | $26.75 | $24.17 | 111,035 |
| 2021-05-24 | $26.79 | $26.80 | $26.34 | $26.50 | $23.95 | 51,880 |
| 2021-05-21 | $27.02 | $27.02 | $26.71 | $26.71 | $24.14 | 28,118 |
| 2021-05-20 | $26.77 | $26.95 | $26.63 | $26.92 | $24.33 | 23,672 |
| 2021-05-19 | $26.49 | $26.95 | $26.45 | $26.66 | $24.09 | 52,444 |
| 2021-05-18 | $27.09 | $27.27 | $26.54 | $26.66 | $24.09 | 121,791 |
| 2021-05-17 | $26.68 | $27.57 | $26.45 | $27.17 | $24.55 | 162,638 |
| 2021-05-14 | $26.35 | $26.71 | $26.35 | $26.68 | $24.11 | 47,925 |
| 2021-05-13 | $26.46 | $26.46 | $26.16 | $26.24 | $23.71 | 40,452 |
| 2021-05-12 | $26.94 | $26.94 | $26.16 | $26.30 | $23.77 | 160,054 |
| 2021-05-11 | $26.51 | $27.33 | $26.51 | $27.09 | $24.48 | 265,638 |
| 2021-05-10 | $26.58 | $26.80 | $26.15 | $26.63 | $24.06 | 149,329 |
| 2021-05-07 | $26.60 | $26.67 | $26.28 | $26.41 | $23.87 | 39,115 |
| 2021-05-06 | $26.00 | $26.60 | $25.93 | $26.59 | $24.03 | 60,578 |
| 2021-05-05 | $25.90 | $26.18 | $25.80 | $26.13 | $23.61 | 20,900 |
| 2021-05-04 | $26.16 | $26.30 | $25.74 | $25.74 | $23.26 | 102,330 |
| 2021-05-03 | $26.25 | $26.40 | $26.03 | $26.10 | $23.59 | 68,410 |
| 2021-04-30 | $26.47 | $26.49 | $26.15 | $26.20 | $23.68 | 30,407 |
| 2021-04-29 | $26.50 | $26.73 | $26.46 | $26.59 | $24.03 | 43,576 |
| 2021-04-28 | $26.62 | $26.62 | $26.24 | $26.34 | $23.80 | 24,960 |
| 2021-04-27 | $26.34 | $26.77 | $26.30 | $26.55 | $23.99 | 48,235 |
| 2021-04-26 | $26.50 | $26.50 | $26.29 | $26.29 | $23.76 | 47,223 |
| 2021-04-23 | $26.71 | $26.85 | $26.47 | $26.68 | $24.11 | 69,081 |
| 2021-04-22 | $26.71 | $26.79 | $26.56 | $26.68 | $24.11 | 56,822 |
| 2021-04-21 | $26.13 | $26.72 | $26.10 | $26.70 | $24.13 | 59,800 |
| 2021-04-20 | $26.17 | $26.30 | $25.75 | $26.04 | $23.53 | 109,518 |
| 2021-04-19 | $26.07 | $26.09 | $25.85 | $26.03 | $23.52 | 30,710 |
| 2021-04-16 | $25.49 | $26.00 | $25.49 | $25.96 | $23.46 | 50,192 |
| 2021-04-15 | $25.44 | $25.74 | $25.40 | $25.65 | $23.18 | 57,384 |
| 2021-04-14 | $25.74 | $25.75 | $25.43 | $25.58 | $23.12 | 59,353 |
| 2021-04-13 | $25.75 | $25.78 | $25.50 | $25.65 | $23.18 | 95,721 |
| 2021-04-12 | $25.82 | $25.82 | $25.56 | $25.65 | $23.18 | 44,463 |
| 2021-04-09 | $26.01 | $26.11 | $25.84 | $26.01 | $23.50 | 41,808 |
| 2021-04-08 | $26.23 | $26.23 | $25.74 | $26.04 | $23.53 | 50,506 |
| 2021-04-07 | $26.22 | $26.22 | $25.85 | $26.17 | $23.65 | 60,674 |
| 2021-04-06 | $26.28 | $26.43 | $25.85 | $25.98 | $23.48 | 135,688 |
| 2021-04-05 | $26.20 | $26.49 | $26.05 | $26.48 | $23.93 | 96,859 |
| 2021-04-01 | $26.31 | $26.32 | $26.02 | $26.20 | $23.68 | 96,934 |
| 2021-03-31 | $26.00 | $26.23 | $25.77 | $26.16 | $23.64 | 85,114 |
| 2021-03-30 | $26.32 | $26.34 | $26.11 | $26.34 | $23.80 | 62,410 |
| 2021-03-29 | $25.97 | $26.21 | $25.96 | $26.16 | $23.64 | 66,359 |
| 2021-03-26 | $25.74 | $25.98 | $25.51 | $25.97 | $23.47 | 43,774 |
| 2021-03-25 | $25.36 | $25.69 | $25.23 | $25.63 | $23.16 | 67,023 |
| 2021-03-24 | $25.68 | $25.73 | $25.21 | $25.24 | $22.81 | 79,669 |
| 2021-03-23 | $25.40 | $25.59 | $25.07 | $25.31 | $22.87 | 47,397 |
| 2021-03-22 | $25.64 | $25.64 | $24.81 | $25.22 | $22.79 | 151,320 |
| 2021-03-19 | $26.07 | $26.50 | $25.60 | $25.71 | $23.23 | 538,640 |
| 2021-03-18 | $27.07 | $27.07 | $26.61 | $26.74 | $24.16 | 135,373 |
| 2021-03-17 | $27.33 | $27.49 | $26.73 | $27.33 | $24.70 | 175,158 |
| 2021-03-16 | $26.50 | $27.22 | $26.50 | $27.10 | $24.49 | 251,848 |
| 2021-03-15 | $27.50 | $28.47 | $27.14 | $27.46 | $24.08 | 300,969 |
| 2021-03-12 | $27.22 | $27.36 | $27.06 | $27.32 | $23.96 | 56,877 |
| 2021-03-11 | $27.74 | $27.74 | $27.15 | $27.21 | $23.86 | 87,129 |
| 2021-03-10 | $26.98 | $27.87 | $26.96 | $27.73 | $24.32 | 122,645 |
| 2021-03-09 | $26.81 | $26.95 | $26.56 | $26.83 | $23.53 | 74,383 |
| 2021-03-08 | $26.89 | $26.93 | $26.36 | $26.71 | $23.42 | 70,807 |
| 2021-03-05 | $26.24 | $26.97 | $25.94 | $26.88 | $23.57 | 108,348 |
| 2021-03-04 | $26.70 | $26.71 | $25.53 | $25.78 | $22.61 | 134,634 |
| 2021-03-03 | $27.36 | $27.36 | $26.64 | $26.67 | $23.39 | 88,602 |
| 2021-03-02 | $27.09 | $27.62 | $27.00 | $27.17 | $23.83 | 131,080 |
| 2021-03-01 | $26.74 | $26.90 | $26.50 | $26.68 | $23.40 | 48,771 |
| 2021-02-26 | $26.75 | $26.78 | $26.15 | $26.36 | $23.12 | 56,059 |
| 2021-02-25 | $26.37 | $26.69 | $26.25 | $26.55 | $23.28 | 60,758 |
| 2021-02-24 | $26.93 | $26.93 | $26.22 | $26.52 | $23.26 | 80,046 |
| 2021-02-23 | $26.49 | $26.93 | $26.18 | $26.78 | $23.48 | 95,859 |
| 2021-02-22 | $27.47 | $27.50 | $26.55 | $26.62 | $23.34 | 108,311 |
| 2021-02-19 | $28.00 | $28.06 | $27.45 | $27.54 | $24.15 | 75,794 |
| 2021-02-18 | $27.70 | $28.02 | $27.57 | $27.91 | $24.48 | 84,120 |
| 2021-02-17 | $28.90 | $29.06 | $27.62 | $27.90 | $24.47 | 275,088 |
| 2021-02-16 | $29.11 | $29.11 | $28.60 | $28.85 | $25.30 | 95,719 |
| 2021-02-12 | $28.80 | $28.80 | $28.50 | $28.50 | $24.99 | 46,805 |
| 2021-02-11 | $28.68 | $28.70 | $28.26 | $28.52 | $25.01 | 76,977 |
| 2021-02-10 | $29.00 | $29.32 | $28.43 | $28.82 | $25.27 | 109,653 |
| 2021-02-09 | $28.90 | $29.02 | $28.50 | $28.78 | $25.24 | 134,291 |
| 2021-02-08 | $28.85 | $29.13 | $28.50 | $28.89 | $25.34 | 143,943 |
| 2021-02-05 | $28.87 | $28.87 | $28.47 | $28.62 | $25.10 | 127,812 |
| 2021-02-04 | $29.11 | $29.26 | $28.61 | $28.70 | $25.17 | 205,378 |
| 2021-02-03 | $29.55 | $29.65 | $29.20 | $29.26 | $25.66 | 453,877 |
| 2021-02-02 | $30.40 | $30.62 | $30.02 | $30.15 | $26.44 | 348,428 |
| 2021-02-01 | $30.84 | $30.89 | $29.79 | $29.93 | $26.25 | 697,054 |
| 2021-01-29 | $33.00 | $35.49 | $29.80 | $29.85 | $26.18 | 817,576 |
| 2021-01-28 | $28.51 | $28.77 | $28.44 | $28.59 | $25.07 | 86,330 |
| 2021-01-27 | $29.20 | $29.50 | $28.94 | $28.94 | $25.38 | 16,234 |
| 2021-01-26 | $29.44 | $29.44 | $29.07 | $29.17 | $25.58 | 22,519 |
| 2021-01-25 | $29.35 | $29.79 | $29.28 | $29.60 | $25.96 | 45,496 |
| 2021-01-22 | $29.46 | $29.68 | $28.91 | $29.35 | $25.74 | 32,572 |
| 2021-01-21 | $30.50 | $30.50 | $29.81 | $30.07 | $26.37 | 30,222 |
| 2021-01-20 | $29.85 | $30.44 | $29.77 | $30.39 | $26.65 | 33,064 |
| 2021-01-19 | $30.37 | $30.55 | $29.63 | $29.77 | $26.11 | 43,534 |
| 2021-01-15 | $30.75 | $30.83 | $30.57 | $30.73 | $26.95 | 13,304 |
| 2021-01-14 | $30.41 | $30.90 | $30.41 | $30.78 | $26.99 | 33,590 |
| 2021-01-13 | $30.55 | $30.55 | $30.03 | $30.06 | $26.36 | 75,381 |
| 2021-01-12 | $30.00 | $30.37 | $29.87 | $30.34 | $26.61 | 64,941 |
| 2021-01-11 | $30.00 | $30.48 | $29.82 | $30.48 | $26.73 | 35,310 |
| 2021-01-08 | $29.55 | $29.83 | $29.22 | $29.83 | $26.16 | 33,290 |
| 2021-01-07 | $28.59 | $28.73 | $28.08 | $28.45 | $24.95 | 27,784 |
| 2021-01-06 | $28.72 | $28.91 | $28.40 | $28.63 | $25.11 | 35,717 |
| 2021-01-05 | $28.46 | $28.76 | $28.22 | $28.56 | $25.05 | 38,258 |
| 2021-01-04 | $28.45 | $28.82 | $28.40 | $28.80 | $25.26 | 109,291 |
| 2020-12-31 | $28.35 | $28.40 | $27.77 | $27.91 | $24.48 | 24,952 |
| 2020-12-30 | $28.05 | $28.40 | $28.00 | $28.00 | $24.55 | 18,100 |
| 2020-12-29 | $28.17 | $28.28 | $27.80 | $28.10 | $24.64 | 34,137 |
| 2020-12-28 | $28.03 | $28.22 | $27.71 | $28.01 | $24.56 | 27,110 |
| 2020-12-24 | $27.91 | $28.14 | $27.81 | $27.96 | $24.52 | 6,727 |
| 2020-12-23 | $27.68 | $28.30 | $27.68 | $27.88 | $24.45 | 54,985 |
| 2020-12-22 | $28.31 | $28.31 | $27.40 | $27.44 | $24.06 | 63,341 |
| 2020-12-21 | $28.18 | $28.33 | $27.95 | $28.05 | $24.60 | 15,897 |
| 2020-12-18 | $27.94 | $28.68 | $27.80 | $28.57 | $25.05 | 65,179 |
| 2020-12-17 | $28.08 | $28.27 | $27.36 | $27.48 | $24.10 | 64,037 |
| 2020-12-16 | $28.50 | $28.50 | $27.72 | $27.81 | $24.39 | 44,087 |
| 2020-12-15 | $28.22 | $28.68 | $28.22 | $28.66 | $25.13 | 21,734 |
| 2020-12-14 | $28.09 | $28.61 | $28.04 | $28.16 | $24.70 | 19,599 |
| 2020-12-11 | $28.51 | $28.51 | $27.86 | $27.95 | $24.51 | 97,292 |
| 2020-12-10 | $27.88 | $28.40 | $27.64 | $28.38 | $24.89 | 90,256 |
| 2020-12-09 | $27.55 | $28.01 | $27.47 | $27.93 | $24.49 | 38,244 |
| 2020-12-08 | $27.51 | $27.96 | $27.51 | $27.66 | $24.26 | 54,429 |
| 2020-12-07 | $28.05 | $28.09 | $27.56 | $27.72 | $24.31 | 22,540 |
| 2020-12-04 | $28.50 | $28.50 | $28.02 | $28.13 | $24.67 | 27,902 |
| 2020-12-03 | $28.65 | $28.70 | $28.23 | $28.54 | $25.03 | 28,328 |
| 2020-12-02 | $28.29 | $28.80 | $28.21 | $28.80 | $25.26 | 53,344 |
| 2020-12-01 | $28.53 | $28.87 | $28.31 | $28.39 | $24.90 | 50,481 |
| 2020-11-30 | $27.94 | $27.94 | $27.52 | $27.56 | $24.17 | 34,489 |
| 2020-11-27 | $27.61 | $27.68 | $27.06 | $27.58 | $24.19 | 35,025 |
| 2020-11-25 | $28.53 | $28.54 | $27.54 | $27.65 | $24.25 | 29,296 |
| 2020-11-24 | $28.87 | $28.87 | $27.99 | $28.53 | $25.02 | 43,001 |
| 2020-11-23 | $28.65 | $28.93 | $28.41 | $28.78 | $25.24 | 28,257 |
| 2020-11-20 | $28.48 | $28.70 | $28.29 | $28.48 | $24.98 | 32,993 |
| 2020-11-19 | $28.47 | $28.88 | $28.26 | $28.52 | $25.01 | 26,403 |
| 2020-11-18 | $28.52 | $28.78 | $28.52 | $28.60 | $25.08 | 24,162 |
| 2020-11-17 | $28.87 | $29.04 | $28.47 | $28.70 | $25.17 | 26,254 |
| 2020-11-16 | $29.40 | $29.42 | $28.65 | $28.76 | $25.22 | 50,334 |
| 2020-11-13 | $29.34 | $29.39 | $28.93 | $29.22 | $25.62 | 48,210 |
| 2020-11-12 | $30.10 | $30.10 | $29.51 | $29.54 | $25.91 | 61,622 |
| 2020-11-11 | $30.20 | $30.20 | $29.32 | $30.00 | $26.31 | 58,508 |
| 2020-11-10 | $29.15 | $30.26 | $29.15 | $30.19 | $26.48 | 49,183 |
| 2020-11-09 | $28.85 | $29.44 | $28.55 | $29.26 | $25.66 | 62,327 |
| 2020-11-06 | $28.47 | $28.84 | $28.47 | $28.70 | $25.17 | 57,845 |
| 2020-11-05 | $28.08 | $28.17 | $27.50 | $28.07 | $24.62 | 41,303 |
| 2020-11-04 | $27.69 | $27.95 | $27.56 | $27.79 | $24.37 | 19,900 |
| 2020-11-03 | $27.06 | $27.60 | $27.06 | $27.51 | $24.13 | 40,463 |
| 2020-11-02 | $26.41 | $27.01 | $25.87 | $27.00 | $23.68 | 84,119 |
| 2020-10-30 | $26.89 | $27.26 | $26.83 | $26.95 | $23.63 | 68,384 |
| 2020-10-29 | $27.33 | $27.33 | $26.82 | $26.99 | $23.67 | 25,993 |
| 2020-10-28 | $27.49 | $27.86 | $27.32 | $27.42 | $24.05 | 53,678 |
| 2020-10-27 | $27.55 | $27.95 | $27.51 | $27.82 | $24.40 | 95,108 |
| 2020-10-26 | $27.17 | $27.71 | $27.17 | $27.46 | $24.08 | 136,090 |
| 2020-10-23 | $27.17 | $27.30 | $26.88 | $27.11 | $23.77 | 96,522 |
| 2020-10-22 | $27.60 | $27.60 | $26.85 | $27.16 | $23.82 | 73,595 |
| 2020-10-21 | $27.00 | $27.59 | $27.00 | $27.51 | $24.13 | 131,288 |
| 2020-10-20 | $26.29 | $26.79 | $26.29 | $26.71 | $23.42 | 82,337 |
| 2020-10-19 | $26.24 | $26.47 | $26.15 | $26.24 | $23.01 | 111,724 |
| 2020-10-16 | $26.00 | $26.00 | $25.75 | $25.91 | $22.72 | 116,281 |
| 2020-10-15 | $25.97 | $26.06 | $25.55 | $26.01 | $22.81 | 92,336 |
| 2020-10-14 | $26.86 | $26.86 | $26.03 | $26.22 | $22.99 | 39,633 |
| 2020-10-13 | $26.64 | $26.94 | $26.52 | $26.86 | $23.55 | 73,646 |
| 2020-10-12 | $26.82 | $26.97 | $26.55 | $26.66 | $23.38 | 65,716 |
| 2020-10-09 | $26.43 | $26.80 | $26.29 | $26.75 | $23.46 | 136,352 |
| 2020-10-08 | $26.62 | $26.71 | $26.25 | $26.32 | $23.08 | 120,242 |
| 2020-10-07 | $26.95 | $26.95 | $26.17 | $26.51 | $23.25 | 133,655 |
| 2020-10-06 | $27.96 | $27.96 | $26.88 | $27.05 | $23.72 | 85,396 |
| 2020-10-05 | $27.59 | $27.98 | $27.52 | $27.86 | $24.43 | 99,136 |
| 2020-10-02 | $26.89 | $27.68 | $26.86 | $27.43 | $24.05 | 151,091 |
| 2020-10-01 | $27.03 | $27.27 | $26.86 | $27.17 | $23.83 | 123,003 |
| 2020-09-30 | $27.34 | $27.36 | $26.81 | $27.05 | $23.72 | 190,736 |
| 2020-09-29 | $27.36 | $27.68 | $27.17 | $27.40 | $24.03 | 137,227 |
| 2020-09-28 | $27.81 | $27.89 | $27.31 | $27.44 | $24.06 | 228,689 |
| 2020-09-25 | $27.50 | $27.80 | $27.16 | $27.75 | $24.34 | 194,259 |
| 2020-09-24 | $27.87 | $28.13 | $27.61 | $27.76 | $24.34 | 143,606 |
| 2020-09-23 | $28.05 | $28.21 | $27.60 | $27.85 | $24.42 | 176,408 |
| 2020-09-22 | $28.09 | $28.26 | $27.93 | $28.08 | $24.62 | 97,719 |
| 2020-09-21 | $28.06 | $28.26 | $27.65 | $28.13 | $24.67 | 146,416 |
| 2020-09-18 | $28.43 | $28.44 | $27.93 | $28.10 | $24.64 | 1,188,062 |
| 2020-09-17 | $27.90 | $28.38 | $27.81 | $28.38 | $24.89 | 174,180 |
| 2020-09-16 | $28.25 | $28.37 | $27.78 | $28.20 | $24.73 | 247,291 |
| 2020-09-15 | $28.23 | $28.33 | $27.86 | $28.30 | $24.82 | 234,779 |
| 2020-09-14 | $29.06 | $29.33 | $27.64 | $27.97 | $24.53 | 388,143 |
| 2020-09-11 | $29.62 | $29.89 | $29.44 | $29.77 | $26.11 | 115,035 |
| 2020-09-10 | $29.63 | $29.77 | $29.31 | $29.46 | $25.84 | 45,531 |
| 2020-09-09 | $29.57 | $29.78 | $29.48 | $29.57 | $25.93 | 57,429 |
| 2020-09-08 | $28.28 | $29.12 | $28.28 | $29.00 | $25.43 | 81,871 |
| 2020-09-04 | $28.70 | $28.88 | $27.93 | $28.40 | $24.91 | 119,866 |
