Powell Industries Inc (POWL) Exchange: NASDAQ
Data as of April 18, 2024
$125.95 ($-3.94) -3.03%
Powell Industries Inc - Daily Information
Click for more stock information on Powell Industries Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $128.28 |
| Previous Close | $125.95 |
| High | $130.02 |
| Low | $125.45 |
| Adjusted Open | $128.28 |
| Previous Adjusted Close | $125.95 |
| Adjusted High | $130.02 |
| Adjusted Low | $125.45 |
About Powell Industries Inc (POWL)
Powell Industries, Inc. (Powell) develops, designs, manufactures and services custom engineered-to-order equipment and systems for the management and control of electrical energy and other critical processes. The Company operates in two business segments: Electrical Power Products and Process Control Systems. Electrical Power Products business segment's principal products include power control room substation packages, traditional and arc-resistant distribution switchgear, medium-voltage circuit breakers, offshore generator and control modules, monitoring and control communications systems, motor control centers and bus duct systems. Process Control Systems business segment's DYNAC software suite provides an integrated operations management solution. Its wholly owned subsidiaries include Powell Electrical Systems, Inc., Transdyn, Inc., Powell Industries International, Inc., Switchgear & Instrumentation Limited (S&I) and Powell Canada Inc.
Invest in Powell Industries Inc (POWL)
Historical Stock Data for Powell Industries Inc (POWL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $128.28 | $130.02 | $125.45 | $125.95 | $125.95 | 212,979 |
| 2024-04-11 | $131.16 | $132.29 | $128.05 | $129.89 | $129.89 | 168,338 |
| 2024-04-10 | $130.00 | $132.85 | $127.68 | $131.05 | $131.05 | 226,649 |
| 2024-04-09 | $136.71 | $138.26 | $131.84 | $132.10 | $132.10 | 225,848 |
| 2024-04-08 | $138.46 | $141.96 | $137.13 | $137.48 | $137.48 | 183,321 |
| 2024-04-05 | $131.66 | $142.78 | $131.31 | $138.22 | $138.22 | 351,140 |
| 2024-04-04 | $136.01 | $138.33 | $131.26 | $131.38 | $131.38 | 267,798 |
| 2024-04-03 | $134.90 | $137.49 | $133.82 | $134.68 | $134.68 | 205,692 |
| 2024-04-02 | $136.00 | $136.49 | $133.03 | $135.02 | $135.02 | 220,164 |
| 2024-04-01 | $142.74 | $143.51 | $135.87 | $136.61 | $136.61 | 307,956 |
| 2024-03-28 | $139.47 | $144.25 | $138.50 | $142.30 | $142.30 | 229,786 |
| 2024-03-27 | $140.99 | $142.24 | $138.00 | $140.08 | $140.08 | 309,609 |
| 2024-03-26 | $144.80 | $146.34 | $139.27 | $140.33 | $140.33 | 334,597 |
| 2024-03-25 | $146.16 | $150.66 | $144.15 | $144.76 | $144.76 | 248,039 |
| 2024-03-22 | $142.05 | $148.63 | $141.94 | $145.01 | $145.01 | 409,296 |
| 2024-03-21 | $139.27 | $143.41 | $137.85 | $142.05 | $142.05 | 443,117 |
| 2024-03-20 | $145.50 | $145.80 | $136.36 | $138.17 | $138.17 | 579,495 |