| 2020-09-03 | $29.00 | $29.39 | $28.74 | $28.79 | $25.25 | 71,805 |
| 2020-09-02 | $29.68 | $29.77 | $28.69 | $29.01 | $25.44 | 118,296 |
| 2020-09-01 | $29.60 | $29.87 | $29.41 | $29.60 | $25.96 | 61,402 |
| 2020-08-31 | $29.64 | $29.72 | $29.31 | $29.59 | $25.95 | 35,365 |
| 2020-08-28 | $29.98 | $29.98 | $29.55 | $29.71 | $26.05 | 46,689 |
| 2020-08-27 | $30.00 | $30.07 | $29.50 | $29.64 | $25.99 | 64,675 |
| 2020-08-26 | $30.09 | $30.09 | $29.32 | $29.69 | $26.04 | 76,621 |
| 2020-08-25 | $29.05 | $30.58 | $29.05 | $29.77 | $26.11 | 134,775 |
| 2020-08-24 | $28.62 | $28.91 | $28.51 | $28.62 | $25.10 | 50,545 |
| 2020-08-21 | $28.04 | $28.62 | $27.77 | $28.43 | $24.93 | 42,782 |
| 2020-08-20 | $28.34 | $28.40 | $27.84 | $28.01 | $24.56 | 56,077 |
| 2020-08-19 | $28.01 | $28.79 | $27.77 | $28.68 | $25.15 | 124,100 |
| 2020-08-18 | $27.90 | $28.21 | $27.86 | $28.14 | $24.68 | 78,259 |
| 2020-08-17 | $28.30 | $28.43 | $28.06 | $28.28 | $24.14 | 136,477 |
| 2020-08-14 | $28.23 | $28.27 | $28.03 | $28.12 | $24.00 | 44,780 |
| 2020-08-13 | $28.11 | $28.56 | $28.00 | $28.28 | $24.14 | 59,300 |
| 2020-08-12 | $28.20 | $28.36 | $27.70 | $28.18 | $24.05 | 65,436 |
| 2020-08-11 | $28.04 | $28.25 | $28.04 | $28.05 | $23.94 | 43,803 |
| 2020-08-10 | $28.45 | $28.60 | $27.85 | $28.08 | $23.97 | 70,828 |
| 2020-08-07 | $28.04 | $28.55 | $28.03 | $28.42 | $24.26 | 49,010 |
| 2020-08-06 | $27.26 | $27.93 | $27.26 | $27.78 | $23.71 | 48,220 |
| 2020-08-05 | $26.87 | $27.45 | $26.87 | $27.23 | $23.24 | 119,151 |
| 2020-08-04 | $26.66 | $27.08 | $26.65 | $26.87 | $22.93 | 73,848 |
| 2020-08-03 | $26.87 | $26.87 | $26.23 | $26.40 | $22.53 | 132,398 |
| 2020-07-31 | $26.86 | $26.87 | $26.50 | $26.64 | $22.74 | 110,771 |
| 2020-07-30 | $26.30 | $26.79 | $26.30 | $26.74 | $22.82 | 74,202 |
| 2020-07-29 | $26.67 | $26.67 | $26.36 | $26.51 | $22.63 | 58,755 |
| 2020-07-28 | $26.20 | $26.70 | $26.20 | $26.57 | $22.68 | 100,378 |
| 2020-07-27 | $26.66 | $26.77 | $26.27 | $26.36 | $22.50 | 153,055 |
| 2020-07-24 | $26.31 | $26.85 | $26.15 | $26.51 | $22.63 | 199,997 |
| 2020-07-23 | $26.86 | $26.94 | $26.20 | $26.35 | $22.49 | 75,969 |
| 2020-07-22 | $27.09 | $27.11 | $26.81 | $26.96 | $23.01 | 52,072 |
| 2020-07-21 | $27.34 | $27.39 | $27.01 | $27.11 | $23.14 | 40,626 |
| 2020-07-20 | $26.91 | $27.18 | $26.91 | $27.15 | $23.17 | 53,176 |
| 2020-07-17 | $27.30 | $27.48 | $26.92 | $26.92 | $22.98 | 61,293 |
| 2020-07-16 | $27.64 | $27.64 | $27.15 | $27.45 | $23.43 | 64,786 |
| 2020-07-15 | $27.74 | $27.88 | $27.25 | $27.37 | $23.36 | 115,385 |
| 2020-07-14 | $27.27 | $27.63 | $27.15 | $27.60 | $23.56 | 52,794 |
| 2020-07-13 | $28.04 | $28.35 | $27.30 | $27.49 | $23.46 | 152,650 |
| 2020-07-10 | $28.09 | $28.93 | $27.34 | $27.68 | $23.62 | 634,200 |
| 2020-07-09 | $27.70 | $28.55 | $27.50 | $28.06 | $23.95 | 152,991 |
| 2020-07-08 | $26.78 | $27.51 | $26.77 | $27.49 | $23.46 | 189,523 |
| 2020-07-07 | $25.88 | $26.19 | $25.62 | $26.02 | $22.21 | 116,425 |
| 2020-07-06 | $26.01 | $26.39 | $25.87 | $25.88 | $22.09 | 130,267 |
| 2020-07-02 | $25.00 | $25.75 | $25.00 | $25.74 | $21.97 | 143,717 |
| 2020-07-01 | $24.59 | $24.99 | $24.54 | $24.81 | $21.17 | 55,277 |
| 2020-06-30 | $24.65 | $24.84 | $24.14 | $24.41 | $20.83 | 74,708 |
| 2020-06-29 | $24.19 | $24.62 | $24.19 | $24.43 | $20.85 | 77,179 |
| 2020-06-26 | $23.92 | $24.34 | $23.85 | $24.06 | $20.53 | 60,789 |
| 2020-06-25 | $23.91 | $24.06 | $23.48 | $23.69 | $20.22 | 43,477 |
| 2020-06-24 | $24.51 | $24.51 | $23.71 | $24.04 | $20.52 | 58,028 |
| 2020-06-23 | $24.59 | $24.88 | $24.59 | $24.84 | $21.20 | 61,192 |
| 2020-06-22 | $24.31 | $24.69 | $24.25 | $24.67 | $21.05 | 114,727 |
| 2020-06-19 | $24.48 | $24.48 | $23.50 | $23.97 | $20.46 | 504,305 |
| 2020-06-18 | $24.34 | $24.79 | $24.34 | $24.54 | $20.94 | 81,826 |
| 2020-06-17 | $24.46 | $24.46 | $24.13 | $24.29 | $20.73 | 75,248 |
| 2020-06-16 | $24.25 | $24.73 | $24.22 | $24.48 | $20.89 | 53,299 |
| 2020-06-15 | $23.73 | $23.92 | $23.42 | $23.92 | $20.41 | 115,992 |
| 2020-06-12 | $23.91 | $24.32 | $23.89 | $24.29 | $20.73 | 73,002 |
| 2020-06-11 | $23.97 | $24.11 | $23.56 | $23.67 | $20.20 | 71,888 |
| 2020-06-10 | $24.54 | $24.78 | $24.09 | $24.74 | $21.11 | 53,183 |
| 2020-06-09 | $23.59 | $24.33 | $23.31 | $24.17 | $20.63 | 105,190 |
| 2020-06-08 | $23.56 | $23.56 | $22.76 | $23.38 | $19.95 | 101,312 |
| 2020-06-05 | $24.10 | $24.33 | $23.80 | $23.81 | $20.32 | 68,038 |
| 2020-06-04 | $24.28 | $24.34 | $23.89 | $24.23 | $20.68 | 49,566 |
| 2020-06-03 | $24.40 | $24.70 | $24.12 | $24.34 | $20.77 | 132,818 |
| 2020-06-02 | $24.41 | $24.74 | $24.26 | $24.52 | $20.93 | 80,250 |
| 2020-06-01 | $24.44 | $24.74 | $24.44 | $24.59 | $20.99 | 80,872 |
| 2020-05-29 | $24.08 | $24.56 | $24.02 | $24.44 | $20.86 | 118,323 |
| 2020-05-28 | $23.90 | $24.02 | $23.58 | $23.66 | $20.19 | 79,126 |
| 2020-05-27 | $24.07 | $24.07 | $23.61 | $23.80 | $20.31 | 47,694 |
| 2020-05-26 | $24.23 | $24.23 | $23.56 | $23.74 | $20.26 | 78,339 |
| 2020-05-22 | $23.82 | $24.13 | $23.68 | $23.96 | $20.45 | 78,305 |
| 2020-05-21 | $24.05 | $24.05 | $23.63 | $23.69 | $20.22 | 46,613 |
| 2020-05-20 | $24.06 | $24.16 | $23.58 | $23.80 | $20.31 | 107,240 |
| 2020-05-19 | $24.02 | $24.02 | $23.62 | $23.87 | $20.37 | 104,750 |
| 2020-05-18 | $24.11 | $24.11 | $23.58 | $23.70 | $20.23 | 61,068 |
| 2020-05-15 | $23.94 | $24.04 | $23.54 | $23.66 | $20.19 | 83,254 |
| 2020-05-14 | $23.44 | $23.95 | $23.41 | $23.95 | $20.44 | 127,125 |
| 2020-05-13 | $24.34 | $24.34 | $23.27 | $23.46 | $20.02 | 172,330 |
| 2020-05-12 | $23.50 | $24.02 | $23.50 | $23.89 | $20.39 | 109,954 |
| 2020-05-11 | $23.70 | $23.94 | $23.11 | $23.13 | $19.74 | 211,757 |
| 2020-05-08 | $24.47 | $24.47 | $23.43 | $24.21 | $20.66 | 96,088 |
| 2020-05-07 | $25.12 | $25.12 | $24.37 | $24.83 | $21.19 | 69,807 |
| 2020-05-06 | $24.79 | $25.26 | $24.78 | $25.00 | $21.34 | 109,084 |
| 2020-05-05 | $24.73 | $24.98 | $24.19 | $24.55 | $20.95 | 108,515 |
| 2020-05-04 | $24.07 | $24.52 | $23.85 | $24.41 | $20.83 | 100,291 |
| 2020-05-01 | $24.22 | $24.56 | $23.96 | $24.15 | $20.61 | 144,179 |
| 2020-04-30 | $25.64 | $25.77 | $24.75 | $24.75 | $21.12 | 87,655 |
| 2020-04-29 | $24.62 | $26.28 | $24.62 | $25.60 | $21.85 | 1,518,478 |
| 2020-04-28 | $25.00 | $25.21 | $24.63 | $24.75 | $21.12 | 378,967 |
| 2020-04-27 | $24.85 | $25.37 | $24.62 | $25.08 | $21.40 | 344,174 |
| 2020-04-24 | $24.57 | $25.09 | $24.15 | $24.85 | $21.21 | 293,206 |
| 2020-04-23 | $24.11 | $24.42 | $23.40 | $24.00 | $20.48 | 300,222 |
| 2020-04-22 | $23.43 | $24.44 | $23.43 | $24.07 | $20.54 | 237,572 |
| 2020-04-21 | $22.97 | $23.70 | $22.58 | $22.90 | $19.54 | 235,244 |
| 2020-04-20 | $23.19 | $23.40 | $22.77 | $23.19 | $19.79 | 199,209 |
| 2020-04-17 | $22.75 | $23.08 | $22.23 | $22.86 | $19.51 | 92,633 |
| 2020-04-16 | $22.17 | $22.35 | $21.84 | $22.28 | $19.02 | 105,975 |
| 2020-04-15 | $22.26 | $22.91 | $22.22 | $22.45 | $19.16 | 68,623 |
| 2020-04-14 | $23.00 | $23.12 | $22.63 | $22.81 | $19.47 | 116,747 |
| 2020-04-13 | $22.02 | $22.44 | $21.52 | $22.24 | $18.98 | 115,663 |
| 2020-04-09 | $21.45 | $22.10 | $21.36 | $21.48 | $18.33 | 70,128 |
| 2020-04-08 | $22.02 | $22.65 | $21.21 | $21.31 | $18.19 | 87,079 |
| 2020-04-07 | $23.14 | $23.38 | $21.87 | $22.01 | $18.78 | 119,132 |
| 2020-04-06 | $22.40 | $23.17 | $22.31 | $23.12 | $19.73 | 208,106 |
| 2020-04-03 | $21.50 | $22.00 | $21.23 | $21.58 | $18.42 | 136,436 |
| 2020-04-02 | $20.83 | $21.57 | $20.83 | $21.41 | $18.27 | 233,255 |
| 2020-04-01 | $21.00 | $22.00 | $20.56 | $20.60 | $17.58 | 430,627 |
| 2020-03-31 | $20.73 | $20.98 | $20.20 | $20.56 | $17.55 | 161,953 |
| 2020-03-30 | $20.12 | $20.47 | $19.90 | $20.17 | $17.21 | 148,425 |
| 2020-03-27 | $20.00 | $20.50 | $19.71 | $19.83 | $16.92 | 120,257 |
| 2020-03-26 | $19.38 | $20.89 | $19.38 | $20.38 | $17.39 | 139,975 |
| 2020-03-25 | $19.38 | $19.59 | $18.85 | $19.08 | $16.28 | 56,528 |
| 2020-03-24 | $18.23 | $19.28 | $18.23 | $19.04 | $16.25 | 124,343 |
| 2020-03-23 | $17.45 | $18.39 | $17.26 | $17.73 | $15.13 | 221,258 |
| 2020-03-20 | $17.53 | $17.53 | $16.59 | $16.95 | $14.47 | 153,666 |
| 2020-03-19 | $16.27 | $17.87 | $16.06 | $17.57 | $15.00 | 134,844 |
| 2020-03-18 | $18.83 | $19.08 | $15.91 | $16.00 | $13.66 | 210,826 |
| 2020-03-17 | $19.13 | $19.35 | $18.15 | $19.32 | $16.49 | 281,718 |
| 2020-03-16 | $19.41 | $19.52 | $18.15 | $19.46 | $15.97 | 210,660 |
| 2020-03-13 | $18.58 | $19.34 | $18.50 | $19.21 | $15.77 | 193,704 |
| 2020-03-12 | $19.16 | $19.41 | $17.75 | $18.08 | $14.84 | 127,941 |
| 2020-03-11 | $19.50 | $19.98 | $19.50 | $19.61 | $16.09 | 167,154 |
| 2020-03-10 | $19.73 | $19.85 | $19.17 | $19.70 | $16.17 | 109,395 |
| 2020-03-09 | $19.40 | $19.64 | $18.93 | $19.23 | $15.78 | 125,271 |
| 2020-03-06 | $20.25 | $20.56 | $19.93 | $20.20 | $16.58 | 96,894 |
| 2020-03-05 | $19.94 | $20.76 | $19.94 | $20.59 | $16.90 | 99,512 |
| 2020-03-04 | $19.82 | $20.18 | $19.75 | $20.17 | $16.55 | 67,195 |
| 2020-03-03 | $19.28 | $19.71 | $19.22 | $19.56 | $16.05 | 161,349 |
| 2020-03-02 | $18.88 | $19.51 | $18.76 | $19.46 | $15.97 | 102,103 |
| 2020-02-28 | $18.65 | $19.00 | $18.54 | $19.00 | $15.59 | 90,653 |
| 2020-02-27 | $19.05 | $19.34 | $18.99 | $19.03 | $15.62 | 64,670 |
| 2020-02-26 | $19.24 | $19.40 | $19.16 | $19.33 | $15.86 | 60,510 |
| 2020-02-25 | $19.89 | $19.89 | $19.10 | $19.18 | $15.74 | 97,714 |
| 2020-02-24 | $19.87 | $19.87 | $19.50 | $19.77 | $16.23 | 58,612 |
| 2020-02-21 | $20.04 | $20.09 | $19.79 | $19.89 | $16.32 | 59,793 |
| 2020-02-20 | $20.33 | $20.35 | $19.87 | $20.10 | $16.50 | 53,511 |
| 2020-02-19 | $20.43 | $20.52 | $20.03 | $20.36 | $16.71 | 56,535 |
| 2020-02-18 | $19.85 | $20.40 | $19.85 | $20.30 | $16.66 | 63,040 |
| 2020-02-14 | $20.05 | $20.05 | $19.66 | $19.77 | $16.23 | 45,483 |
| 2020-02-13 | $20.10 | $20.31 | $20.10 | $20.14 | $16.53 | 51,266 |
| 2020-02-12 | $19.89 | $20.27 | $19.89 | $20.17 | $16.55 | 91,069 |
| 2020-02-11 | $20.00 | $20.04 | $19.65 | $19.88 | $16.32 | 109,751 |
| 2020-02-10 | $20.19 | $20.19 | $19.81 | $19.90 | $16.33 | 61,867 |
| 2020-02-07 | $20.64 | $20.70 | $20.25 | $20.40 | $16.74 | 114,397 |
| 2020-02-06 | $21.10 | $21.11 | $20.64 | $20.81 | $17.08 | 159,097 |
| 2020-02-05 | $20.43 | $20.49 | $20.20 | $20.39 | $16.73 | 123,682 |
| 2020-02-04 | $19.77 | $19.95 | $19.73 | $19.81 | $16.26 | 99,605 |
| 2020-02-03 | $19.22 | $19.67 | $19.22 | $19.42 | $15.94 | 74,515 |
| 2020-01-31 | $19.49 | $19.49 | $19.09 | $19.17 | $15.73 | 84,913 |
| 2020-01-30 | $19.50 | $19.74 | $19.38 | $19.51 | $16.01 | 84,239 |
| 2020-01-29 | $20.02 | $20.02 | $19.57 | $19.73 | $16.19 | 62,549 |
| 2020-01-28 | $20.16 | $20.20 | $19.96 | $20.15 | $16.54 | 81,555 |
| 2020-01-27 | $20.06 | $20.31 | $20.04 | $20.23 | $16.60 | 75,183 |
| 2020-01-24 | $20.52 | $20.68 | $20.44 | $20.56 | $16.87 | 54,054 |
| 2020-01-23 | $20.47 | $20.54 | $20.06 | $20.49 | $16.82 | 110,631 |
| 2020-01-22 | $20.73 | $20.77 | $20.41 | $20.47 | $16.80 | 92,540 |
| 2020-01-21 | $21.00 | $21.01 | $20.53 | $20.83 | $17.10 | 160,134 |
| 2020-01-17 | $21.10 | $21.25 | $21.01 | $21.24 | $17.43 | 35,437 |
| 2020-01-16 | $20.96 | $21.13 | $20.82 | $21.10 | $17.32 | 42,003 |
| 2020-01-15 | $21.61 | $21.61 | $21.01 | $21.15 | $17.36 | 73,010 |
| 2020-01-14 | $21.29 | $21.58 | $21.29 | $21.50 | $17.65 | 141,570 |
| 2020-01-13 | $20.95 | $21.52 | $20.82 | $21.29 | $17.47 | 132,818 |
| 2020-01-10 | $21.20 | $21.38 | $20.92 | $21.02 | $17.25 | 105,174 |
| 2020-01-09 | $20.50 | $20.99 | $20.50 | $20.96 | $17.20 | 114,677 |
| 2020-01-08 | $20.16 | $20.59 | $20.16 | $20.51 | $16.83 | 119,313 |
| 2020-01-07 | $19.99 | $20.54 | $19.99 | $20.35 | $16.70 | 139,158 |
| 2020-01-06 | $19.76 | $19.95 | $19.63 | $19.70 | $16.17 | 68,344 |
| 2020-01-03 | $19.66 | $19.82 | $19.50 | $19.81 | $16.26 | 37,154 |
| 2020-01-02 | $19.75 | $19.80 | $19.59 | $19.73 | $16.19 | 67,048 |
| 2019-12-31 | $19.92 | $20.20 | $19.92 | $19.99 | $16.41 | 83,904 |
| 2019-12-30 | $19.94 | $20.32 | $19.90 | $20.22 | $16.60 | 107,880 |
| 2019-12-27 | $19.82 | $19.83 | $19.65 | $19.77 | $16.23 | 95,292 |
| 2019-12-26 | $19.75 | $19.85 | $19.63 | $19.69 | $16.16 | 89,088 |
| 2019-12-24 | $19.70 | $19.78 | $19.67 | $19.67 | $16.14 | 72,014 |
| 2019-12-23 | $19.70 | $19.81 | $19.57 | $19.59 | $16.08 | 176,075 |
| 2019-12-20 | $19.30 | $19.63 | $19.30 | $19.50 | $16.00 | 244,613 |
| 2019-12-19 | $19.78 | $19.93 | $19.58 | $19.60 | $16.09 | 260,553 |