| 2024-03-19 | $152.00 | $155.60 | $145.69 | $145.83 | $145.83 | 506,033 |
| 2024-03-18 | $161.95 | $164.23 | $151.14 | $153.66 | $153.66 | 384,818 |
| 2024-03-15 | $160.61 | $164.98 | $157.50 | $160.86 | $160.86 | 1,628,337 |
| 2024-03-14 | $171.44 | $171.98 | $158.49 | $162.56 | $162.56 | 383,051 |
| 2024-03-13 | $159.86 | $170.56 | $159.86 | $169.46 | $169.46 | 498,194 |
| 2024-03-12 | $153.35 | $159.49 | $150.02 | $158.96 | $158.96 | 362,487 |
| 2024-03-11 | $151.00 | $154.79 | $147.23 | $151.99 | $151.99 | 301,402 |
| 2024-03-08 | $152.54 | $156.37 | $146.96 | $150.82 | $150.82 | 489,866 |
| 2024-03-07 | $162.00 | $165.30 | $153.41 | $154.27 | $154.27 | 623,017 |
| 2024-03-06 | $172.93 | $173.41 | $161.45 | $162.00 | $162.00 | 447,453 |
| 2024-03-05 | $182.30 | $182.30 | $157.28 | $166.16 | $166.16 | 597,321 |
| 2024-03-04 | $182.35 | $197.87 | $181.93 | $184.83 | $184.83 | 451,976 |
| 2024-03-01 | $185.73 | $188.27 | $175.11 | $180.02 | $180.02 | 397,220 |
| 2024-02-29 | $178.99 | $187.74 | $177.20 | $185.24 | $185.24 | 412,461 |
| 2024-02-28 | $171.81 | $176.49 | $171.49 | $175.64 | $175.64 | 235,145 |
| 2024-02-27 | $167.86 | $174.42 | $167.61 | $171.81 | $171.81 | 347,064 |
| 2024-02-26 | $162.78 | $171.11 | $162.78 | $166.61 | $166.61 | 355,155 |
| 2024-02-23 | $156.10 | $163.03 | $154.74 | $161.71 | $161.71 | 185,594 |
| 2024-02-22 | $155.12 | $159.44 | $152.06 | $156.02 | $156.02 | 270,786 |
| 2024-02-21 | $150.00 | $158.85 | $148.24 | $153.93 | $153.93 | 334,653 |
| 2024-02-20 | $152.47 | $156.01 | $148.22 | $150.38 | $150.38 | 349,949 |
| 2024-02-16 | $156.68 | $157.92 | $153.20 | $153.55 | $153.55 | 228,266 |
| 2024-02-15 | $154.91 | $157.65 | $150.69 | $155.99 | $155.99 | 234,569 |
| 2024-02-14 | $150.45 | $157.17 | $150.45 | $152.89 | $152.89 | 287,263 |
| 2024-02-13 | $148.77 | $152.24 | $142.88 | $147.74 | $147.74 | 319,876 |
| 2024-02-12 | $148.75 | $153.65 | $148.17 | $152.71 | $152.44 | 346,507 |
| 2024-02-09 | $141.72 | $148.08 | $141.56 | $147.25 | $147.25 | 287,636 |
| 2024-02-08 | $133.03 | $142.17 | $132.50 | $140.99 | $140.99 | 249,147 |
| 2024-02-07 | $127.12 | $137.85 | $126.42 | $132.10 | $132.10 | 300,669 |
| 2024-02-06 | $127.84 | $128.02 | $123.64 | $126.03 | $126.03 | 269,204 |
| 2024-02-05 | $123.81 | $128.15 | $119.61 | $127.54 | $127.54 | 444,835 |
| 2024-02-02 | $116.04 | $124.00 | $111.50 | $122.91 | $122.91 | 493,840 |
| 2024-02-01 | $120.00 | $120.18 | $112.75 | $116.00 | $116.00 | 517,858 |
| 2024-01-31 | $100.25 | $125.49 | $100.25 | $118.53 | $118.53 | 1,568,684 |
| 2024-01-30 | $79.83 | $82.25 | $79.43 | $81.59 | $81.59 | 280,763 |
| 2024-01-29 | $77.24 | $80.12 | $77.24 | $79.83 | $79.83 | 207,244 |
| 2024-01-26 | $77.87 | $78.06 | $76.29 | $76.83 | $76.83 | 177,770 |
| 2024-01-25 | $78.86 | $79.12 | $76.54 | $77.12 | $77.12 | 120,559 |