| 2019-12-18 | $19.41 | $19.83 | $19.26 | $19.71 | $16.18 | 191,309 |
| 2019-12-17 | $19.27 | $19.45 | $19.25 | $19.31 | $15.85 | 118,321 |
| 2019-12-16 | $19.35 | $19.47 | $19.33 | $19.34 | $15.87 | 89,515 |
| 2019-12-13 | $19.65 | $19.65 | $19.42 | $19.43 | $15.95 | 128,015 |
| 2019-12-12 | $19.71 | $19.74 | $19.54 | $19.66 | $16.14 | 265,782 |
| 2019-12-11 | $19.98 | $19.98 | $19.60 | $19.61 | $16.09 | 281,348 |
| 2019-12-10 | $20.10 | $20.10 | $19.72 | $19.74 | $16.20 | 1,070,534 |
| 2019-12-09 | $20.50 | $20.50 | $19.93 | $20.03 | $16.44 | 742,125 |
| 2019-12-06 | $21.11 | $21.11 | $20.17 | $20.29 | $16.65 | 231,983 |
| 2019-12-05 | $21.23 | $21.45 | $21.08 | $21.11 | $17.33 | 134,762 |
| 2019-12-04 | $21.34 | $21.40 | $21.08 | $21.22 | $17.42 | 106,910 |
| 2019-12-03 | $20.98 | $21.30 | $20.98 | $21.25 | $17.44 | 79,094 |
| 2019-12-02 | $21.53 | $21.53 | $20.65 | $20.98 | $17.22 | 98,549 |
| 2019-11-29 | $21.69 | $21.79 | $21.58 | $21.66 | $17.78 | 32,003 |
| 2019-11-27 | $21.18 | $21.58 | $21.18 | $21.44 | $17.60 | 52,584 |
| 2019-11-26 | $21.49 | $21.97 | $21.46 | $21.92 | $17.99 | 137,313 |
| 2019-11-25 | $21.90 | $21.98 | $21.72 | $21.76 | $17.86 | 64,585 |
| 2019-11-22 | $21.80 | $22.13 | $21.80 | $22.08 | $18.12 | 25,846 |
| 2019-11-21 | $21.91 | $21.91 | $21.49 | $21.73 | $17.83 | 40,284 |
| 2019-11-20 | $21.81 | $21.92 | $21.62 | $21.76 | $17.86 | 23,329 |
| 2019-11-19 | $21.65 | $22.07 | $21.65 | $22.04 | $18.09 | 66,088 |
| 2019-11-18 | $21.78 | $21.78 | $21.44 | $21.58 | $17.71 | 169,426 |
| 2019-11-15 | $21.60 | $21.80 | $21.49 | $21.75 | $17.85 | 88,784 |
| 2019-11-14 | $21.44 | $21.47 | $21.19 | $21.44 | $17.60 | 26,082 |
| 2019-11-13 | $21.34 | $21.40 | $21.14 | $21.34 | $17.51 | 29,353 |
| 2019-11-12 | $21.64 | $21.78 | $21.38 | $21.42 | $17.58 | 33,525 |
| 2019-11-11 | $21.56 | $22.02 | $21.49 | $21.93 | $18.00 | 43,172 |
| 2019-11-08 | $21.78 | $21.78 | $21.13 | $21.49 | $17.64 | 40,423 |
| 2019-11-07 | $21.68 | $22.11 | $21.67 | $21.82 | $17.91 | 35,445 |
| 2019-11-06 | $21.79 | $21.80 | $21.44 | $21.72 | $17.83 | 36,463 |
| 2019-11-05 | $21.91 | $22.23 | $21.88 | $22.02 | $18.07 | 59,796 |
| 2019-11-04 | $21.58 | $21.80 | $21.23 | $21.65 | $17.77 | 63,905 |
| 2019-11-01 | $21.08 | $21.15 | $20.75 | $21.11 | $17.33 | 54,805 |
| 2019-10-31 | $21.20 | $21.39 | $20.77 | $20.87 | $17.13 | 53,303 |
| 2019-10-30 | $21.12 | $21.29 | $21.10 | $21.19 | $17.39 | 54,347 |
| 2019-10-29 | $21.23 | $21.33 | $20.87 | $21.05 | $17.28 | 116,573 |
| 2019-10-28 | $20.78 | $21.06 | $20.78 | $21.00 | $17.24 | 94,508 |
| 2019-10-25 | $21.19 | $21.19 | $20.95 | $20.96 | $17.20 | 40,022 |
| 2019-10-24 | $21.64 | $21.90 | $21.25 | $21.36 | $17.53 | 54,510 |
| 2019-10-23 | $21.50 | $21.57 | $21.36 | $21.45 | $17.60 | 44,466 |
| 2019-10-22 | $21.72 | $21.76 | $21.48 | $21.51 | $17.65 | 62,042 |
| 2019-10-21 | $21.64 | $21.77 | $21.56 | $21.70 | $17.81 | 60,692 |
| 2019-10-18 | $21.30 | $21.48 | $21.25 | $21.48 | $17.63 | 56,174 |
| 2019-10-17 | $21.27 | $21.38 | $21.05 | $21.22 | $17.42 | 39,867 |
| 2019-10-16 | $21.23 | $21.39 | $20.92 | $21.15 | $17.36 | 59,665 |
| 2019-10-15 | $21.76 | $21.76 | $20.96 | $20.97 | $17.21 | 26,604 |
| 2019-10-14 | $21.36 | $21.60 | $21.31 | $21.49 | $17.64 | 65,696 |
| 2019-10-11 | $21.15 | $21.73 | $21.15 | $21.29 | $17.47 | 156,045 |
| 2019-10-10 | $21.10 | $21.24 | $20.93 | $21.10 | $17.32 | 77,738 |
| 2019-10-09 | $20.90 | $20.96 | $20.74 | $20.91 | $17.16 | 50,969 |
| 2019-10-08 | $21.07 | $21.07 | $20.56 | $20.59 | $16.90 | 58,633 |
| 2019-10-07 | $21.33 | $21.33 | $20.83 | $20.95 | $17.19 | 46,177 |
| 2019-10-04 | $21.02 | $21.19 | $20.94 | $21.17 | $17.37 | 47,197 |
| 2019-10-03 | $20.73 | $20.98 | $20.73 | $20.81 | $17.08 | 50,350 |
| 2019-10-02 | $21.50 | $21.77 | $20.68 | $20.72 | $17.01 | 106,191 |
| 2019-10-01 | $22.06 | $22.06 | $21.69 | $21.77 | $17.87 | 59,020 |
| 2019-09-30 | $22.22 | $22.22 | $21.71 | $22.00 | $18.06 | 84,317 |
| 2019-09-27 | $21.36 | $21.61 | $21.35 | $21.44 | $17.60 | 34,459 |
| 2019-09-26 | $21.36 | $21.56 | $21.11 | $21.30 | $17.48 | 46,892 |
| 2019-09-25 | $21.08 | $21.42 | $20.88 | $21.26 | $17.45 | 143,202 |
| 2019-09-24 | $21.28 | $21.39 | $20.91 | $20.92 | $17.17 | 49,802 |
| 2019-09-23 | $21.60 | $21.60 | $21.05 | $21.29 | $17.47 | 69,370 |
| 2019-09-20 | $22.31 | $22.31 | $21.94 | $21.98 | $18.04 | 51,669 |
| 2019-09-19 | $22.53 | $22.59 | $22.13 | $22.23 | $18.24 | 79,075 |
| 2019-09-18 | $22.68 | $22.89 | $22.27 | $22.43 | $18.41 | 27,461 |
| 2019-09-17 | $22.28 | $22.55 | $22.17 | $22.49 | $18.46 | 35,439 |
| 2019-09-16 | $22.63 | $22.83 | $22.08 | $22.32 | $18.32 | 61,054 |
| 2019-09-13 | $23.05 | $23.38 | $22.90 | $22.99 | $18.87 | 29,750 |
| 2019-09-12 | $23.10 | $23.20 | $22.73 | $23.03 | $18.90 | 38,543 |
| 2019-09-11 | $22.55 | $23.01 | $22.55 | $22.99 | $18.87 | 49,612 |
| 2019-09-10 | $22.29 | $22.79 | $22.11 | $22.53 | $18.49 | 85,730 |
| 2019-09-09 | $22.09 | $22.57 | $21.83 | $22.07 | $18.11 | 43,414 |
| 2019-09-06 | $22.10 | $22.21 | $22.03 | $22.13 | $18.16 | 57,313 |
| 2019-09-05 | $22.18 | $22.23 | $21.95 | $22.07 | $18.11 | 56,796 |
| 2019-09-04 | $22.02 | $22.46 | $21.83 | $22.04 | $18.09 | 61,681 |
| 2019-09-03 | $22.18 | $22.26 | $21.68 | $22.16 | $18.19 | 95,838 |
| 2019-08-30 | $21.65 | $22.19 | $21.51 | $22.19 | $18.21 | 124,106 |
| 2019-08-29 | $21.53 | $21.57 | $21.09 | $21.31 | $17.49 | 67,001 |
| 2019-08-28 | $21.12 | $21.50 | $21.00 | $21.40 | $17.56 | 77,878 |
| 2019-08-27 | $21.10 | $21.25 | $20.87 | $21.07 | $17.29 | 104,647 |
| 2019-08-26 | $20.86 | $21.10 | $20.75 | $21.06 | $17.28 | 92,701 |
| 2019-08-23 | $21.24 | $21.24 | $20.78 | $20.79 | $17.06 | 149,634 |
| 2019-08-22 | $21.17 | $21.86 | $21.04 | $21.73 | $17.26 | 150,786 |
| 2019-08-21 | $20.50 | $21.00 | $20.50 | $20.74 | $16.48 | 247,579 |
| 2019-08-20 | $20.83 | $20.99 | $20.69 | $20.72 | $16.46 | 162,080 |
| 2019-08-19 | $20.44 | $20.95 | $20.44 | $20.83 | $16.55 | 294,358 |
| 2019-08-16 | $21.45 | $21.68 | $20.65 | $20.74 | $16.48 | 304,072 |
| 2019-08-15 | $21.78 | $21.99 | $21.15 | $21.33 | $16.95 | 240,346 |
| 2019-08-14 | $22.23 | $22.24 | $21.65 | $21.66 | $17.21 | 144,731 |
| 2019-08-13 | $22.37 | $22.80 | $22.32 | $22.34 | $17.75 | 65,764 |
| 2019-08-12 | $22.49 | $22.73 | $22.19 | $22.56 | $17.92 | 83,106 |
| 2019-08-09 | $23.00 | $23.00 | $22.38 | $22.50 | $17.87 | 81,253 |
| 2019-08-08 | $22.09 | $22.21 | $21.87 | $21.97 | $17.45 | 108,099 |
| 2019-08-07 | $21.48 | $21.57 | $20.87 | $20.95 | $16.64 | 140,415 |
| 2019-08-06 | $21.85 | $21.98 | $21.43 | $21.88 | $17.38 | 93,993 |
| 2019-08-05 | $22.01 | $22.08 | $21.67 | $21.76 | $17.29 | 161,568 |
| 2019-08-02 | $21.84 | $22.33 | $21.80 | $22.24 | $17.67 | 168,401 |
| 2019-08-01 | $22.00 | $22.57 | $21.80 | $21.87 | $17.37 | 97,488 |
| 2019-07-31 | $22.53 | $22.53 | $22.02 | $22.05 | $17.52 | 207,294 |
| 2019-07-30 | $22.20 | $22.35 | $22.01 | $22.11 | $17.56 | 166,726 |
| 2019-07-29 | $22.07 | $22.33 | $22.07 | $22.28 | $17.70 | 44,952 |
| 2019-07-26 | $21.88 | $22.12 | $21.44 | $21.98 | $17.46 | 103,683 |
| 2019-07-25 | $22.33 | $22.59 | $21.84 | $22.12 | $17.57 | 85,738 |
| 2019-07-24 | $22.42 | $22.42 | $21.97 | $22.11 | $17.56 | 145,710 |
| 2019-07-23 | $23.30 | $23.30 | $22.32 | $22.47 | $17.85 | 188,417 |
| 2019-07-22 | $23.30 | $23.39 | $23.19 | $23.27 | $18.49 | 108,773 |
| 2019-07-19 | $23.37 | $23.69 | $23.10 | $23.27 | $18.49 | 95,848 |
| 2019-07-18 | $23.38 | $23.44 | $23.10 | $23.32 | $18.53 | 92,163 |
| 2019-07-17 | $23.62 | $23.62 | $23.29 | $23.33 | $18.53 | 49,765 |
| 2019-07-16 | $23.92 | $23.97 | $23.60 | $23.63 | $18.77 | 70,086 |
| 2019-07-15 | $24.24 | $24.28 | $23.88 | $23.91 | $18.99 | 67,299 |
| 2019-07-12 | $24.11 | $24.49 | $24.05 | $24.26 | $19.27 | 63,807 |
| 2019-07-11 | $23.88 | $24.13 | $23.66 | $24.11 | $19.15 | 87,682 |
| 2019-07-10 | $23.56 | $23.96 | $23.56 | $23.87 | $18.96 | 111,798 |
| 2019-07-09 | $23.72 | $23.72 | $23.40 | $23.42 | $18.61 | 137,689 |
| 2019-07-08 | $24.80 | $24.90 | $23.91 | $23.97 | $19.04 | 169,656 |
| 2019-07-05 | $25.00 | $25.30 | $24.37 | $25.04 | $19.89 | 57,224 |
| 2019-07-03 | $24.98 | $25.47 | $24.91 | $25.28 | $20.08 | 47,864 |
| 2019-07-02 | $24.66 | $25.20 | $24.59 | $25.02 | $19.88 | 65,707 |
| 2019-07-01 | $24.96 | $25.07 | $24.60 | $24.70 | $19.62 | 63,613 |
| 2019-06-28 | $25.31 | $25.42 | $24.81 | $24.82 | $19.72 | 64,470 |
| 2019-06-27 | $25.31 | $25.45 | $25.04 | $25.37 | $20.15 | 46,251 |
| 2019-06-26 | $25.14 | $25.44 | $24.94 | $25.29 | $20.09 | 59,565 |
| 2019-06-25 | $24.86 | $25.20 | $24.77 | $25.00 | $19.86 | 64,385 |
| 2019-06-24 | $24.67 | $24.98 | $24.62 | $24.64 | $19.57 | 71,188 |
| 2019-06-21 | $24.78 | $24.86 | $24.50 | $24.69 | $19.61 | 66,001 |
| 2019-06-20 | $24.20 | $24.73 | $24.16 | $24.71 | $19.63 | 105,404 |
| 2019-06-19 | $23.58 | $24.29 | $23.40 | $24.19 | $19.22 | 239,846 |
| 2019-06-18 | $23.21 | $23.76 | $22.73 | $23.08 | $18.34 | 189,125 |
| 2019-06-17 | $23.55 | $23.55 | $22.92 | $22.97 | $18.25 | 118,006 |
| 2019-06-14 | $23.76 | $23.81 | $23.50 | $23.65 | $18.79 | 88,301 |
| 2019-06-13 | $23.98 | $24.27 | $23.56 | $23.59 | $18.74 | 252,806 |
| 2019-06-12 | $24.08 | $24.10 | $23.36 | $23.73 | $18.85 | 228,190 |
| 2019-06-11 | $23.93 | $24.26 | $23.73 | $24.07 | $19.12 | 79,443 |
| 2019-06-10 | $23.43 | $23.77 | $23.43 | $23.72 | $18.84 | 113,054 |
| 2019-06-07 | $23.79 | $24.23 | $23.20 | $23.34 | $18.54 | 81,843 |
| 2019-06-06 | $23.90 | $24.24 | $23.68 | $23.74 | $18.86 | 72,285 |
| 2019-06-05 | $24.09 | $24.22 | $23.61 | $23.66 | $18.80 | 96,181 |
| 2019-06-04 | $24.19 | $24.19 | $23.55 | $23.99 | $19.06 | 259,021 |
| 2019-06-03 | $24.35 | $24.57 | $23.78 | $24.03 | $19.09 | 239,584 |
| 2019-05-31 | $24.65 | $25.70 | $24.65 | $25.30 | $20.10 | 105,266 |
| 2019-05-30 | $24.21 | $24.88 | $24.19 | $24.66 | $19.59 | 111,916 |
| 2019-05-29 | $23.81 | $24.29 | $23.46 | $23.97 | $19.04 | 267,647 |
| 2019-05-28 | $24.90 | $25.19 | $23.69 | $23.80 | $18.91 | 313,513 |
| 2019-05-24 | $25.35 | $25.72 | $25.13 | $25.55 | $20.30 | 81,449 |
| 2019-05-23 | $25.07 | $25.52 | $24.68 | $25.30 | $20.10 | 63,987 |
| 2019-05-22 | $24.94 | $25.34 | $24.61 | $25.20 | $20.02 | 111,208 |
| 2019-05-21 | $24.65 | $25.22 | $24.65 | $25.16 | $19.99 | 108,146 |
| 2019-05-20 | $24.19 | $24.67 | $24.09 | $24.40 | $19.38 | 138,366 |
| 2019-05-17 | $23.70 | $24.47 | $23.69 | $24.31 | $19.31 | 164,475 |
| 2019-05-16 | $23.67 | $23.82 | $23.25 | $23.72 | $18.84 | 159,573 |
| 2019-05-15 | $23.87 | $24.01 | $23.38 | $23.91 | $18.99 | 154,955 |
| 2019-05-14 | $24.10 | $24.23 | $23.63 | $24.06 | $19.11 | 115,954 |
| 2019-05-13 | $24.11 | $24.34 | $23.59 | $23.98 | $19.05 | 74,064 |
| 2019-05-10 | $24.07 | $24.56 | $23.79 | $24.33 | $19.33 | 151,222 |
| 2019-05-09 | $23.74 | $24.10 | $23.26 | $23.99 | $19.06 | 68,442 |
| 2019-05-08 | $23.80 | $24.01 | $23.53 | $23.85 | $18.95 | 62,003 |
| 2019-05-07 | $23.93 | $24.09 | $23.65 | $23.90 | $18.99 | 47,667 |
| 2019-05-06 | $23.47 | $24.06 | $23.00 | $23.94 | $19.02 | 43,278 |
| 2019-05-03 | $24.02 | $24.14 | $23.69 | $23.74 | $18.86 | 56,021 |
| 2019-05-02 | $23.54 | $23.95 | $23.42 | $23.92 | $19.00 | 70,775 |
| 2019-05-01 | $23.63 | $23.99 | $23.57 | $23.60 | $18.75 | 50,611 |
| 2019-04-30 | $23.34 | $23.70 | $23.21 | $23.65 | $18.79 | 44,754 |
| 2019-04-29 | $23.25 | $23.33 | $23.11 | $23.23 | $18.45 | 130,871 |
| 2019-04-26 | $23.77 | $23.77 | $23.34 | $23.36 | $18.56 | 155,878 |
| 2019-04-25 | $23.52 | $23.78 | $23.25 | $23.68 | $18.81 | 82,052 |
| 2019-04-24 | $23.74 | $23.77 | $23.52 | $23.53 | $18.69 | 58,514 |
| 2019-04-23 | $23.97 | $23.97 | $23.61 | $23.81 | $18.92 | 58,543 |
| 2019-04-22 | $24.19 | $24.19 | $23.76 | $24.00 | $19.07 | 100,919 |
| 2019-04-18 | $23.62 | $24.43 | $23.62 | $24.17 | $19.20 | 71,776 |
| 2019-04-17 | $23.23 | $23.65 | $23.23 | $23.62 | $18.76 | 78,465 |
| 2019-04-16 | $23.18 | $23.20 | $23.03 | $23.11 | $18.36 | 44,691 |
| 2019-04-15 | $22.53 | $23.30 | $22.50 | $23.09 | $18.34 | 174,200 |
| 2019-04-12 | $22.85 | $22.99 | $22.66 | $22.95 | $18.23 | 60,097 |
| 2019-04-11 | $22.55 | $22.76 | $22.37 | $22.72 | $18.05 | 62,271 |
| 2019-04-10 | $22.41 | $22.67 | $22.41 | $22.52 | $17.89 | 41,491 |
| 2019-04-09 | $22.31 | $22.49 | $22.19 | $22.25 | $17.68 | 79,738 |
| 2019-04-08 | $21.98 | $22.73 | $21.74 | $22.42 | $17.81 | 390,418 |
| 2019-04-05 | $21.94 | $22.05 | $21.61 | $21.63 | $17.18 | 55,980 |
| 2019-04-04 | $21.67 | $22.02 | $21.51 | $21.96 | $17.45 | 111,496 |
| 2019-04-03 | $21.37 | $21.54 | $21.21 | $21.50 | $17.08 | 82,983 |
| 2019-04-02 | $21.44 | $21.66 | $21.10 | $21.43 | $17.02 | 102,693 |
| 2019-04-01 | $21.71 | $22.07 | $21.50 | $22.00 | $16.94 | 178,514 |
| 2019-03-29 | $21.88 | $21.90 | $21.50 | $21.67 | $16.68 | 232,420 |
| 2019-03-28 | $21.59 | $21.84 | $21.51 | $21.78 | $16.77 | 153,074 |
| 2019-03-27 | $22.05 | $22.20 | $22.02 | $22.14 | $17.05 | 55,614 |
| 2019-03-26 | $21.97 | $22.27 | $21.97 | $22.18 | $17.08 | 71,953 |
| 2019-03-25 | $21.83 | $21.93 | $21.67 | $21.74 | $16.74 | 72,955 |
| 2019-03-22 | $22.20 | $22.38 | $22.06 | $22.12 | $17.03 | 68,381 |
| 2019-03-21 | $21.97 | $22.46 | $21.86 | $22.36 | $17.22 | 105,212 |
| 2019-03-20 | $21.96 | $22.14 | $21.77 | $21.93 | $16.88 | 97,853 |
| 2019-03-19 | $21.75 | $22.10 | $21.68 | $21.90 | $16.86 | 146,392 |
| 2019-03-18 | $21.74 | $21.98 | $21.72 | $21.87 | $16.84 | 142,801 |
| 2019-03-15 | $21.62 | $21.88 | $21.48 | $21.77 | $16.76 | 241,372 |
| 2019-03-14 | $21.56 | $21.68 | $21.39 | $21.47 | $16.53 | 293,665 |
| 2019-03-13 | $21.37 | $21.52 | $21.09 | $21.49 | $16.55 | 156,936 |
| 2019-03-12 | $20.95 | $21.38 | $20.92 | $21.30 | $16.40 | 224,568 |
| 2019-03-11 | $20.62 | $20.76 | $20.56 | $20.75 | $15.98 | 114,933 |
| 2019-03-08 | $20.40 | $20.60 | $20.40 | $20.55 | $15.82 | 85,804 |
| 2019-03-07 | $20.59 | $20.65 | $20.19 | $20.41 | $15.71 | 198,726 |
| 2019-03-06 | $20.34 | $20.67 | $20.34 | $20.62 | $15.88 | 111,703 |
| 2019-03-05 | $20.05 | $20.44 | $20.05 | $20.39 | $15.70 | 96,893 |
| 2019-03-04 | $19.89 | $20.02 | $19.71 | $19.95 | $15.36 | 234,559 |
| 2019-03-01 | $19.86 | $19.95 | $19.36 | $19.49 | $15.01 | 225,313 |
| 2019-02-28 | $20.38 | $20.38 | $19.86 | $20.01 | $15.41 | 228,936 |
| 2019-02-27 | $20.90 | $20.97 | $19.99 | $20.71 | $15.95 | 284,086 |
| 2019-02-26 | $21.17 | $21.17 | $20.96 | $21.06 | $16.21 | 85,881 |
| 2019-02-25 | $21.07 | $21.27 | $21.07 | $21.24 | $16.35 | 51,622 |
| 2019-02-22 | $21.12 | $21.47 | $21.00 | $21.19 | $16.31 | 89,794 |
| 2019-02-21 | $20.92 | $21.01 | $20.84 | $20.98 | $16.15 | 76,058 |
| 2019-02-20 | $21.02 | $21.19 | $20.83 | $20.88 | $16.08 | 186,372 |
| 2019-02-19 | $21.76 | $21.76 | $20.93 | $21.44 | $16.51 | 144,604 |
| 2019-02-15 | $22.21 | $22.26 | $21.81 | $22.11 | $17.02 | 87,992 |
| 2019-02-14 | $22.32 | $22.41 | $22.21 | $22.23 | $17.12 | 45,911 |
| 2019-02-13 | $23.18 | $23.18 | $22.41 | $22.54 | $17.35 | 93,050 |
| 2019-02-12 | $23.35 | $23.50 | $23.13 | $23.19 | $17.85 | 44,204 |
| 2019-02-11 | $23.30 | $23.46 | $23.22 | $23.36 | $17.99 | 63,188 |
| 2019-02-08 | $23.95 | $23.95 | $23.60 | $23.90 | $18.40 | 116,183 |
| 2019-02-07 | $24.28 | $24.29 | $24.01 | $24.05 | $18.52 | 57,689 |
| 2019-02-06 | $24.35 | $24.48 | $24.08 | $24.32 | $18.72 | 72,030 |
| 2019-02-05 | $24.52 | $24.52 | $24.26 | $24.40 | $18.79 | 49,497 |
| 2019-02-04 | $24.91 | $25.08 | $24.37 | $24.52 | $18.88 | 49,905 |
| 2019-02-01 | $24.86 | $25.08 | $24.61 | $25.04 | $19.28 | 45,692 |
| 2019-01-31 | $24.90 | $25.13 | $24.61 | $24.81 | $19.10 | 82,884 |
| 2019-01-30 | $25.17 | $25.17 | $24.78 | $25.07 | $19.30 | 63,468 |
| 2019-01-29 | $26.16 | $26.20 | $25.26 | $25.43 | $19.58 | 372,480 |
| 2019-01-28 | $26.06 | $26.33 | $26.06 | $26.15 | $20.13 | 192,941 |
| 2019-01-25 | $24.79 | $25.70 | $24.79 | $25.65 | $19.75 | 411,572 |
| 2019-01-24 | $24.00 | $24.51 | $24.00 | $24.38 | $18.77 | 130,382 |
| 2019-01-23 | $23.82 | $24.43 | $23.54 | $23.91 | $18.41 | 199,796 |
| 2019-01-22 | $23.77 | $23.82 | $23.43 | $23.76 | $18.29 | 1,956,830 |
| 2019-01-18 | $23.76 | $23.82 | $23.63 | $23.78 | $18.31 | 231,079 |
| 2019-01-17 | $23.58 | $23.96 | $23.50 | $23.74 | $18.28 | 221,744 |
| 2019-01-16 | $23.38 | $23.72 | $23.38 | $23.60 | $18.17 | 107,196 |
| 2019-01-15 | $23.71 | $23.77 | $23.30 | $23.35 | $17.98 | 114,108 |
| 2019-01-14 | $23.76 | $23.92 | $23.18 | $23.69 | $18.24 | 169,337 |
| 2019-01-11 | $23.49 | $23.90 | $22.87 | $23.82 | $18.34 | 166,226 |
| 2019-01-10 | $23.01 | $23.80 | $22.93 | $23.62 | $18.19 | 137,713 |
| 2019-01-09 | $21.95 | $22.66 | $21.95 | $22.48 | $17.31 | 66,282 |
| 2019-01-08 | $21.86 | $22.11 | $21.62 | $22.08 | $17.00 | 77,172 |
| 2019-01-07 | $21.21 | $21.97 | $20.78 | $21.85 | $16.82 | 109,334 |
| 2019-01-04 | $21.89 | $22.41 | $21.89 | $22.17 | $17.07 | 57,055 |
| 2019-01-03 | $21.56 | $21.89 | $21.38 | $21.66 | $16.68 | 61,477 |
| 2019-01-02 | $21.20 | $21.65 | $21.15 | $21.60 | $16.63 | 50,470 |
| 2018-12-31 | $21.20 | $21.54 | $20.88 | $21.38 | $16.46 | 80,852 |
| 2018-12-28 | $21.00 | $21.40 | $21.00 | $21.21 | $16.33 | 98,277 |
| 2018-12-27 | $20.66 | $21.21 | $20.66 | $21.02 | $16.18 | 114,195 |
| 2018-12-26 | $20.75 | $21.24 | $20.75 | $20.99 | $16.16 | 80,971 |
| 2018-12-24 | $20.84 | $20.84 | $20.49 | $20.72 | $15.95 | 36,151 |
| 2018-12-21 | $21.54 | $21.70 | $20.89 | $20.90 | $16.09 | 154,346 |
| 2018-12-20 | $21.15 | $21.65 | $21.01 | $21.49 | $16.55 | 158,541 |
| 2018-12-19 | $21.14 | $21.62 | $20.90 | $21.03 | $16.19 | 98,167 |
| 2018-12-18 | $21.03 | $21.40 | $20.90 | $21.04 | $16.20 | 164,829 |
| 2018-12-17 | $21.20 | $21.75 | $21.00 | $21.06 | $16.21 | 158,853 |
| 2018-12-14 | $21.51 | $21.51 | $21.01 | $21.16 | $16.29 | 91,867 |
| 2018-12-13 | $21.14 | $21.75 | $21.00 | $21.64 | $16.66 | 189,522 |
| 2018-12-12 | $21.09 | $21.27 | $21.07 | $21.10 | $16.25 | 110,442 |
| 2018-12-11 | $21.15 | $21.47 | $20.85 | $20.89 | $16.08 | 241,063 |
| 2018-12-10 | $21.65 | $21.78 | $21.33 | $21.43 | $16.50 | 124,425 |
| 2018-12-07 | $21.95 | $22.45 | $21.71 | $21.72 | $16.72 | 79,911 |
| 2018-12-06 | $22.29 | $22.53 | $21.80 | $22.09 | $17.01 | 169,928 |
| 2018-12-04 | $22.00 | $22.55 | $21.99 | $22.23 | $17.12 | 151,403 |
| 2018-12-03 | $21.67 | $22.08 | $21.65 | $21.94 | $16.89 | 249,014 |
| 2018-11-30 | $21.93 | $21.93 | $21.45 | $21.58 | $16.62 | 73,773 |
| 2018-11-29 | $22.16 | $22.20 | $21.83 | $21.83 | $16.81 | 59,635 |
| 2018-11-28 | $22.30 | $22.30 | $21.77 | $22.17 | $17.07 | 118,647 |
| 2018-11-27 | $22.50 | $22.54 | $22.13 | $22.19 | $17.08 | 116,408 |
| 2018-11-26 | $22.40 | $22.84 | $22.39 | $22.49 | $17.32 | 89,245 |
| 2018-11-23 | $22.13 | $22.52 | $22.06 | $22.35 | $17.21 | 99,088 |
| 2018-11-21 | $22.57 | $23.03 | $22.35 | $22.38 | $17.23 | 153,120 |
| 2018-11-20 | $23.04 | $23.15 | $22.33 | $22.52 | $17.34 | 112,058 |
| 2018-11-19 | $22.14 | $23.37 | $22.14 | $23.28 | $17.92 | 84,879 |
| 2018-11-16 | $21.96 | $22.34 | $21.82 | $22.26 | $17.14 | 84,748 |
| 2018-11-15 | $22.14 | $22.43 | $21.99 | $22.08 | $17.00 | 103,676 |
| 2018-11-14 | $22.66 | $22.75 | $21.98 | $22.19 | $17.08 | 112,144 |
| 2018-11-13 | $22.56 | $22.75 | $22.43 | $22.61 | $17.41 | 49,973 |
| 2018-11-12 | $22.94 | $22.94 | $22.53 | $22.56 | $17.37 | 54,139 |
| 2018-11-09 | $23.97 | $23.97 | $22.96 | $22.96 | $17.68 | 63,236 |
| 2018-11-08 | $24.24 | $24.59 | $23.96 | $24.57 | $18.92 | 73,433 |
| 2018-11-07 | $24.60 | $25.06 | $24.50 | $24.61 | $18.95 | 82,050 |
| 2018-11-06 | $26.36 | $26.56 | $26.03 | $26.25 | $20.21 | 29,168 |
| 2018-11-05 | $25.91 | $26.51 | $25.87 | $26.44 | $20.36 | 58,872 |
| 2018-11-02 | $25.72 | $25.99 | $25.36 | $25.83 | $19.89 | 42,439 |
| 2018-11-01 | $25.46 | $25.96 | $25.46 | $25.78 | $19.85 | 38,597 |
| 2018-10-31 | $25.66 | $25.77 | $25.25 | $25.42 | $19.57 | 38,234 |
| 2018-10-30 | $25.57 | $25.81 | $25.22 | $25.50 | $19.63 | 42,163 |
| 2018-10-29 | $26.00 | $26.23 | $25.70 | $25.77 | $19.84 | 47,962 |
| 2018-10-26 | $25.78 | $25.92 | $25.43 | $25.69 | $19.78 | 60,564 |
| 2018-10-25 | $26.09 | $26.21 | $25.63 | $26.05 | $20.06 | 90,530 |
| 2018-10-24 | $26.30 | $26.69 | $26.15 | $26.29 | $20.24 | 68,869 |
| 2018-10-23 | $25.97 | $26.22 | $25.71 | $26.12 | $20.11 | 50,228 |
| 2018-10-22 | $26.50 | $26.63 | $26.40 | $26.52 | $20.42 | 31,679 |
| 2018-10-19 | $26.21 | $27.00 | $26.12 | $26.43 | $20.35 | 65,780 |
| 2018-10-18 | $25.72 | $26.25 | $25.72 | $26.12 | $20.11 | 72,803 |
| 2018-10-17 | $25.69 | $26.02 | $25.56 | $25.94 | $19.97 | 68,182 |
| 2018-10-16 | $25.04 | $25.69 | $25.04 | $25.66 | $19.76 | 72,514 |
| 2018-10-15 | $25.29 | $25.31 | $24.71 | $25.18 | $19.39 | 63,473 |
| 2018-10-12 | $25.32 | $25.79 | $25.29 | $25.64 | $19.74 | 61,105 |
| 2018-10-11 | $25.26 | $25.66 | $24.65 | $24.89 | $19.16 | 74,736 |
| 2018-10-10 | $25.76 | $26.07 | $25.29 | $25.30 | $19.48 | 137,107 |
| 2018-10-09 | $25.91 | $26.12 | $25.70 | $25.99 | $20.01 | 45,620 |
| 2018-10-08 | $25.97 | $26.95 | $25.87 | $26.00 | $20.02 | 179,067 |
| 2018-10-05 | $25.70 | $25.95 | $25.66 | $25.86 | $19.91 | 84,458 |
| 2018-10-04 | $25.37 | $25.83 | $25.37 | $25.70 | $19.79 | 81,366 |
| 2018-10-03 | $25.92 | $26.25 | $25.39 | $25.40 | $19.56 | 107,725 |
| 2018-10-02 | $25.85 | $25.99 | $25.69 | $25.88 | $19.93 | 53,037 |
| 2018-10-01 | $25.97 | $26.51 | $25.67 | $25.84 | $19.89 | 135,462 |
| 2018-09-28 | $25.08 | $25.70 | $25.08 | $25.70 | $19.79 | 118,940 |
| 2018-09-27 | $24.90 | $25.35 | $24.45 | $24.99 | $19.24 | 128,669 |
| 2018-09-26 | $25.63 | $25.75 | $25.12 | $25.25 | $19.44 | 53,504 |
| 2018-09-25 | $25.63 | $25.83 | $25.50 | $25.61 | $19.72 | 87,834 |
| 2018-09-24 | $25.63 | $26.26 | $25.53 | $25.66 | $19.76 | 107,356 |
| 2018-09-21 | $25.72 | $26.08 | $25.68 | $25.69 | $19.78 | 148,702 |
| 2018-09-20 | $26.00 | $26.00 | $25.50 | $25.70 | $19.79 | 97,469 |
| 2018-09-19 | $25.96 | $26.05 | $25.75 | $25.96 | $19.99 | 34,197 |
| 2018-09-18 | $26.37 | $26.40 | $26.05 | $26.07 | $20.07 | 52,507 |
| 2018-09-17 | $26.39 | $26.46 | $26.06 | $26.31 | $20.26 | 141,061 |
| 2018-09-14 | $26.35 | $26.38 | $26.08 | $26.26 | $20.22 | 30,572 |
| 2018-09-13 | $26.58 | $26.86 | $25.93 | $26.31 | $20.26 | 314,091 |
| 2018-09-12 | $26.19 | $26.60 | $25.85 | $26.41 | $20.33 | 28,055 |
| 2018-09-11 | $25.71 | $26.22 | $25.71 | $26.11 | $20.10 | 47,229 |
| 2018-09-10 | $25.81 | $26.01 | $25.71 | $25.87 | $19.92 | 38,389 |
| 2018-09-07 | $25.67 | $26.06 | $25.63 | $25.63 | $19.73 | 132,206 |
| 2018-09-06 | $26.45 | $26.45 | $25.65 | $25.69 | $19.78 | 67,237 |
| 2018-09-05 | $26.41 | $26.54 | $25.79 | $26.46 | $20.37 | 72,889 |
| 2018-09-04 | $26.28 | $26.66 | $26.11 | $26.38 | $20.31 | 64,771 |
| 2018-08-31 | $26.01 | $26.28 | $25.65 | $26.22 | $20.19 | 37,887 |
| 2018-08-30 | $26.14 | $26.14 | $25.59 | $26.04 | $20.05 | 35,766 |
| 2018-08-29 | $26.31 | $26.38 | $25.81 | $26.27 | $20.23 | 42,208 |
| 2018-08-28 | $26.50 | $26.56 | $26.14 | $26.40 | $20.33 | 45,782 |
| 2018-08-27 | $26.25 | $26.88 | $26.12 | $26.49 | $20.40 | 71,043 |
| 2018-08-24 | $27.15 | $27.15 | $26.18 | $26.28 | $20.23 | 187,331 |
| 2018-08-23 | $26.98 | $27.65 | $26.69 | $27.25 | $20.98 | 165,463 |
| 2018-08-22 | $26.65 | $26.69 | $26.25 | $26.61 | $20.49 | 115,266 |
| 2018-08-21 | $26.62 | $26.92 | $26.56 | $26.63 | $20.50 | 44,112 |
| 2018-08-20 | $26.35 | $26.73 | $26.02 | $26.59 | $20.47 | 43,783 |
| 2018-08-17 | $25.63 | $26.35 | $25.63 | $26.35 | $20.29 | 39,467 |
| 2018-08-16 | $25.47 | $25.96 | $25.47 | $25.67 | $19.76 | 33,086 |
| 2018-08-15 | $25.24 | $25.43 | $24.96 | $25.38 | $19.54 | 53,840 |
| 2018-08-14 | $25.44 | $25.73 | $25.28 | $25.64 | $19.74 | 42,180 |
| 2018-08-13 | $25.40 | $25.58 | $25.16 | $25.36 | $19.53 | 54,540 |
| 2018-08-10 | $26.25 | $26.25 | $24.92 | $25.29 | $19.47 | 95,138 |
| 2018-08-09 | $25.89 | $26.13 | $25.55 | $26.01 | $20.03 | 74,899 |
| 2018-08-08 | $25.65 | $26.11 | $25.22 | $25.97 | $20.00 | 140,926 |
| 2018-08-07 | $25.61 | $25.81 | $25.38 | $25.46 | $19.60 | 29,975 |
| 2018-08-06 | $25.15 | $25.83 | $25.15 | $25.73 | $19.81 | 77,842 |
| 2018-08-03 | $24.98 | $25.56 | $24.98 | $25.40 | $19.56 | 88,939 |
| 2018-08-02 | $25.18 | $25.18 | $24.83 | $25.00 | $19.25 | 47,837 |
| 2018-08-01 | $25.28 | $25.53 | $25.00 | $25.28 | $19.46 | 89,685 |
| 2018-07-31 | $25.26 | $25.76 | $24.90 | $24.98 | $19.23 | 63,469 |
| 2018-07-30 | $25.11 | $25.46 | $25.11 | $25.34 | $19.51 | 54,408 |
| 2018-07-27 | $25.61 | $25.61 | $24.73 | $25.05 | $19.29 | 93,796 |
| 2018-07-26 | $25.65 | $26.15 | $25.36 | $25.41 | $19.56 | 94,821 |
| 2018-07-25 | $25.72 | $25.79 | $25.25 | $25.55 | $19.67 | 59,243 |
| 2018-07-24 | $25.47 | $25.81 | $25.24 | $25.69 | $19.78 | 71,509 |
| 2018-07-23 | $25.23 | $25.32 | $24.93 | $25.23 | $19.43 | 31,896 |
| 2018-07-20 | $25.41 | $25.44 | $25.11 | $25.29 | $19.47 | 61,453 |
| 2018-07-19 | $25.30 | $25.55 | $24.95 | $25.47 | $19.61 | 91,872 |
| 2018-07-18 | $25.04 | $25.35 | $25.00 | $25.30 | $19.48 | 64,142 |
| 2018-07-17 | $25.05 | $25.37 | $24.99 | $25.10 | $19.33 | 98,906 |