| 2024-01-24 | $79.55 | $79.55 | $77.78 | $78.21 | $78.21 | 147,732 |
| 2024-01-23 | $81.84 | $82.38 | $78.33 | $78.40 | $78.40 | 146,809 |
| 2024-01-22 | $81.56 | $83.95 | $80.51 | $81.14 | $81.14 | 195,393 |
| 2024-01-19 | $81.71 | $81.71 | $77.90 | $80.21 | $80.21 | 224,669 |
| 2024-01-18 | $81.34 | $82.40 | $80.57 | $81.67 | $81.67 | 166,607 |
| 2024-01-17 | $80.50 | $81.36 | $80.50 | $81.19 | $81.19 | 86,379 |
| 2024-01-16 | $80.79 | $81.05 | $79.22 | $81.05 | $81.05 | 132,773 |
| 2024-01-12 | $81.00 | $81.83 | $80.12 | $81.14 | $81.14 | 114,332 |
| 2024-01-11 | $80.12 | $80.90 | $79.41 | $80.49 | $80.49 | 144,968 |
| 2024-01-10 | $79.78 | $80.60 | $79.41 | $80.08 | $80.08 | 91,773 |
| 2024-01-09 | $79.00 | $80.52 | $77.77 | $79.89 | $79.89 | 121,648 |
| 2024-01-08 | $81.06 | $81.94 | $79.76 | $80.49 | $80.49 | 151,404 |
| 2024-01-05 | $83.08 | $83.45 | $79.20 | $80.71 | $80.71 | 198,735 |
| 2024-01-04 | $87.86 | $87.99 | $83.69 | $83.91 | $83.91 | 174,869 |
| 2024-01-03 | $89.54 | $89.91 | $87.08 | $87.17 | $87.17 | 96,452 |
| 2024-01-02 | $87.06 | $91.16 | $87.03 | $90.34 | $90.34 | 211,569 |
| 2023-12-29 | $89.45 | $89.50 | $86.91 | $88.40 | $88.40 | 105,693 |
| 2023-12-28 | $88.00 | $89.67 | $86.27 | $89.20 | $89.20 | 116,626 |
| 2023-12-27 | $89.56 | $90.10 | $88.20 | $88.36 | $88.36 | 79,018 |
| 2023-12-26 | $88.05 | $90.91 | $88.01 | $89.23 | $89.23 | 102,361 |
| 2023-12-22 | $90.86 | $90.98 | $88.27 | $88.53 | $88.53 | 129,583 |
| 2023-12-21 | $91.88 | $93.56 | $89.59 | $90.33 | $90.33 | 115,896 |
| 2023-12-20 | $96.07 | $96.49 | $90.56 | $90.63 | $90.63 | 206,665 |
| 2023-12-19 | $91.88 | $97.63 | $91.88 | $96.04 | $96.04 | 264,864 |
| 2023-12-18 | $92.11 | $92.83 | $90.41 | $91.57 | $91.57 | 188,665 |
| 2023-12-15 | $89.12 | $93.00 | $89.12 | $90.27 | $90.27 | 1,027,495 |
| 2023-12-14 | $89.28 | $90.39 | $87.10 | $88.46 | $88.46 | 206,917 |
| 2023-12-13 | $88.47 | $89.34 | $84.24 | $87.71 | $87.71 | 236,781 |
| 2023-12-12 | $90.25 | $92.17 | $88.00 | $88.24 | $88.24 | 202,926 |
| 2023-12-11 | $87.17 | $92.86 | $86.89 | $91.01 | $91.01 | 334,079 |
| 2023-12-08 | $85.78 | $89.90 | $85.78 | $86.02 | $86.02 | 202,131 |
| 2023-12-07 | $83.24 | $85.59 | $81.34 | $85.59 | $85.59 | 157,493 |
| 2023-12-06 | $90.47 | $91.19 | $75.05 | $83.01 | $83.01 | 471,736 |
| 2023-12-05 | $93.15 | $93.18 | $87.71 | $88.31 | $88.31 | 306,000 |
| 2023-12-04 | $86.15 | $91.56 | $86.13 | $90.91 | $90.91 | 258,867 |
| 2023-12-01 | $82.50 | $85.67 | $82.50 | $84.64 | $84.64 | 105,111 |
| 2023-11-30 | $79.98 | $83.42 | $79.52 | $83.16 | $83.16 | 168,035 |
| 2023-11-29 | $80.05 | $80.86 | $79.39 | $79.98 | $79.98 | 106,779 |
| 2023-11-28 | $85.16 | $86.71 | $79.88 | $79.89 | $79.89 | 110,732 |
| 2023-11-27 | $85.83 | $85.83 | $83.41 | $84.88 | $84.88 | 84,520 |
| 2023-11-24 | $84.09 | $86.80 | $83.65 | $85.79 | $85.79 | 55,542 |