| 2018-07-16 | $25.12 | $25.17 | $24.83 | $25.07 | $19.30 | 36,815 |
| 2018-07-13 | $24.98 | $25.27 | $24.98 | $25.20 | $19.40 | 56,596 |
| 2018-07-12 | $24.61 | $25.08 | $24.61 | $24.99 | $19.24 | 76,956 |
| 2018-07-11 | $24.63 | $24.79 | $24.44 | $24.62 | $18.96 | 86,402 |
| 2018-07-10 | $24.45 | $24.57 | $24.22 | $24.49 | $18.86 | 68,250 |
| 2018-07-09 | $24.21 | $24.52 | $24.13 | $24.31 | $18.72 | 68,095 |
| 2018-07-06 | $24.11 | $24.71 | $24.07 | $24.10 | $18.56 | 108,767 |
| 2018-07-05 | $23.80 | $24.17 | $23.63 | $24.00 | $18.48 | 102,289 |
| 2018-07-03 | $23.75 | $24.03 | $23.72 | $23.78 | $18.31 | 95,644 |
| 2018-07-02 | $23.35 | $23.98 | $23.34 | $23.90 | $18.40 | 98,509 |
| 2018-06-29 | $23.40 | $23.87 | $23.35 | $23.38 | $18.00 | 148,972 |
| 2018-06-28 | $22.94 | $23.44 | $22.94 | $23.10 | $17.79 | 68,727 |
| 2018-06-27 | $22.47 | $23.22 | $22.47 | $22.85 | $17.59 | 222,384 |
| 2018-06-26 | $21.98 | $22.45 | $21.87 | $22.23 | $17.12 | 87,707 |
| 2018-06-25 | $22.05 | $22.05 | $21.58 | $21.76 | $16.75 | 119,944 |
| 2018-06-22 | $21.82 | $22.21 | $21.63 | $22.05 | $16.98 | 172,235 |
| 2018-06-21 | $22.76 | $22.76 | $21.82 | $21.93 | $16.88 | 269,546 |
| 2018-06-20 | $23.71 | $23.71 | $23.04 | $23.05 | $17.75 | 151,404 |
| 2018-06-19 | $23.45 | $23.64 | $23.21 | $23.45 | $18.05 | 71,079 |
| 2018-06-18 | $24.00 | $24.66 | $23.46 | $23.81 | $18.33 | 133,854 |
| 2018-06-15 | $24.12 | $24.32 | $24.11 | $24.24 | $18.66 | 28,470 |
| 2018-06-14 | $24.36 | $24.40 | $24.21 | $24.30 | $18.71 | 76,110 |
| 2018-06-13 | $24.82 | $24.82 | $24.10 | $24.28 | $18.69 | 84,122 |
| 2018-06-12 | $24.88 | $25.11 | $24.84 | $25.05 | $19.29 | 63,786 |
| 2018-06-11 | $24.75 | $25.23 | $24.58 | $24.88 | $19.16 | 94,735 |
| 2018-06-08 | $25.07 | $25.07 | $24.71 | $24.76 | $19.06 | 54,641 |
| 2018-06-07 | $24.73 | $25.08 | $24.52 | $24.99 | $19.24 | 81,237 |
| 2018-06-06 | $24.82 | $25.04 | $24.65 | $25.03 | $19.27 | 66,195 |
| 2018-06-05 | $24.79 | $25.09 | $24.73 | $24.75 | $19.06 | 51,913 |
| 2018-06-04 | $24.55 | $25.00 | $24.38 | $24.68 | $19.00 | 75,665 |
| 2018-06-01 | $24.36 | $24.75 | $24.19 | $24.39 | $18.78 | 113,899 |
| 2018-05-31 | $24.31 | $24.47 | $24.06 | $24.16 | $18.60 | 174,348 |
| 2018-05-30 | $25.29 | $25.49 | $24.29 | $24.41 | $18.79 | 224,389 |
| 2018-05-29 | $26.00 | $26.00 | $25.28 | $25.59 | $19.70 | 90,812 |
| 2018-05-25 | $26.11 | $26.57 | $26.11 | $26.44 | $20.36 | 35,106 |
| 2018-05-24 | $26.39 | $26.64 | $26.07 | $26.22 | $20.19 | 64,277 |
| 2018-05-23 | $26.55 | $26.75 | $25.85 | $26.28 | $20.23 | 58,127 |
| 2018-05-22 | $26.42 | $26.86 | $26.42 | $26.80 | $20.63 | 70,878 |
| 2018-05-21 | $26.01 | $26.43 | $25.86 | $26.38 | $20.31 | 54,450 |
| 2018-05-18 | $26.05 | $26.13 | $25.78 | $26.07 | $20.07 | 51,009 |
| 2018-05-17 | $26.20 | $26.51 | $25.91 | $26.01 | $20.03 | 43,461 |
| 2018-05-16 | $26.13 | $26.36 | $25.50 | $26.29 | $20.24 | 78,675 |
| 2018-05-15 | $26.69 | $26.90 | $26.43 | $26.54 | $20.43 | 96,197 |
| 2018-05-14 | $26.36 | $26.90 | $26.29 | $26.82 | $20.65 | 78,274 |
| 2018-05-11 | $26.24 | $26.25 | $25.52 | $26.12 | $20.11 | 117,508 |
| 2018-05-10 | $26.48 | $26.86 | $26.35 | $26.43 | $20.35 | 75,236 |
| 2018-05-09 | $26.34 | $26.34 | $26.10 | $26.19 | $20.16 | 68,759 |
| 2018-05-08 | $26.16 | $26.35 | $25.98 | $26.32 | $20.26 | 118,571 |
| 2018-05-07 | $26.34 | $26.44 | $25.86 | $26.11 | $20.10 | 63,199 |
| 2018-05-04 | $26.32 | $26.54 | $26.12 | $26.32 | $20.26 | 79,707 |
| 2018-05-03 | $26.48 | $26.48 | $26.02 | $26.35 | $20.29 | 68,269 |
| 2018-05-02 | $27.28 | $27.28 | $26.63 | $26.84 | $20.66 | 59,744 |
| 2018-05-01 | $27.63 | $27.63 | $27.07 | $27.40 | $21.10 | 62,705 |
| 2018-04-30 | $27.75 | $27.86 | $27.38 | $27.49 | $21.17 | 78,271 |
| 2018-04-27 | $27.05 | $27.63 | $27.05 | $27.59 | $21.24 | 64,510 |
| 2018-04-26 | $27.18 | $27.30 | $26.82 | $26.93 | $20.73 | 78,928 |
| 2018-04-25 | $27.08 | $27.12 | $26.76 | $27.07 | $20.84 | 51,170 |
| 2018-04-24 | $26.65 | $27.10 | $26.65 | $26.96 | $20.76 | 52,204 |
| 2018-04-23 | $26.42 | $26.61 | $26.17 | $26.58 | $20.46 | 64,212 |
| 2018-04-20 | $26.37 | $26.60 | $26.16 | $26.28 | $20.23 | 28,243 |
| 2018-04-19 | $26.76 | $26.82 | $25.89 | $26.28 | $20.23 | 82,601 |
| 2018-04-18 | $27.48 | $27.48 | $26.87 | $26.92 | $20.73 | 77,567 |
| 2018-04-17 | $27.35 | $27.56 | $26.74 | $27.29 | $21.01 | 231,174 |
| 2018-04-16 | $28.06 | $28.13 | $27.58 | $28.04 | $21.59 | 40,410 |
| 2018-04-13 | $28.34 | $28.36 | $27.97 | $28.05 | $21.60 | 52,996 |
| 2018-04-12 | $28.49 | $28.71 | $28.34 | $28.50 | $21.94 | 54,670 |
| 2018-04-11 | $28.23 | $28.57 | $27.89 | $28.24 | $21.74 | 62,401 |
| 2018-04-10 | $28.43 | $29.07 | $28.33 | $29.03 | $21.94 | 83,539 |
| 2018-04-09 | $28.50 | $28.86 | $28.23 | $28.30 | $21.38 | 45,572 |
| 2018-04-06 | $28.71 | $29.06 | $28.15 | $28.47 | $21.51 | 40,996 |
| 2018-04-05 | $28.96 | $29.03 | $28.46 | $28.65 | $21.65 | 74,035 |
| 2018-04-04 | $28.05 | $28.97 | $28.05 | $28.88 | $21.82 | 61,358 |
| 2018-04-03 | $27.75 | $28.44 | $27.75 | $28.38 | $21.45 | 50,875 |
| 2018-04-02 | $28.34 | $28.67 | $27.76 | $27.93 | $21.11 | 63,704 |
| 2018-03-29 | $28.48 | $28.58 | $27.83 | $28.37 | $21.44 | 34,827 |
| 2018-03-28 | $27.40 | $28.37 | $27.40 | $28.05 | $21.20 | 154,988 |
| 2018-03-27 | $27.85 | $27.85 | $27.13 | $27.18 | $20.54 | 147,454 |
| 2018-03-26 | $27.78 | $27.89 | $27.59 | $27.78 | $20.99 | 87,671 |
| 2018-03-23 | $28.07 | $28.27 | $27.61 | $27.64 | $20.89 | 96,549 |
| 2018-03-22 | $27.74 | $28.61 | $27.74 | $28.22 | $21.32 | 138,231 |
| 2018-03-21 | $27.22 | $28.04 | $27.18 | $27.88 | $21.07 | 131,236 |
| 2018-03-20 | $28.37 | $28.39 | $26.97 | $27.10 | $20.48 | 168,751 |
| 2018-03-19 | $28.80 | $28.86 | $28.48 | $28.57 | $21.59 | 71,297 |
| 2018-03-16 | $28.83 | $29.02 | $28.62 | $28.85 | $21.80 | 100,676 |
| 2018-03-15 | $29.17 | $29.35 | $28.68 | $28.97 | $21.89 | 88,843 |
| 2018-03-14 | $29.63 | $29.73 | $29.01 | $29.15 | $22.03 | 46,747 |
| 2018-03-13 | $29.58 | $29.94 | $29.20 | $29.58 | $22.35 | 73,391 |
| 2018-03-12 | $29.50 | $29.51 | $28.92 | $29.45 | $22.25 | 39,233 |
| 2018-03-09 | $29.88 | $29.88 | $29.36 | $29.46 | $22.26 | 82,851 |
| 2018-03-08 | $29.49 | $29.85 | $28.87 | $29.16 | $22.03 | 92,275 |
| 2018-03-07 | $29.07 | $29.07 | $28.50 | $28.80 | $21.76 | 154,215 |
| 2018-03-06 | $29.44 | $29.44 | $28.82 | $28.94 | $21.87 | 96,398 |
| 2018-03-05 | $29.06 | $29.49 | $29.02 | $29.34 | $22.17 | 77,278 |
| 2018-03-02 | $29.03 | $29.31 | $28.90 | $29.19 | $22.06 | 55,249 |
| 2018-03-01 | $29.01 | $29.28 | $28.88 | $29.25 | $22.10 | 65,100 |
| 2018-02-28 | $29.40 | $29.40 | $28.77 | $28.90 | $21.84 | 41,174 |
| 2018-02-27 | $30.17 | $30.17 | $29.20 | $29.35 | $22.18 | 33,370 |
| 2018-02-26 | $29.81 | $30.20 | $29.81 | $30.14 | $22.78 | 71,962 |
| 2018-02-23 | $30.29 | $30.29 | $29.61 | $29.87 | $22.57 | 67,720 |
| 2018-02-22 | $30.54 | $30.54 | $30.04 | $30.29 | $22.89 | 99,828 |
| 2018-02-21 | $30.57 | $30.83 | $30.09 | $30.26 | $22.87 | 89,696 |
| 2018-02-20 | $29.83 | $30.77 | $29.69 | $30.60 | $23.12 | 94,392 |
| 2018-02-16 | $29.38 | $29.53 | $28.92 | $29.36 | $22.19 | 35,436 |
| 2018-02-15 | $29.40 | $29.40 | $28.68 | $29.29 | $22.13 | 55,487 |
| 2018-02-14 | $29.11 | $29.51 | $28.68 | $29.35 | $22.18 | 172,807 |
| 2018-02-13 | $29.15 | $29.19 | $28.75 | $29.14 | $22.02 | 78,337 |
| 2018-02-12 | $29.68 | $29.68 | $28.91 | $29.11 | $22.00 | 50,442 |
| 2018-02-09 | $29.02 | $29.70 | $28.53 | $29.49 | $22.28 | 99,638 |
| 2018-02-08 | $29.89 | $29.89 | $28.70 | $28.70 | $21.69 | 80,682 |
| 2018-02-07 | $29.50 | $30.42 | $29.50 | $29.97 | $22.65 | 105,137 |
| 2018-02-06 | $28.51 | $29.95 | $28.51 | $29.37 | $22.19 | 85,233 |
| 2018-02-05 | $29.33 | $29.80 | $28.83 | $28.97 | $21.89 | 66,250 |
| 2018-02-02 | $30.05 | $30.05 | $29.32 | $29.52 | $22.31 | 38,048 |
| 2018-02-01 | $30.98 | $30.98 | $30.01 | $30.38 | $22.96 | 122,500 |
| 2018-01-31 | $30.51 | $31.08 | $30.25 | $30.55 | $23.08 | 53,528 |
| 2018-01-30 | $30.38 | $30.38 | $30.07 | $30.33 | $22.92 | 40,965 |
| 2018-01-29 | $31.98 | $31.98 | $30.50 | $30.61 | $23.13 | 86,685 |
| 2018-01-26 | $31.50 | $32.66 | $31.00 | $31.87 | $24.08 | 155,709 |
| 2018-01-25 | $29.45 | $29.92 | $29.31 | $29.47 | $22.27 | 68,249 |
| 2018-01-24 | $29.99 | $29.99 | $29.04 | $29.25 | $22.10 | 73,091 |
| 2018-01-23 | $29.68 | $29.86 | $29.37 | $29.75 | $22.48 | 38,060 |
| 2018-01-22 | $29.38 | $29.76 | $29.10 | $29.43 | $22.24 | 106,975 |
| 2018-01-19 | $29.01 | $29.39 | $29.00 | $29.05 | $21.95 | 61,943 |
| 2018-01-18 | $29.00 | $29.31 | $28.86 | $29.07 | $21.97 | 68,588 |
| 2018-01-17 | $28.83 | $29.05 | $28.70 | $28.78 | $21.75 | 171,723 |
| 2018-01-16 | $28.74 | $28.77 | $28.13 | $28.61 | $21.62 | 136,914 |
| 2018-01-12 | $28.68 | $28.75 | $28.18 | $28.47 | $21.51 | 150,947 |
| 2018-01-11 | $28.50 | $29.00 | $28.38 | $28.81 | $21.77 | 159,163 |
| 2018-01-10 | $28.25 | $28.89 | $28.25 | $28.82 | $21.78 | 94,896 |
| 2018-01-09 | $28.10 | $28.46 | $28.06 | $28.20 | $21.31 | 66,320 |
| 2018-01-08 | $29.00 | $29.00 | $27.82 | $28.04 | $21.19 | 189,495 |
| 2018-01-05 | $29.82 | $29.82 | $29.13 | $29.35 | $22.18 | 149,632 |
| 2018-01-04 | $29.87 | $30.33 | $29.68 | $30.01 | $22.68 | 91,484 |
| 2018-01-03 | $30.50 | $30.50 | $29.78 | $29.87 | $22.57 | 87,152 |
| 2018-01-02 | $30.16 | $30.50 | $30.14 | $30.36 | $22.94 | 60,620 |
| 2017-12-29 | $30.50 | $30.50 | $29.68 | $30.08 | $22.73 | 44,405 |
| 2017-12-28 | $29.65 | $30.19 | $29.65 | $30.11 | $22.75 | 51,257 |
| 2017-12-27 | $29.53 | $29.99 | $29.45 | $29.54 | $22.32 | 44,775 |
| 2017-12-26 | $29.31 | $29.93 | $29.31 | $29.48 | $22.28 | 51,558 |
| 2017-12-22 | $29.55 | $29.62 | $29.15 | $29.42 | $22.23 | 46,169 |
| 2017-12-21 | $29.27 | $29.67 | $29.20 | $29.42 | $22.23 | 100,768 |
| 2017-12-20 | $29.29 | $29.50 | $29.20 | $29.20 | $22.06 | 97,597 |
| 2017-12-19 | $30.74 | $30.74 | $29.25 | $29.29 | $22.13 | 183,613 |
| 2017-12-18 | $30.43 | $31.64 | $30.43 | $31.07 | $23.48 | 173,079 |
| 2017-12-15 | $30.01 | $30.20 | $29.61 | $30.00 | $22.67 | 172,096 |
| 2017-12-14 | $30.50 | $31.15 | $29.83 | $29.96 | $22.64 | 118,414 |
| 2017-12-13 | $28.59 | $29.29 | $28.53 | $29.13 | $22.01 | 124,390 |
| 2017-12-12 | $28.46 | $28.75 | $28.09 | $28.30 | $21.38 | 103,517 |
| 2017-12-11 | $28.96 | $29.39 | $28.51 | $28.68 | $21.67 | 136,536 |
| 2017-12-08 | $29.88 | $30.15 | $29.59 | $29.91 | $22.60 | 56,124 |
| 2017-12-07 | $29.79 | $30.13 | $29.69 | $29.84 | $22.55 | 80,142 |
| 2017-12-06 | $29.15 | $31.38 | $29.15 | $29.81 | $22.53 | 156,219 |
| 2017-12-05 | $28.52 | $29.11 | $28.52 | $28.90 | $21.84 | 86,958 |
| 2017-12-04 | $28.94 | $28.96 | $28.28 | $28.33 | $21.41 | 86,874 |
| 2017-12-01 | $29.19 | $29.19 | $28.87 | $28.96 | $21.88 | 109,189 |
| 2017-11-30 | $29.74 | $29.74 | $29.10 | $29.19 | $22.06 | 54,433 |
| 2017-11-29 | $29.70 | $29.86 | $29.23 | $29.65 | $22.40 | 89,549 |
| 2017-11-28 | $30.75 | $30.75 | $29.81 | $29.95 | $22.63 | 90,584 |
| 2017-11-27 | $32.23 | $32.23 | $30.75 | $31.03 | $23.45 | 75,997 |
| 2017-11-24 | $32.20 | $32.20 | $31.67 | $32.06 | $24.23 | 81,236 |
| 2017-11-22 | $32.60 | $32.68 | $32.13 | $32.56 | $24.60 | 86,386 |
| 2017-11-21 | $32.48 | $32.89 | $32.40 | $32.52 | $24.57 | 70,741 |
| 2017-11-20 | $33.05 | $33.09 | $32.43 | $32.59 | $24.63 | 69,894 |
| 2017-11-17 | $32.95 | $33.62 | $32.95 | $33.36 | $25.21 | 85,891 |
| 2017-11-16 | $32.80 | $32.80 | $32.45 | $32.67 | $24.69 | 22,556 |
| 2017-11-15 | $32.04 | $32.61 | $32.01 | $32.43 | $24.51 | 45,290 |
| 2017-11-14 | $31.80 | $32.20 | $31.50 | $31.88 | $24.09 | 52,228 |
| 2017-11-13 | $33.87 | $33.87 | $31.45 | $31.58 | $23.86 | 120,865 |
| 2017-11-10 | $33.39 | $34.38 | $33.24 | $34.13 | $25.79 | 62,663 |
| 2017-11-09 | $32.72 | $33.40 | $32.72 | $33.37 | $25.22 | 53,225 |
| 2017-11-08 | $32.94 | $33.46 | $32.71 | $32.88 | $24.85 | 41,197 |
| 2017-11-07 | $33.67 | $33.67 | $32.84 | $32.94 | $24.89 | 64,969 |
| 2017-11-06 | $33.07 | $33.61 | $32.72 | $33.55 | $25.35 | 68,131 |
| 2017-11-03 | $32.95 | $33.22 | $32.62 | $33.00 | $24.94 | 63,808 |
| 2017-11-02 | $33.27 | $33.32 | $33.00 | $33.25 | $25.13 | 29,545 |
| 2017-11-01 | $33.16 | $33.38 | $32.86 | $33.06 | $24.98 | 28,967 |
| 2017-10-31 | $32.63 | $33.15 | $32.47 | $33.06 | $24.98 | 48,542 |
| 2017-10-30 | $32.75 | $33.16 | $32.45 | $32.66 | $24.68 | 86,582 |
| 2017-10-27 | $32.11 | $32.44 | $31.92 | $32.36 | $24.45 | 79,484 |
| 2017-10-26 | $32.48 | $32.64 | $32.15 | $32.26 | $24.38 | 55,509 |
| 2017-10-25 | $33.38 | $33.38 | $32.40 | $32.56 | $24.60 | 64,717 |
| 2017-10-24 | $33.03 | $33.64 | $33.03 | $33.41 | $25.25 | 67,517 |
| 2017-10-23 | $32.77 | $32.93 | $32.76 | $32.81 | $24.79 | 42,468 |
| 2017-10-20 | $33.42 | $33.42 | $32.70 | $32.80 | $24.79 | 114,782 |
| 2017-10-19 | $33.92 | $33.92 | $33.40 | $33.50 | $25.31 | 63,470 |
| 2017-10-18 | $33.25 | $33.44 | $33.25 | $33.25 | $25.13 | 78,027 |
| 2017-10-17 | $32.66 | $33.14 | $32.42 | $33.00 | $24.94 | 166,544 |
| 2017-10-16 | $32.04 | $32.10 | $31.80 | $32.04 | $24.21 | 45,806 |
| 2017-10-13 | $32.03 | $32.03 | $31.66 | $31.90 | $24.10 | 77,777 |
| 2017-10-12 | $32.50 | $32.50 | $31.80 | $31.98 | $24.17 | 81,863 |
| 2017-10-11 | $32.73 | $32.73 | $32.39 | $32.51 | $24.57 | 56,228 |
| 2017-10-10 | $32.69 | $33.11 | $32.60 | $32.83 | $24.81 | 76,795 |
| 2017-10-09 | $32.72 | $32.72 | $32.20 | $32.24 | $24.36 | 40,623 |
| 2017-10-06 | $33.10 | $33.23 | $32.58 | $32.75 | $24.75 | 85,509 |
| 2017-10-05 | $33.25 | $33.38 | $33.01 | $33.25 | $25.13 | 72,628 |
| 2017-10-04 | $32.70 | $33.24 | $32.70 | $33.07 | $24.99 | 128,960 |
| 2017-10-03 | $32.36 | $32.54 | $32.13 | $32.52 | $24.57 | 99,618 |
| 2017-10-02 | $31.50 | $32.24 | $31.49 | $32.02 | $24.20 | 172,170 |
| 2017-09-29 | $31.60 | $32.47 | $31.60 | $31.92 | $24.12 | 230,356 |
| 2017-09-28 | $30.93 | $31.20 | $30.93 | $31.01 | $23.43 | 119,897 |
| 2017-09-27 | $31.57 | $31.57 | $30.71 | $30.96 | $23.39 | 78,353 |
| 2017-09-26 | $32.29 | $32.29 | $31.50 | $31.57 | $23.86 | 93,455 |
| 2017-09-25 | $32.57 | $32.57 | $31.89 | $32.35 | $24.44 | 36,279 |
| 2017-09-22 | $32.51 | $33.02 | $32.51 | $32.77 | $24.76 | 40,194 |
| 2017-09-21 | $32.30 | $32.91 | $32.30 | $32.32 | $24.42 | 51,632 |
| 2017-09-20 | $32.16 | $32.43 | $31.72 | $32.08 | $24.24 | 44,221 |
| 2017-09-19 | $32.70 | $33.15 | $32.09 | $32.16 | $24.30 | 107,761 |
| 2017-09-18 | $33.10 | $33.31 | $32.62 | $32.92 | $24.88 | 70,624 |
| 2017-09-15 | $32.64 | $33.08 | $32.59 | $33.02 | $24.95 | 84,526 |
| 2017-09-14 | $32.13 | $32.76 | $32.13 | $32.66 | $24.68 | 77,118 |
| 2017-09-13 | $32.69 | $32.86 | $32.18 | $32.22 | $24.35 | 40,062 |
| 2017-09-12 | $32.81 | $33.01 | $32.64 | $32.68 | $24.69 | 48,626 |
| 2017-09-11 | $33.15 | $33.20 | $32.32 | $32.82 | $24.80 | 50,022 |
| 2017-09-08 | $33.42 | $33.50 | $32.79 | $33.04 | $24.97 | 68,496 |
| 2017-09-07 | $33.53 | $33.79 | $33.23 | $33.58 | $25.37 | 81,351 |
| 2017-09-06 | $32.93 | $33.72 | $32.85 | $33.55 | $25.35 | 101,982 |
| 2017-09-05 | $33.58 | $33.93 | $32.91 | $32.98 | $24.92 | 62,137 |
| 2017-09-01 | $33.40 | $33.50 | $33.28 | $33.44 | $25.27 | 28,579 |
| 2017-08-31 | $32.97 | $33.50 | $32.97 | $33.45 | $25.28 | 174,610 |
| 2017-08-30 | $33.65 | $33.65 | $32.66 | $32.79 | $24.78 | 65,829 |
| 2017-08-29 | $33.81 | $33.87 | $33.43 | $33.59 | $25.38 | 110,235 |
| 2017-08-28 | $34.31 | $34.50 | $33.96 | $34.40 | $25.99 | 18,845 |
| 2017-08-25 | $33.90 | $34.35 | $33.90 | $34.00 | $25.69 | 36,774 |
| 2017-08-24 | $34.35 | $34.35 | $33.63 | $33.76 | $25.51 | 34,259 |
| 2017-08-23 | $33.56 | $34.35 | $33.41 | $34.18 | $25.83 | 41,313 |
| 2017-08-22 | $33.22 | $33.83 | $33.17 | $33.66 | $25.43 | 35,975 |
| 2017-08-21 | $33.58 | $34.35 | $33.58 | $34.28 | $25.20 | 91,286 |
| 2017-08-18 | $33.89 | $34.02 | $33.35 | $33.59 | $24.69 | 67,528 |
| 2017-08-17 | $34.24 | $34.43 | $33.94 | $34.01 | $25.00 | 48,303 |
| 2017-08-16 | $33.99 | $34.51 | $33.99 | $34.34 | $25.24 | 66,586 |
| 2017-08-15 | $33.77 | $34.19 | $33.66 | $34.03 | $25.02 | 58,905 |
| 2017-08-14 | $33.51 | $34.02 | $33.33 | $33.76 | $24.82 | 43,132 |
| 2017-08-11 | $33.05 | $33.76 | $33.05 | $33.46 | $24.60 | 97,667 |
| 2017-08-10 | $33.33 | $34.07 | $32.88 | $33.01 | $24.27 | 73,891 |
| 2017-08-09 | $32.66 | $32.74 | $32.22 | $32.39 | $23.81 | 53,080 |
| 2017-08-08 | $32.86 | $33.03 | $32.65 | $32.97 | $24.24 | 44,464 |
| 2017-08-07 | $32.74 | $33.16 | $32.60 | $32.92 | $24.20 | 85,098 |
| 2017-08-04 | $32.45 | $32.93 | $32.21 | $32.73 | $24.06 | 72,571 |
| 2017-08-03 | $32.35 | $32.67 | $31.86 | $32.28 | $23.73 | 146,990 |
| 2017-08-02 | $33.00 | $33.00 | $31.87 | $32.39 | $23.81 | 136,829 |
| 2017-08-01 | $32.40 | $33.19 | $32.07 | $33.10 | $24.33 | 114,849 |
| 2017-07-31 | $33.41 | $33.41 | $32.09 | $32.47 | $23.87 | 119,422 |
| 2017-07-28 | $34.11 | $34.11 | $33.41 | $33.72 | $24.79 | 70,591 |
| 2017-07-27 | $34.09 | $34.75 | $33.58 | $34.41 | $25.29 | 139,069 |
| 2017-07-26 | $33.91 | $34.22 | $33.60 | $34.05 | $25.03 | 48,852 |
| 2017-07-25 | $33.86 | $34.31 | $33.62 | $33.91 | $24.93 | 51,523 |
| 2017-07-24 | $33.24 | $33.85 | $33.24 | $33.73 | $24.79 | 48,237 |
| 2017-07-21 | $33.56 | $33.79 | $33.04 | $33.31 | $24.49 | 83,467 |
| 2017-07-20 | $33.40 | $33.59 | $32.57 | $33.52 | $24.64 | 153,499 |
| 2017-07-19 | $33.25 | $33.58 | $33.05 | $33.34 | $24.51 | 80,593 |
| 2017-07-18 | $33.56 | $33.56 | $32.87 | $33.14 | $24.36 | 64,920 |
| 2017-07-17 | $34.83 | $34.83 | $33.11 | $33.66 | $24.74 | 98,119 |
| 2017-07-14 | $34.72 | $34.72 | $33.94 | $34.40 | $25.29 | 78,449 |
| 2017-07-13 | $34.15 | $34.90 | $33.80 | $34.48 | $25.35 | 103,165 |
| 2017-07-12 | $34.31 | $34.49 | $34.14 | $34.39 | $25.28 | 44,007 |
| 2017-07-11 | $34.09 | $34.31 | $33.66 | $33.93 | $24.94 | 41,564 |
| 2017-07-10 | $34.18 | $34.18 | $33.59 | $34.10 | $25.07 | 28,476 |
| 2017-07-07 | $33.94 | $34.78 | $33.94 | $34.40 | $25.29 | 54,624 |
| 2017-07-06 | $34.15 | $34.60 | $34.09 | $34.24 | $25.17 | 69,080 |
| 2017-07-05 | $34.74 | $34.74 | $33.81 | $34.57 | $25.41 | 93,488 |
| 2017-07-03 | $34.91 | $35.05 | $34.43 | $34.64 | $25.46 | 71,108 |
| 2017-06-30 | $35.10 | $35.39 | $35.02 | $35.31 | $25.96 | 40,714 |
| 2017-06-29 | $36.40 | $36.40 | $35.01 | $35.01 | $25.74 | 87,683 |
| 2017-06-28 | $36.50 | $37.02 | $35.99 | $36.80 | $27.05 | 25,674 |
| 2017-06-27 | $36.77 | $37.26 | $36.26 | $36.44 | $26.79 | 104,291 |
| 2017-06-26 | $36.41 | $36.67 | $36.10 | $36.55 | $26.87 | 31,752 |
| 2017-06-23 | $36.28 | $37.11 | $35.90 | $36.35 | $26.72 | 128,158 |
| 2017-06-22 | $36.50 | $36.61 | $35.94 | $36.25 | $26.65 | 55,239 |
| 2017-06-21 | $36.42 | $36.78 | $35.60 | $36.32 | $26.70 | 50,214 |
| 2017-06-20 | $37.40 | $37.40 | $36.52 | $36.60 | $26.90 | 80,150 |
| 2017-06-19 | $37.70 | $38.23 | $37.25 | $37.53 | $27.59 | 67,954 |
| 2017-06-16 | $37.71 | $37.71 | $37.03 | $37.55 | $27.60 | 119,270 |
| 2017-06-15 | $37.60 | $38.25 | $37.07 | $37.90 | $27.86 | 204,601 |
| 2017-06-14 | $37.50 | $38.54 | $37.50 | $38.26 | $28.12 | 99,100 |
| 2017-06-13 | $37.18 | $37.23 | $36.77 | $37.02 | $27.21 | 93,576 |
| 2017-06-12 | $37.34 | $37.34 | $36.84 | $37.23 | $27.37 | 52,900 |
| 2017-06-09 | $37.57 | $37.60 | $37.21 | $37.48 | $27.55 | 98,604 |
| 2017-06-08 | $37.42 | $37.85 | $37.04 | $37.66 | $27.68 | 127,350 |
| 2017-06-07 | $38.00 | $38.05 | $37.42 | $37.66 | $27.68 | 283,095 |
| 2017-06-06 | $37.70 | $37.87 | $37.13 | $37.75 | $27.75 | 178,367 |
| 2017-06-05 | $37.00 | $37.72 | $37.00 | $37.58 | $27.62 | 127,288 |
| 2017-06-02 | $36.20 | $37.65 | $36.20 | $37.23 | $27.37 | 186,975 |
| 2017-06-01 | $35.70 | $36.89 | $35.70 | $36.04 | $26.49 | 144,013 |
| 2017-05-31 | $35.14 | $35.36 | $34.50 | $35.20 | $25.88 | 146,659 |
| 2017-05-30 | $34.42 | $35.24 | $34.42 | $34.96 | $25.70 | 94,864 |
| 2017-05-26 | $34.85 | $35.73 | $34.78 | $34.79 | $25.57 | 111,092 |
| 2017-05-25 | $33.83 | $34.36 | $33.83 | $34.28 | $25.20 | 46,217 |
| 2017-05-24 | $32.58 | $33.96 | $32.44 | $33.61 | $24.71 | 76,287 |
| 2017-05-23 | $32.58 | $33.22 | $32.33 | $32.70 | $24.04 | 68,281 |
| 2017-05-22 | $33.34 | $33.55 | $32.61 | $32.68 | $24.02 | 63,170 |
| 2017-05-19 | $32.21 | $33.24 | $32.21 | $33.19 | $24.40 | 102,178 |
| 2017-05-18 | $31.75 | $32.08 | $31.49 | $31.92 | $23.46 | 113,343 |
| 2017-05-17 | $32.23 | $32.56 | $32.03 | $32.10 | $23.60 | 92,165 |
| 2017-05-16 | $33.00 | $33.05 | $32.11 | $32.34 | $23.77 | 159,557 |
| 2017-05-15 | $34.08 | $34.20 | $32.97 | $33.25 | $24.44 | 94,460 |
| 2017-05-12 | $33.92 | $34.70 | $33.92 | $34.47 | $25.34 | 85,141 |
| 2017-05-11 | $34.38 | $34.38 | $33.09 | $33.59 | $24.69 | 182,934 |
| 2017-05-10 | $35.34 | $35.38 | $34.45 | $34.50 | $25.36 | 147,120 |
| 2017-05-09 | $35.41 | $35.62 | $34.95 | $35.40 | $26.02 | 56,534 |
| 2017-05-08 | $36.03 | $36.03 | $35.45 | $35.60 | $26.17 | 68,533 |
| 2017-05-05 | $34.51 | $36.04 | $34.51 | $35.98 | $26.45 | 68,838 |
| 2017-05-04 | $34.36 | $34.43 | $34.00 | $34.32 | $25.23 | 47,075 |
| 2017-05-03 | $35.09 | $35.09 | $34.24 | $34.37 | $25.27 | 57,195 |
| 2017-05-02 | $35.55 | $35.55 | $34.77 | $35.16 | $25.85 | 118,928 |
| 2017-05-01 | $35.60 | $35.89 | $35.59 | $35.78 | $26.30 | 49,651 |
| 2017-04-28 | $35.48 | $35.73 | $35.34 | $35.51 | $26.10 | 44,372 |
| 2017-04-27 | $35.04 | $35.56 | $35.00 | $35.40 | $26.02 | 102,567 |
| 2017-04-26 | $35.09 | $35.80 | $35.09 | $35.18 | $25.86 | 128,309 |
| 2017-04-25 | $34.66 | $35.15 | $34.60 | $34.99 | $25.72 | 128,676 |
| 2017-04-24 | $34.84 | $34.91 | $34.48 | $34.53 | $25.38 | 93,081 |
| 2017-04-21 | $34.39 | $34.46 | $33.99 | $34.41 | $25.29 | 102,306 |
| 2017-04-20 | $34.25 | $34.25 | $33.81 | $34.10 | $25.07 | 158,621 |
| 2017-04-19 | $35.51 | $35.51 | $34.27 | $34.38 | $25.27 | 148,516 |
| 2017-04-18 | $35.90 | $35.92 | $35.25 | $35.67 | $26.22 | 114,137 |
| 2017-04-17 | $35.34 | $36.16 | $35.31 | $35.95 | $26.43 | 131,759 |
| 2017-04-13 | $35.73 | $35.85 | $35.18 | $35.26 | $25.92 | 71,543 |
| 2017-04-12 | $35.60 | $35.90 | $35.44 | $35.75 | $26.28 | 164,586 |
| 2017-04-11 | $35.40 | $35.96 | $35.38 | $35.82 | $26.33 | 321,232 |
| 2017-04-10 | $34.76 | $35.42 | $34.56 | $35.25 | $25.91 | 106,010 |
| 2017-04-07 | $34.11 | $34.84 | $34.11 | $34.62 | $25.45 | 74,101 |
| 2017-04-06 | $34.50 | $34.98 | $33.86 | $33.97 | $24.97 | 158,316 |
| 2017-04-05 | $33.90 | $34.68 | $33.90 | $34.39 | $25.28 | 215,105 |
| 2017-04-04 | $32.97 | $33.69 | $32.97 | $33.62 | $24.71 | 87,832 |
| 2017-04-03 | $31.95 | $33.04 | $31.95 | $32.88 | $24.17 | 157,734 |
| 2017-03-31 | $31.86 | $32.59 | $31.86 | $32.16 | $23.64 | 85,583 |
| 2017-03-30 | $31.54 | $31.91 | $30.90 | $31.60 | $23.23 | 100,431 |
| 2017-03-29 | $31.78 | $32.01 | $31.17 | $31.84 | $23.41 | 101,082 |
| 2017-03-28 | $31.99 | $32.21 | $31.73 | $32.07 | $23.57 | 133,331 |
| 2017-03-27 | $31.19 | $31.91 | $31.13 | $31.77 | $23.35 | 85,548 |
| 2017-03-24 | $31.14 | $31.14 | $30.64 | $30.67 | $22.55 | 81,260 |
| 2017-03-23 | $30.65 | $30.98 | $30.45 | $30.90 | $22.71 | 143,017 |
| 2017-03-22 | $30.46 | $30.73 | $30.03 | $30.67 | $22.55 | 88,497 |
| 2017-03-21 | $30.99 | $31.02 | $30.71 | $30.73 | $22.59 | 34,243 |
| 2017-03-20 | $30.62 | $30.78 | $30.39 | $30.75 | $22.60 | 89,631 |
| 2017-03-17 | $30.22 | $30.81 | $30.14 | $30.61 | $22.50 | 129,923 |
| 2017-03-16 | $30.02 | $30.39 | $30.02 | $30.25 | $22.24 | 53,711 |
| 2017-03-15 | $30.00 | $30.46 | $29.72 | $30.28 | $21.85 | 148,143 |
| 2017-03-14 | $30.50 | $30.61 | $30.02 | $30.07 | $21.70 | 101,605 |
| 2017-03-13 | $30.09 | $30.82 | $29.35 | $30.71 | $22.16 | 83,841 |
| 2017-03-10 | $31.17 | $31.17 | $30.19 | $30.23 | $21.82 | 96,481 |
| 2017-03-09 | $31.00 | $31.61 | $31.00 | $31.23 | $22.54 | 131,587 |
| 2017-03-08 | $30.06 | $31.27 | $30.04 | $30.73 | $22.18 | 179,966 |
| 2017-03-07 | $28.79 | $28.79 | $28.15 | $28.70 | $20.71 | 165,486 |
| 2017-03-06 | $29.15 | $29.29 | $28.83 | $28.98 | $20.91 | 91,385 |
| 2017-03-03 | $28.87 | $29.23 | $28.20 | $28.76 | $20.76 | 146,684 |
| 2017-03-02 | $28.24 | $28.88 | $28.23 | $28.63 | $20.66 | 124,965 |
| 2017-03-01 | $28.00 | $28.37 | $27.71 | $28.23 | $20.37 | 73,519 |
| 2017-02-28 | $28.27 | $28.28 | $28.00 | $28.03 | $20.23 | 183,840 |
| 2017-02-27 | $27.70 | $27.85 | $27.60 | $27.76 | $20.03 | 56,337 |
| 2017-02-24 | $28.01 | $28.05 | $27.63 | $27.67 | $19.97 | 64,976 |
| 2017-02-23 | $28.41 | $28.41 | $28.01 | $28.06 | $20.25 | 81,075 |
| 2017-02-22 | $28.08 | $28.41 | $27.97 | $28.34 | $20.45 | 91,439 |
| 2017-02-21 | $28.51 | $28.77 | $28.51 | $28.61 | $20.65 | 53,906 |
| 2017-02-17 | $29.16 | $29.16 | $28.52 | $28.75 | $20.75 | 96,393 |
| 2017-02-16 | $29.10 | $29.65 | $28.89 | $29.38 | $21.20 | 77,230 |
| 2017-02-15 | $28.99 | $29.78 | $28.57 | $28.90 | $20.86 | 75,041 |
| 2017-02-14 | $29.56 | $29.73 | $28.67 | $29.02 | $20.94 | 100,582 |
| 2017-02-13 | $29.56 | $29.84 | $29.56 | $29.77 | $21.48 | 202,920 |
| 2017-02-10 | $29.90 | $29.96 | $29.75 | $29.75 | $21.47 | 136,139 |
| 2017-02-09 | $29.50 | $29.97 | $29.50 | $29.87 | $21.56 | 250,950 |