| 2023-11-22 | $83.52 | $84.45 | $82.15 | $83.52 | $83.52 | 66,775 |
| 2023-11-21 | $84.18 | $84.48 | $82.42 | $83.23 | $83.23 | 80,828 |
| 2023-11-20 | $84.77 | $86.10 | $83.88 | $84.70 | $84.70 | 96,685 |
| 2023-11-17 | $82.80 | $85.13 | $82.80 | $84.77 | $84.77 | 71,912 |
| 2023-11-16 | $84.65 | $85.66 | $81.15 | $82.17 | $82.17 | 105,416 |
| 2023-11-15 | $86.88 | $87.83 | $84.02 | $84.31 | $84.31 | 78,113 |
| 2023-11-14 | $84.21 | $87.00 | $82.75 | $87.00 | $87.00 | 137,986 |
| 2023-11-13 | $83.61 | $84.21 | $81.95 | $82.40 | $82.40 | 73,775 |
| 2023-11-10 | $83.05 | $85.40 | $83.05 | $83.86 | $83.86 | 83,659 |
| 2023-11-09 | $83.01 | $84.18 | $82.76 | $83.01 | $83.01 | 87,291 |
| 2023-11-08 | $82.11 | $83.45 | $81.55 | $82.97 | $82.97 | 115,619 |
| 2023-11-07 | $80.14 | $82.39 | $79.76 | $82.13 | $82.13 | 96,395 |
| 2023-11-06 | $80.25 | $80.96 | $78.05 | $80.55 | $80.55 | 64,643 |
| 2023-11-03 | $79.48 | $81.40 | $79.48 | $80.09 | $80.09 | 62,511 |
| 2023-11-02 | $79.17 | $80.10 | $76.95 | $78.24 | $78.24 | 108,984 |
| 2023-11-01 | $77.00 | $78.03 | $76.22 | $77.77 | $77.77 | 65,555 |
| 2023-10-31 | $75.50 | $76.95 | $74.04 | $76.65 | $76.65 | 65,473 |
| 2023-10-30 | $75.22 | $76.16 | $74.87 | $75.43 | $75.43 | 65,161 |
| 2023-10-27 | $73.84 | $74.70 | $72.84 | $74.12 | $74.12 | 57,331 |
| 2023-10-26 | $74.49 | $75.17 | $72.80 | $74.14 | $74.14 | 51,798 |
| 2023-10-25 | $74.13 | $76.10 | $74.00 | $74.62 | $74.62 | 78,041 |
| 2023-10-24 | $74.06 | $75.21 | $73.61 | $74.11 | $74.11 | 76,158 |
| 2023-10-23 | $73.55 | $74.64 | $72.51 | $72.87 | $72.87 | 73,190 |
| 2023-10-20 | $75.03 | $75.29 | $73.19 | $74.08 | $74.08 | 129,298 |
| 2023-10-19 | $76.90 | $77.19 | $74.21 | $75.08 | $75.08 | 134,922 |
| 2023-10-18 | $82.36 | $82.36 | $76.75 | $77.04 | $77.04 | 110,389 |
| 2023-10-17 | $81.31 | $84.30 | $81.31 | $82.27 | $82.27 | 81,999 |
| 2023-10-16 | $80.30 | $84.08 | $79.27 | $81.58 | $81.58 | 134,219 |
| 2023-10-13 | $86.32 | $86.48 | $80.15 | $80.55 | $80.55 | 207,729 |
| 2023-10-12 | $90.14 | $91.29 | $84.74 | $85.61 | $85.61 | 182,214 |
| 2023-10-11 | $86.12 | $90.33 | $86.12 | $89.41 | $89.41 | 167,029 |
| 2023-10-10 | $86.48 | $88.37 | $85.90 | $86.05 | $86.05 | 110,791 |
| 2023-10-09 | $84.49 | $88.87 | $84.49 | $85.81 | $85.81 | 153,772 |
| 2023-10-06 | $81.77 | $84.18 | $81.12 | $83.66 | $83.66 | 64,854 |
| 2023-10-05 | $83.47 | $84.94 | $81.75 | $82.29 | $82.29 | 69,812 |
| 2023-10-04 | $82.01 | $84.16 | $81.25 | $83.32 | $83.32 | 82,792 |
| 2023-10-03 | $82.48 | $83.83 | $80.00 | $81.86 | $81.86 | 92,272 |
| 2023-10-02 | $82.65 | $84.41 | $81.35 | $83.03 | $83.03 | 141,107 |
| 2023-09-29 | $86.77 | $86.88 | $82.68 | $82.90 | $82.90 | 136,158 |
| 2023-09-28 | $82.20 | $86.94 | $82.10 | $86.71 | $86.71 | 142,318 |
| 2023-09-27 | $79.93 | $82.49 | $79.93 | $82.04 | $82.04 | 72,636 |