| 2017-02-08 | $29.80 | $30.02 | $29.27 | $29.33 | $21.17 | 153,884 |
| 2017-02-07 | $29.94 | $30.03 | $29.75 | $29.88 | $21.56 | 67,295 |
| 2017-02-06 | $30.08 | $30.08 | $29.68 | $29.88 | $21.56 | 64,930 |
| 2017-02-03 | $29.99 | $30.46 | $29.87 | $29.91 | $21.58 | 112,985 |
| 2017-02-02 | $29.87 | $29.87 | $29.32 | $29.55 | $21.33 | 100,543 |
| 2017-02-01 | $29.97 | $29.97 | $29.14 | $29.67 | $21.41 | 94,207 |
| 2017-01-31 | $30.25 | $30.41 | $29.81 | $30.05 | $21.69 | 59,067 |
| 2017-01-30 | $30.02 | $30.35 | $29.99 | $30.35 | $21.90 | 64,006 |
| 2017-01-27 | $29.66 | $30.03 | $29.66 | $29.97 | $21.63 | 75,868 |
| 2017-01-26 | $29.78 | $29.81 | $29.43 | $29.62 | $21.38 | 107,354 |
| 2017-01-25 | $30.25 | $30.27 | $29.75 | $30.15 | $21.76 | 164,020 |
| 2017-01-24 | $30.85 | $30.92 | $30.39 | $30.82 | $22.24 | 84,994 |
| 2017-01-23 | $30.04 | $30.82 | $30.04 | $30.80 | $22.23 | 116,006 |
| 2017-01-20 | $29.90 | $30.10 | $29.11 | $29.78 | $21.49 | 110,479 |
| 2017-01-19 | $29.63 | $29.97 | $29.35 | $29.78 | $21.49 | 156,276 |
| 2017-01-18 | $29.95 | $29.95 | $29.01 | $29.21 | $21.08 | 101,024 |
| 2017-01-17 | $29.16 | $29.62 | $28.85 | $29.53 | $21.31 | 123,757 |
| 2017-01-13 | $30.58 | $30.58 | $29.38 | $29.43 | $21.24 | 165,340 |
| 2017-01-12 | $30.97 | $30.99 | $30.20 | $30.89 | $22.29 | 103,804 |
| 2017-01-11 | $31.32 | $31.34 | $31.00 | $31.13 | $22.47 | 100,327 |
| 2017-01-10 | $31.40 | $31.98 | $30.96 | $31.59 | $22.80 | 183,172 |
| 2017-01-09 | $30.01 | $30.74 | $30.01 | $30.53 | $22.03 | 154,720 |
| 2017-01-06 | $29.97 | $29.97 | $29.26 | $29.36 | $21.19 | 114,584 |
| 2017-01-05 | $29.30 | $30.28 | $29.30 | $29.87 | $21.56 | 157,210 |
| 2017-01-04 | $28.25 | $29.18 | $28.25 | $29.02 | $20.94 | 165,636 |
| 2017-01-03 | $27.65 | $28.07 | $27.65 | $27.94 | $20.16 | 128,009 |
| 2016-12-30 | $27.52 | $27.81 | $27.41 | $27.55 | $19.88 | 60,895 |
| 2016-12-29 | $26.99 | $27.84 | $26.99 | $27.53 | $19.87 | 76,560 |
| 2016-12-28 | $26.86 | $27.08 | $26.83 | $27.07 | $19.54 | 52,712 |
| 2016-12-27 | $26.45 | $26.98 | $26.45 | $26.73 | $19.29 | 59,369 |
| 2016-12-23 | $26.42 | $26.64 | $26.36 | $26.51 | $19.13 | 36,082 |
| 2016-12-22 | $26.74 | $27.44 | $26.28 | $26.68 | $19.25 | 81,579 |
| 2016-12-21 | $26.54 | $27.11 | $26.54 | $26.74 | $19.30 | 80,982 |
| 2016-12-20 | $26.56 | $26.67 | $25.80 | $26.36 | $19.02 | 194,351 |
| 2016-12-19 | $27.27 | $27.27 | $26.61 | $26.64 | $19.23 | 171,487 |
| 2016-12-16 | $27.31 | $27.86 | $26.99 | $27.38 | $19.76 | 264,094 |
| 2016-12-15 | $26.61 | $27.78 | $26.58 | $27.59 | $19.91 | 226,639 |
| 2016-12-14 | $27.16 | $27.41 | $26.75 | $26.91 | $19.42 | 166,508 |
| 2016-12-13 | $26.89 | $27.06 | $26.69 | $26.93 | $19.43 | 188,827 |
| 2016-12-12 | $27.24 | $27.37 | $26.85 | $26.86 | $19.38 | 134,307 |
| 2016-12-09 | $27.98 | $28.23 | $27.32 | $27.42 | $19.79 | 65,168 |
| 2016-12-08 | $27.08 | $28.22 | $27.08 | $28.00 | $20.21 | 181,995 |
| 2016-12-07 | $25.99 | $27.28 | $25.99 | $26.81 | $19.35 | 191,074 |
| 2016-12-06 | $25.70 | $26.05 | $25.50 | $25.85 | $18.65 | 253,396 |
| 2016-12-05 | $25.76 | $25.90 | $25.57 | $25.71 | $18.55 | 105,794 |
| 2016-12-02 | $26.03 | $26.05 | $25.66 | $25.76 | $18.59 | 89,092 |
| 2016-12-01 | $26.45 | $26.88 | $26.14 | $26.19 | $18.90 | 150,404 |
| 2016-11-30 | $26.32 | $26.94 | $26.26 | $26.49 | $19.12 | 269,410 |
| 2016-11-29 | $26.47 | $26.50 | $26.00 | $26.38 | $19.04 | 237,404 |
| 2016-11-28 | $26.93 | $26.93 | $26.63 | $26.68 | $19.25 | 113,463 |
| 2016-11-25 | $26.43 | $26.79 | $26.43 | $26.73 | $19.29 | 54,026 |
| 2016-11-23 | $26.51 | $26.80 | $26.09 | $26.59 | $19.19 | 198,436 |
| 2016-11-22 | $26.35 | $26.87 | $26.35 | $26.39 | $19.04 | 148,829 |
| 2016-11-21 | $26.91 | $27.31 | $26.43 | $26.73 | $19.29 | 93,536 |
| 2016-11-18 | $27.10 | $27.47 | $27.00 | $27.01 | $19.49 | 146,979 |
| 2016-11-17 | $27.45 | $28.13 | $27.26 | $27.44 | $19.80 | 179,260 |
| 2016-11-16 | $27.02 | $27.18 | $26.75 | $27.09 | $19.55 | 108,508 |
| 2016-11-15 | $27.43 | $27.93 | $26.98 | $27.24 | $19.66 | 142,719 |
| 2016-11-14 | $28.52 | $28.52 | $27.00 | $27.26 | $19.67 | 158,798 |
| 2016-11-11 | $29.01 | $29.01 | $28.51 | $28.71 | $20.72 | 90,414 |
| 2016-11-10 | $30.51 | $30.51 | $29.33 | $29.42 | $21.23 | 111,071 |
| 2016-11-09 | $29.81 | $30.88 | $29.81 | $30.48 | $22.00 | 135,582 |
| 2016-11-08 | $30.35 | $30.35 | $30.04 | $30.26 | $21.84 | 227,563 |
| 2016-11-07 | $30.80 | $31.17 | $30.60 | $30.97 | $22.35 | 108,263 |
| 2016-11-04 | $30.52 | $30.79 | $30.02 | $30.58 | $22.07 | 185,208 |
| 2016-11-03 | $30.82 | $30.99 | $30.60 | $30.76 | $22.20 | 249,884 |
| 2016-11-02 | $31.58 | $31.58 | $30.82 | $30.84 | $22.26 | 95,981 |
| 2016-11-01 | $32.08 | $32.08 | $31.38 | $31.56 | $22.78 | 109,303 |
| 2016-10-31 | $31.77 | $31.87 | $31.54 | $31.80 | $22.95 | 52,127 |
| 2016-10-28 | $31.62 | $32.13 | $31.56 | $31.62 | $22.82 | 64,823 |
| 2016-10-27 | $32.27 | $32.27 | $31.38 | $31.69 | $22.87 | 120,113 |
| 2016-10-26 | $32.50 | $32.50 | $32.00 | $32.10 | $23.17 | 101,774 |
| 2016-10-25 | $33.46 | $33.47 | $33.09 | $33.14 | $23.92 | 66,711 |
| 2016-10-24 | $33.77 | $33.77 | $33.28 | $33.45 | $24.14 | 40,517 |
| 2016-10-21 | $33.92 | $33.92 | $33.29 | $33.69 | $24.31 | 61,684 |
| 2016-10-20 | $34.08 | $34.29 | $33.86 | $33.97 | $24.51 | 113,338 |
| 2016-10-19 | $34.10 | $34.88 | $34.10 | $34.22 | $24.70 | 84,311 |
| 2016-10-18 | $33.68 | $34.16 | $33.68 | $34.00 | $24.54 | 65,896 |
| 2016-10-17 | $33.44 | $33.51 | $32.90 | $33.28 | $24.02 | 51,147 |
| 2016-10-14 | $33.69 | $33.98 | $33.43 | $33.45 | $24.14 | 96,205 |
| 2016-10-13 | $33.09 | $33.53 | $33.02 | $33.44 | $24.13 | 65,764 |
| 2016-10-12 | $32.70 | $33.51 | $32.70 | $33.26 | $24.00 | 122,953 |
| 2016-10-11 | $33.05 | $33.35 | $32.69 | $32.70 | $23.60 | 67,527 |
| 2016-10-10 | $33.37 | $33.51 | $33.05 | $33.10 | $23.89 | 38,128 |
| 2016-10-07 | $33.12 | $33.29 | $32.87 | $33.22 | $23.97 | 93,825 |
| 2016-10-06 | $33.81 | $33.81 | $33.01 | $33.18 | $23.94 | 149,157 |
| 2016-10-05 | $34.02 | $34.13 | $33.64 | $33.95 | $24.50 | 165,493 |
| 2016-10-04 | $35.27 | $35.46 | $33.63 | $33.88 | $24.45 | 221,758 |
| 2016-10-03 | $35.53 | $36.11 | $35.30 | $36.04 | $26.01 | 123,287 |
| 2016-09-30 | $35.59 | $36.00 | $35.32 | $35.67 | $25.74 | 118,247 |
| 2016-09-29 | $35.38 | $35.92 | $35.38 | $35.44 | $25.58 | 46,081 |
| 2016-09-28 | $35.32 | $35.41 | $34.64 | $35.37 | $25.53 | 74,601 |
| 2016-09-27 | $35.53 | $35.53 | $34.97 | $35.11 | $25.34 | 62,996 |
| 2016-09-26 | $36.14 | $36.14 | $35.57 | $35.62 | $25.71 | 83,676 |
| 2016-09-23 | $36.91 | $36.91 | $36.09 | $36.26 | $26.17 | 108,122 |
| 2016-09-22 | $37.42 | $37.42 | $36.74 | $37.10 | $26.77 | 128,690 |
| 2016-09-21 | $36.33 | $37.14 | $36.15 | $37.06 | $26.74 | 213,603 |
| 2016-09-20 | $35.87 | $36.35 | $35.77 | $36.30 | $26.20 | 78,263 |
| 2016-09-19 | $35.20 | $35.60 | $35.10 | $35.39 | $25.54 | 84,915 |
| 2016-09-16 | $35.82 | $35.82 | $34.86 | $35.05 | $25.29 | 107,092 |
| 2016-09-15 | $36.72 | $36.72 | $35.92 | $36.19 | $26.12 | 135,739 |
| 2016-09-14 | $36.73 | $37.66 | $36.73 | $36.86 | $26.60 | 70,498 |
| 2016-09-13 | $37.43 | $37.43 | $36.44 | $36.59 | $26.41 | 114,523 |
| 2016-09-12 | $37.53 | $37.90 | $37.38 | $37.56 | $27.11 | 39,548 |
| 2016-09-09 | $39.54 | $39.57 | $37.50 | $37.81 | $27.29 | 105,450 |
| 2016-09-08 | $39.49 | $39.85 | $39.32 | $39.81 | $28.73 | 51,854 |
| 2016-09-07 | $38.71 | $39.41 | $38.31 | $39.10 | $28.22 | 121,498 |
| 2016-09-06 | $39.48 | $39.48 | $38.35 | $38.62 | $27.87 | 149,464 |
| 2016-09-02 | $39.15 | $39.90 | $38.86 | $39.46 | $28.48 | 66,109 |
| 2016-09-01 | $38.53 | $39.42 | $38.40 | $38.86 | $28.04 | 64,562 |
| 2016-08-31 | $38.61 | $38.75 | $38.31 | $38.58 | $27.84 | 42,840 |
| 2016-08-30 | $39.45 | $39.63 | $38.71 | $38.76 | $27.97 | 50,720 |
| 2016-08-29 | $39.12 | $39.30 | $38.96 | $39.06 | $28.19 | 33,532 |
| 2016-08-26 | $39.23 | $39.78 | $38.67 | $38.94 | $28.10 | 66,734 |
| 2016-08-25 | $38.66 | $39.29 | $38.58 | $39.01 | $28.15 | 42,259 |
| 2016-08-24 | $39.23 | $39.55 | $38.53 | $38.63 | $27.88 | 93,918 |
| 2016-08-23 | $39.35 | $39.54 | $39.00 | $39.20 | $28.29 | 54,115 |
| 2016-08-22 | $39.67 | $39.95 | $39.18 | $39.31 | $28.37 | 56,900 |
| 2016-08-19 | $40.49 | $40.49 | $39.55 | $39.80 | $28.72 | 50,941 |
| 2016-08-18 | $40.08 | $40.43 | $39.72 | $40.36 | $29.13 | 68,647 |
| 2016-08-17 | $40.10 | $40.28 | $39.46 | $39.90 | $28.79 | 52,715 |
| 2016-08-16 | $39.71 | $40.75 | $39.66 | $40.23 | $29.03 | 102,428 |
| 2016-08-15 | $40.25 | $40.54 | $39.40 | $39.59 | $28.57 | 100,217 |
| 2016-08-12 | $39.58 | $40.50 | $39.57 | $39.69 | $28.64 | 99,275 |
| 2016-08-11 | $39.90 | $39.90 | $38.75 | $39.47 | $28.48 | 120,248 |
| 2016-08-10 | $41.26 | $41.56 | $40.32 | $40.68 | $28.60 | 217,992 |
| 2016-08-09 | $40.74 | $41.61 | $40.74 | $41.21 | $28.97 | 144,121 |
| 2016-08-08 | $40.83 | $41.61 | $40.67 | $40.73 | $28.64 | 73,968 |
| 2016-08-05 | $41.00 | $41.70 | $40.58 | $40.83 | $28.71 | 98,447 |
| 2016-08-04 | $40.01 | $41.03 | $40.01 | $40.71 | $28.62 | 159,940 |
| 2016-08-03 | $38.88 | $40.61 | $38.88 | $39.99 | $28.11 | 368,360 |
| 2016-08-02 | $43.06 | $43.06 | $38.00 | $40.72 | $28.63 | 700,268 |
| 2016-08-01 | $45.44 | $46.13 | $45.07 | $45.78 | $32.19 | 206,720 |
| 2016-07-29 | $44.30 | $45.20 | $44.30 | $45.07 | $31.69 | 99,090 |
| 2016-07-28 | $44.72 | $44.87 | $43.97 | $44.31 | $31.15 | 45,397 |
| 2016-07-27 | $43.86 | $44.80 | $43.86 | $44.59 | $31.35 | 93,434 |
| 2016-07-26 | $44.95 | $44.95 | $43.43 | $43.80 | $30.79 | 72,090 |
| 2016-07-25 | $43.75 | $44.91 | $43.51 | $44.75 | $31.46 | 210,238 |
| 2016-07-22 | $43.70 | $43.96 | $43.64 | $43.84 | $30.82 | 43,114 |
| 2016-07-21 | $44.25 | $44.25 | $43.49 | $43.63 | $30.67 | 52,063 |
| 2016-07-20 | $43.94 | $44.23 | $43.57 | $43.95 | $30.90 | 83,766 |
| 2016-07-19 | $44.79 | $45.12 | $43.71 | $43.85 | $30.83 | 228,816 |
| 2016-07-18 | $44.65 | $44.93 | $44.50 | $44.68 | $31.41 | 117,611 |
| 2016-07-15 | $45.52 | $45.95 | $44.85 | $44.85 | $31.53 | 116,171 |
| 2016-07-14 | $44.07 | $44.61 | $44.01 | $44.20 | $31.07 | 31,385 |
| 2016-07-13 | $44.10 | $44.21 | $43.62 | $43.80 | $30.79 | 87,795 |
| 2016-07-12 | $43.99 | $44.43 | $43.65 | $44.10 | $31.00 | 46,433 |
| 2016-07-11 | $44.31 | $44.31 | $43.72 | $44.09 | $31.00 | 43,686 |
| 2016-07-08 | $44.21 | $44.47 | $43.42 | $44.31 | $31.15 | 97,144 |
| 2016-07-07 | $44.55 | $44.57 | $43.40 | $43.97 | $30.91 | 325,702 |
| 2016-07-06 | $44.26 | $44.36 | $43.51 | $44.27 | $31.12 | 217,283 |
| 2016-07-05 | $44.80 | $45.07 | $44.14 | $44.26 | $31.12 | 96,390 |
| 2016-07-01 | $45.04 | $45.21 | $43.98 | $44.80 | $31.50 | 144,930 |
| 2016-06-30 | $45.19 | $45.35 | $44.31 | $44.57 | $31.33 | 230,132 |
| 2016-06-29 | $44.96 | $45.73 | $44.96 | $45.33 | $31.87 | 267,555 |
| 2016-06-28 | $43.40 | $44.85 | $43.40 | $44.46 | $31.26 | 223,559 |
| 2016-06-27 | $42.91 | $42.96 | $42.27 | $42.62 | $29.96 | 70,778 |
| 2016-06-24 | $43.38 | $43.98 | $42.88 | $42.92 | $30.17 | 42,464 |
| 2016-06-23 | $44.32 | $44.44 | $43.60 | $44.27 | $31.12 | 47,975 |
| 2016-06-22 | $44.74 | $44.96 | $44.33 | $44.53 | $31.31 | 90,904 |
| 2016-06-21 | $44.85 | $45.23 | $44.34 | $44.53 | $31.31 | 249,967 |
| 2016-06-20 | $43.64 | $43.94 | $43.34 | $43.56 | $30.62 | 113,215 |
| 2016-06-17 | $43.65 | $43.99 | $43.30 | $43.32 | $30.46 | 46,728 |
| 2016-06-16 | $42.95 | $43.86 | $42.88 | $43.82 | $30.81 | 51,341 |
| 2016-06-15 | $42.39 | $43.82 | $42.39 | $43.53 | $30.60 | 62,582 |
| 2016-06-14 | $42.59 | $43.07 | $42.48 | $42.61 | $29.96 | 114,507 |
| 2016-06-13 | $43.20 | $43.35 | $42.80 | $42.85 | $30.13 | 79,001 |
| 2016-06-10 | $43.72 | $43.77 | $42.99 | $43.08 | $30.29 | 136,334 |
| 2016-06-09 | $44.71 | $45.00 | $44.26 | $44.33 | $31.17 | 103,870 |
| 2016-06-08 | $45.81 | $45.88 | $45.14 | $45.49 | $31.98 | 151,324 |
| 2016-06-07 | $43.43 | $43.93 | $43.43 | $43.84 | $30.82 | 49,488 |
| 2016-06-06 | $42.89 | $43.22 | $42.68 | $42.87 | $30.14 | 88,757 |
| 2016-06-03 | $42.00 | $42.49 | $41.92 | $42.49 | $29.87 | 62,651 |
| 2016-06-02 | $41.17 | $41.91 | $40.62 | $41.09 | $28.89 | 98,681 |
| 2016-06-01 | $41.42 | $41.64 | $41.02 | $41.35 | $29.07 | 149,186 |
| 2016-05-31 | $41.75 | $42.50 | $40.12 | $41.39 | $29.10 | 336,510 |
| 2016-05-27 | $37.10 | $37.36 | $36.53 | $36.93 | $25.96 | 162,368 |
| 2016-05-26 | $35.11 | $35.35 | $35.11 | $35.31 | $24.82 | 32,906 |
| 2016-05-25 | $35.44 | $35.49 | $35.11 | $35.24 | $24.78 | 39,250 |
| 2016-05-24 | $34.75 | $35.20 | $34.75 | $35.16 | $24.72 | 66,782 |
| 2016-05-23 | $34.75 | $35.30 | $34.51 | $34.63 | $24.35 | 89,982 |
| 2016-05-20 | $35.95 | $35.95 | $34.62 | $35.02 | $24.62 | 196,927 |
| 2016-05-19 | $36.02 | $36.19 | $35.44 | $35.87 | $25.22 | 49,915 |
| 2016-05-18 | $36.54 | $36.80 | $36.03 | $36.21 | $25.46 | 59,558 |
| 2016-05-17 | $36.90 | $37.21 | $36.54 | $36.60 | $25.73 | 74,389 |
| 2016-05-16 | $36.84 | $37.39 | $36.79 | $37.15 | $26.12 | 62,356 |
| 2016-05-13 | $36.58 | $36.95 | $36.45 | $36.52 | $25.68 | 68,585 |
| 2016-05-12 | $37.04 | $37.18 | $36.46 | $36.72 | $25.82 | 81,881 |
| 2016-05-11 | $36.96 | $37.46 | $36.86 | $37.04 | $26.04 | 134,828 |
| 2016-05-10 | $35.30 | $36.02 | $35.25 | $35.91 | $25.25 | 104,861 |
| 2016-05-09 | $34.73 | $35.18 | $34.26 | $34.28 | $24.10 | 40,943 |
| 2016-05-06 | $34.96 | $35.17 | $34.44 | $34.63 | $24.35 | 118,464 |
| 2016-05-05 | $35.90 | $35.90 | $34.85 | $34.91 | $24.54 | 97,033 |
| 2016-05-04 | $36.66 | $36.66 | $35.44 | $35.75 | $25.13 | 117,002 |
| 2016-05-03 | $36.42 | $37.42 | $36.22 | $37.04 | $26.04 | 90,895 |
| 2016-05-02 | $36.68 | $36.68 | $36.21 | $36.41 | $25.60 | 114,635 |
| 2016-04-29 | $36.60 | $37.01 | $36.55 | $36.90 | $25.94 | 236,713 |
| 2016-04-28 | $37.00 | $37.35 | $36.64 | $36.88 | $25.93 | 659,347 |
| 2016-04-27 | $37.29 | $38.06 | $37.25 | $37.83 | $26.60 | 584,991 |
| 2016-04-26 | $38.86 | $38.94 | $38.00 | $38.39 | $26.99 | 161,212 |
| 2016-04-25 | $38.86 | $39.16 | $38.66 | $39.14 | $27.52 | 83,445 |
| 2016-04-22 | $39.21 | $39.58 | $39.10 | $39.13 | $27.51 | 63,670 |
| 2016-04-21 | $39.82 | $39.82 | $39.18 | $39.69 | $27.90 | 64,444 |
| 2016-04-20 | $40.78 | $40.78 | $39.71 | $39.74 | $27.94 | 76,221 |
| 2016-04-19 | $40.50 | $41.37 | $40.43 | $41.00 | $28.83 | 84,342 |
| 2016-04-18 | $40.33 | $40.81 | $40.26 | $40.71 | $28.62 | 34,347 |
| 2016-04-15 | $41.28 | $41.45 | $41.08 | $41.08 | $28.88 | 21,844 |
| 2016-04-14 | $40.83 | $41.55 | $40.27 | $41.44 | $29.13 | 58,697 |
| 2016-04-13 | $40.79 | $41.30 | $40.47 | $40.67 | $28.59 | 61,263 |
| 2016-04-12 | $40.49 | $41.08 | $40.49 | $40.74 | $28.64 | 44,514 |
| 2016-04-11 | $40.68 | $40.79 | $40.01 | $40.33 | $28.35 | 43,749 |
| 2016-04-08 | $39.73 | $40.14 | $39.73 | $40.00 | $28.12 | 82,855 |
| 2016-04-07 | $38.90 | $39.29 | $38.39 | $39.24 | $27.59 | 269,160 |
| 2016-04-06 | $40.95 | $41.09 | $40.29 | $40.75 | $28.65 | 89,034 |
| 2016-04-05 | $41.74 | $41.79 | $40.90 | $40.91 | $28.76 | 76,591 |
| 2016-04-04 | $41.43 | $41.70 | $40.82 | $41.46 | $29.15 | 98,490 |
| 2016-04-01 | $42.09 | $42.09 | $40.81 | $41.75 | $29.35 | 114,073 |
| 2016-03-31 | $42.52 | $43.41 | $42.52 | $43.31 | $30.45 | 145,024 |
| 2016-03-30 | $42.99 | $43.19 | $42.48 | $42.50 | $29.88 | 46,200 |
| 2016-03-29 | $41.78 | $43.15 | $41.78 | $42.95 | $30.20 | 60,055 |
| 2016-03-28 | $41.99 | $42.06 | $41.72 | $42.02 | $29.54 | 49,350 |
| 2016-03-24 | $41.34 | $41.94 | $41.25 | $41.79 | $29.38 | 64,535 |
| 2016-03-23 | $41.65 | $41.89 | $41.36 | $41.62 | $29.26 | 75,338 |
| 2016-03-22 | $41.28 | $41.53 | $40.71 | $41.34 | $29.06 | 56,053 |
| 2016-03-21 | $42.20 | $42.36 | $41.99 | $42.01 | $29.54 | 56,125 |
| 2016-03-18 | $41.83 | $42.60 | $41.83 | $42.15 | $29.63 | 362,869 |
| 2016-03-17 | $41.00 | $41.57 | $40.75 | $41.43 | $29.13 | 171,539 |
| 2016-03-16 | $39.58 | $40.19 | $38.87 | $39.85 | $28.02 | 189,863 |
| 2016-03-15 | $39.80 | $40.70 | $39.50 | $40.03 | $28.14 | 299,902 |
| 2016-03-14 | $39.94 | $40.22 | $38.75 | $39.38 | $27.69 | 199,902 |
| 2016-03-11 | $36.24 | $36.99 | $36.23 | $36.96 | $25.98 | 63,512 |
| 2016-03-10 | $36.00 | $36.33 | $35.52 | $36.04 | $25.34 | 67,986 |
| 2016-03-09 | $35.94 | $35.99 | $35.53 | $35.90 | $25.24 | 109,295 |
| 2016-03-08 | $37.02 | $37.21 | $36.58 | $36.80 | $25.02 | 165,546 |
| 2016-03-07 | $37.31 | $37.31 | $36.35 | $36.52 | $24.82 | 69,874 |
| 2016-03-04 | $38.36 | $38.46 | $37.79 | $37.91 | $25.77 | 93,817 |
| 2016-03-03 | $38.00 | $38.86 | $38.00 | $38.46 | $26.14 | 116,140 |
| 2016-03-02 | $37.34 | $38.15 | $37.31 | $37.97 | $25.81 | 143,503 |
| 2016-03-01 | $38.69 | $38.74 | $36.00 | $36.10 | $24.54 | 206,241 |
| 2016-02-29 | $40.00 | $40.00 | $38.23 | $38.69 | $26.30 | 275,480 |
| 2016-02-26 | $47.92 | $47.92 | $46.30 | $46.44 | $31.57 | 45,233 |
| 2016-02-25 | $47.18 | $47.66 | $46.74 | $47.49 | $32.28 | 24,111 |
| 2016-02-24 | $45.88 | $47.13 | $45.86 | $46.99 | $31.94 | 32,828 |
| 2016-02-23 | $46.60 | $47.13 | $46.01 | $46.02 | $31.28 | 31,470 |
| 2016-02-22 | $47.49 | $47.49 | $46.80 | $46.89 | $31.87 | 41,337 |
| 2016-02-19 | $47.60 | $47.67 | $46.80 | $47.06 | $31.99 | 92,970 |
| 2016-02-18 | $49.82 | $49.82 | $47.93 | $48.05 | $32.66 | 173,890 |
| 2016-02-17 | $49.10 | $50.48 | $49.07 | $50.00 | $33.99 | 184,141 |
| 2016-02-16 | $47.36 | $48.66 | $47.36 | $48.66 | $33.08 | 86,320 |
| 2016-02-12 | $46.15 | $46.38 | $45.34 | $46.33 | $31.49 | 64,139 |
| 2016-02-11 | $45.04 | $46.06 | $45.04 | $45.78 | $31.12 | 68,652 |
| 2016-02-10 | $45.26 | $46.10 | $45.12 | $45.86 | $31.17 | 68,566 |
| 2016-02-09 | $45.27 | $45.27 | $44.26 | $45.16 | $30.70 | 64,438 |
| 2016-02-08 | $46.24 | $46.24 | $45.19 | $45.77 | $31.11 | 69,702 |
| 2016-02-05 | $46.23 | $46.92 | $46.00 | $46.75 | $31.78 | 170,003 |
| 2016-02-04 | $45.39 | $46.48 | $44.29 | $46.16 | $31.38 | 165,796 |
| 2016-02-03 | $44.12 | $45.47 | $43.62 | $45.11 | $30.66 | 163,581 |
| 2016-02-02 | $45.23 | $45.33 | $44.27 | $44.27 | $30.09 | 90,866 |
| 2016-02-01 | $46.92 | $46.92 | $45.66 | $46.46 | $31.58 | 112,721 |
| 2016-01-29 | $46.18 | $47.07 | $46.08 | $46.92 | $31.89 | 127,707 |
| 2016-01-28 | $45.50 | $45.94 | $45.16 | $45.88 | $31.19 | 101,815 |
| 2016-01-27 | $44.81 | $45.29 | $44.17 | $44.37 | $30.16 | 89,374 |
| 2016-01-26 | $42.72 | $43.14 | $42.43 | $43.10 | $29.30 | 38,832 |
| 2016-01-25 | $42.41 | $43.13 | $42.41 | $42.55 | $28.92 | 77,474 |
| 2016-01-22 | $41.48 | $42.68 | $41.35 | $42.47 | $28.87 | 94,514 |
| 2016-01-21 | $40.23 | $41.12 | $40.06 | $40.61 | $27.61 | 56,255 |
| 2016-01-20 | $39.53 | $40.42 | $39.09 | $40.15 | $27.29 | 81,844 |
| 2016-01-19 | $39.70 | $39.89 | $39.38 | $39.82 | $27.07 | 77,865 |
| 2016-01-15 | $39.16 | $39.49 | $38.72 | $39.36 | $26.76 | 41,323 |
| 2016-01-14 | $40.00 | $40.58 | $39.01 | $40.55 | $27.56 | 78,921 |
| 2016-01-13 | $41.09 | $41.12 | $40.21 | $40.22 | $27.34 | 25,103 |
| 2016-01-12 | $41.55 | $41.55 | $40.68 | $40.82 | $27.75 | 50,010 |
| 2016-01-11 | $40.87 | $41.29 | $40.30 | $41.29 | $28.07 | 66,751 |
| 2016-01-08 | $40.95 | $41.38 | $40.43 | $40.49 | $27.52 | 99,198 |
| 2016-01-07 | $42.23 | $42.23 | $40.74 | $40.91 | $27.81 | 107,679 |
| 2016-01-06 | $43.13 | $43.26 | $42.45 | $42.80 | $29.09 | 103,699 |
| 2016-01-05 | $42.35 | $43.50 | $41.93 | $43.30 | $29.43 | 95,539 |
| 2016-01-04 | $41.40 | $42.17 | $41.40 | $42.03 | $28.57 | 137,961 |
| 2015-12-31 | $42.68 | $42.93 | $42.12 | $42.75 | $29.06 | 84,683 |
| 2015-12-30 | $42.79 | $43.01 | $42.25 | $42.28 | $28.74 | 70,248 |
| 2015-12-29 | $43.59 | $44.09 | $42.91 | $43.00 | $29.23 | 203,256 |
| 2015-12-28 | $43.56 | $43.96 | $43.08 | $43.39 | $29.49 | 91,334 |
| 2015-12-24 | $44.09 | $44.24 | $43.73 | $43.73 | $29.73 | 33,347 |
| 2015-12-23 | $43.30 | $44.35 | $43.30 | $44.30 | $30.11 | 106,038 |
| 2015-12-22 | $42.81 | $43.13 | $42.50 | $42.91 | $29.17 | 80,093 |
| 2015-12-21 | $42.36 | $42.85 | $42.34 | $42.72 | $29.04 | 51,471 |
| 2015-12-18 | $43.00 | $43.00 | $41.95 | $42.21 | $28.69 | 123,793 |
| 2015-12-17 | $43.82 | $43.82 | $42.88 | $43.09 | $29.29 | 138,067 |
| 2015-12-16 | $43.24 | $43.64 | $42.81 | $43.47 | $29.55 | 121,219 |
| 2015-12-15 | $42.54 | $43.40 | $41.91 | $42.99 | $29.22 | 158,083 |
| 2015-12-14 | $41.60 | $42.01 | $41.10 | $41.81 | $28.42 | 139,766 |
| 2015-12-11 | $42.16 | $42.16 | $41.31 | $41.65 | $28.31 | 92,013 |
| 2015-12-10 | $43.67 | $43.89 | $42.61 | $42.90 | $29.16 | 90,337 |
| 2015-12-09 | $44.64 | $45.10 | $43.70 | $44.04 | $29.94 | 93,059 |
| 2015-12-08 | $44.84 | $45.18 | $44.53 | $44.77 | $30.43 | 78,308 |
| 2015-12-07 | $45.23 | $45.69 | $45.13 | $45.45 | $30.90 | 82,987 |
| 2015-12-04 | $44.95 | $45.82 | $44.95 | $45.63 | $31.02 | 54,710 |
| 2015-12-03 | $45.70 | $45.85 | $45.26 | $45.38 | $30.85 | 76,228 |
| 2015-12-02 | $45.19 | $45.77 | $45.15 | $45.70 | $31.06 | 89,415 |
| 2015-12-01 | $44.70 | $45.61 | $44.70 | $45.01 | $30.60 | 224,360 |
| 2015-11-30 | $43.74 | $44.05 | $43.54 | $43.77 | $29.75 | 113,726 |
| 2015-11-27 | $43.57 | $44.03 | $43.38 | $43.74 | $29.73 | 57,059 |
| 2015-11-25 | $42.93 | $43.58 | $42.91 | $43.38 | $29.49 | 75,365 |
| 2015-11-24 | $42.08 | $43.19 | $42.08 | $42.95 | $29.20 | 68,441 |
| 2015-11-23 | $42.30 | $42.57 | $42.22 | $42.55 | $28.92 | 91,935 |
| 2015-11-20 | $42.34 | $42.71 | $42.10 | $42.62 | $28.97 | 74,630 |
| 2015-11-19 | $42.26 | $42.48 | $41.98 | $42.35 | $28.79 | 57,906 |
| 2015-11-18 | $41.84 | $42.33 | $41.27 | $42.26 | $28.73 | 47,543 |
| 2015-11-17 | $42.01 | $42.84 | $41.84 | $42.41 | $28.83 | 109,421 |
| 2015-11-16 | $41.52 | $42.34 | $41.38 | $42.24 | $28.71 | 56,270 |
| 2015-11-13 | $41.03 | $41.61 | $41.03 | $41.44 | $28.17 | 66,841 |
| 2015-11-12 | $41.02 | $41.98 | $39.70 | $41.45 | $28.18 | 157,851 |
| 2015-11-11 | $41.78 | $42.30 | $41.39 | $41.62 | $28.29 | 88,624 |
| 2015-11-10 | $41.50 | $41.99 | $41.11 | $41.74 | $28.37 | 159,229 |
| 2015-11-09 | $41.64 | $42.12 | $40.63 | $41.00 | $27.87 | 107,875 |
| 2015-11-06 | $43.07 | $43.07 | $41.83 | $42.14 | $28.65 | 199,150 |
| 2015-11-05 | $45.01 | $45.32 | $42.85 | $43.51 | $29.58 | 416,362 |
| 2015-11-04 | $47.52 | $47.52 | $44.12 | $45.01 | $30.60 | 178,749 |
| 2015-11-03 | $46.47 | $47.65 | $46.47 | $47.40 | $32.22 | 99,637 |
| 2015-11-02 | $47.33 | $47.60 | $46.47 | $46.54 | $31.64 | 186,428 |
| 2015-10-30 | $47.93 | $47.93 | $47.32 | $47.42 | $32.23 | 75,476 |
| 2015-10-29 | $48.09 | $48.09 | $47.50 | $47.55 | $32.32 | 40,829 |
| 2015-10-28 | $49.36 | $49.36 | $48.23 | $48.56 | $33.01 | 52,569 |
| 2015-10-27 | $50.07 | $50.07 | $48.82 | $49.16 | $33.42 | 74,885 |
| 2015-10-26 | $50.89 | $51.27 | $50.54 | $50.92 | $34.61 | 73,497 |
| 2015-10-23 | $49.70 | $50.56 | $49.58 | $50.50 | $34.33 | 71,910 |
| 2015-10-22 | $48.60 | $49.26 | $48.49 | $48.63 | $33.06 | 67,691 |
| 2015-10-21 | $48.05 | $48.20 | $47.10 | $48.03 | $32.65 | 44,545 |
| 2015-10-20 | $48.14 | $48.41 | $47.29 | $48.37 | $32.88 | 54,630 |
| 2015-10-19 | $48.28 | $48.28 | $47.36 | $47.90 | $32.56 | 33,888 |
| 2015-10-16 | $47.94 | $48.77 | $47.89 | $48.57 | $33.02 | 95,126 |
| 2015-10-15 | $47.84 | $48.29 | $47.76 | $48.11 | $32.70 | 62,934 |
| 2015-10-14 | $47.75 | $47.91 | $47.17 | $47.55 | $32.32 | 89,776 |
| 2015-10-13 | $47.94 | $49.06 | $47.76 | $47.91 | $32.57 | 65,247 |
| 2015-10-12 | $49.38 | $49.74 | $49.28 | $49.56 | $33.69 | 49,641 |
| 2015-10-09 | $49.59 | $49.73 | $49.08 | $49.20 | $33.44 | 39,155 |
| 2015-10-08 | $50.14 | $50.30 | $49.44 | $49.97 | $33.97 | 52,279 |
| 2015-10-07 | $49.40 | $50.86 | $49.40 | $50.72 | $34.48 | 114,444 |
| 2015-10-06 | $48.78 | $49.55 | $48.54 | $48.64 | $33.06 | 58,317 |
| 2015-10-05 | $47.28 | $47.98 | $47.02 | $47.69 | $32.42 | 66,254 |
| 2015-10-02 | $45.23 | $46.15 | $44.91 | $46.11 | $31.34 | 85,948 |
| 2015-10-01 | $46.19 | $46.40 | $45.55 | $46.13 | $31.36 | 85,800 |
| 2015-09-30 | $46.17 | $46.62 | $45.79 | $46.16 | $31.38 | 104,912 |
| 2015-09-29 | $46.18 | $46.27 | $45.46 | $45.81 | $31.14 | 100,244 |
| 2015-09-28 | $47.43 | $47.50 | $46.24 | $46.48 | $31.60 | 78,142 |
| 2015-09-25 | $47.95 | $48.33 | $47.73 | $47.86 | $32.53 | 73,876 |
| 2015-09-24 | $47.40 | $47.91 | $47.08 | $47.74 | $32.45 | 62,177 |
| 2015-09-23 | $48.10 | $48.41 | $47.44 | $47.51 | $32.30 | 98,498 |
| 2015-09-22 | $48.54 | $48.76 | $47.93 | $48.13 | $32.72 | 70,876 |
| 2015-09-21 | $49.70 | $49.70 | $49.00 | $49.33 | $33.53 | 66,461 |
| 2015-09-18 | $50.27 | $50.35 | $49.54 | $49.62 | $33.73 | 195,606 |
| 2015-09-17 | $50.51 | $51.44 | $50.51 | $51.02 | $34.68 | 145,843 |
| 2015-09-16 | $50.01 | $51.21 | $50.01 | $50.72 | $34.48 | 171,550 |
| 2015-09-15 | $49.95 | $50.39 | $48.78 | $49.60 | $33.72 | 168,587 |
| 2015-09-14 | $49.98 | $50.76 | $49.88 | $50.42 | $34.27 | 98,860 |
| 2015-09-11 | $49.48 | $50.06 | $49.14 | $49.91 | $33.93 | 56,269 |
| 2015-09-10 | $48.50 | $49.33 | $48.50 | $49.33 | $33.53 | 84,847 |
| 2015-09-09 | $50.44 | $50.75 | $49.34 | $49.50 | $33.65 | 80,688 |
| 2015-09-08 | $50.95 | $51.79 | $50.05 | $50.19 | $34.12 | 117,135 |