| 2023-09-26 | $80.00 | $81.12 | $78.55 | $79.14 | $79.14 | 124,076 |
| 2023-09-25 | $76.96 | $79.58 | $76.81 | $79.18 | $79.18 | 101,981 |
| 2023-09-22 | $76.91 | $77.60 | $76.53 | $76.66 | $76.66 | 58,860 |
| 2023-09-21 | $78.26 | $78.58 | $75.91 | $76.91 | $76.91 | 101,682 |
| 2023-09-20 | $80.61 | $81.70 | $79.18 | $79.18 | $79.18 | 46,873 |
| 2023-09-19 | $80.50 | $80.78 | $78.97 | $79.92 | $79.92 | 47,130 |
| 2023-09-18 | $79.99 | $81.21 | $79.45 | $80.45 | $80.45 | 84,313 |
| 2023-09-15 | $80.43 | $81.14 | $78.58 | $79.17 | $79.17 | 370,449 |
| 2023-09-14 | $79.99 | $80.85 | $79.00 | $80.23 | $80.23 | 82,225 |
| 2023-09-13 | $82.39 | $83.33 | $78.41 | $79.33 | $79.33 | 97,079 |
| 2023-09-12 | $82.95 | $84.47 | $82.00 | $82.18 | $82.18 | 82,604 |
| 2023-09-11 | $83.13 | $84.73 | $82.95 | $83.17 | $83.17 | 94,908 |
| 2023-09-08 | $83.25 | $83.68 | $82.18 | $83.36 | $83.36 | 77,464 |
| 2023-09-07 | $81.94 | $83.84 | $81.54 | $83.33 | $83.33 | 116,763 |
| 2023-09-06 | $82.26 | $82.67 | $80.66 | $82.57 | $82.57 | 64,714 |
| 2023-09-05 | $84.59 | $84.60 | $79.76 | $82.06 | $82.06 | 169,485 |
| 2023-09-01 | $84.35 | $85.71 | $83.77 | $84.60 | $84.60 | 79,494 |
| 2023-08-31 | $86.35 | $86.36 | $82.86 | $83.97 | $83.97 | 313,809 |
| 2023-08-30 | $85.55 | $88.08 | $85.41 | $85.90 | $85.90 | 140,089 |
| 2023-08-29 | $83.73 | $85.98 | $82.77 | $85.41 | $85.41 | 87,505 |
| 2023-08-28 | $82.38 | $84.73 | $82.38 | $84.18 | $84.18 | 112,254 |
| 2023-08-25 | $80.32 | $82.66 | $80.13 | $81.97 | $81.97 | 113,543 |
| 2023-08-24 | $80.51 | $81.84 | $79.62 | $80.10 | $80.10 | 117,773 |
| 2023-08-23 | $78.50 | $81.88 | $78.50 | $81.00 | $81.00 | 113,429 |
| 2023-08-22 | $76.93 | $78.98 | $76.93 | $78.19 | $78.19 | 96,097 |
| 2023-08-21 | $79.00 | $79.64 | $76.41 | $76.93 | $76.93 | 156,859 |
| 2023-08-18 | $77.30 | $79.18 | $76.38 | $78.83 | $78.83 | 130,023 |
| 2023-08-17 | $81.41 | $82.98 | $77.37 | $77.40 | $77.40 | 175,901 |
| 2023-08-16 | $82.68 | $84.62 | $80.92 | $81.31 | $81.31 | 121,074 |
| 2023-08-15 | $80.81 | $83.16 | $79.82 | $82.21 | $82.21 | 113,681 |
| 2023-08-14 | $80.68 | $81.97 | $79.00 | $80.84 | $80.58 | 123,351 |
| 2023-08-11 | $79.01 | $81.75 | $78.04 | $80.68 | $80.42 | 119,060 |
| 2023-08-10 | $79.36 | $81.88 | $77.85 | $79.01 | $78.76 | 71,590 |
| 2023-08-09 | $78.12 | $79.61 | $77.51 | $79.33 | $79.08 | 149,237 |
| 2023-08-08 | $81.24 | $82.94 | $77.20 | $78.14 | $77.89 | 145,647 |
| 2023-08-07 | $82.38 | $83.81 | $79.30 | $81.64 | $81.38 | 216,439 |
| 2023-08-04 | $82.45 | $84.80 | $81.53 | $81.97 | $81.97 | 177,627 |
| 2023-08-03 | $85.87 | $86.99 | $81.96 | $82.50 | $82.50 | 241,797 |
| 2023-08-02 | $74.00 | $90.00 | $73.01 | $85.54 | $85.54 | 788,211 |
| 2023-08-01 | $60.93 | $62.61 | $60.82 | $61.29 | $61.29 | 135,939 |
| 2023-07-31 | $61.00 | $61.33 | $60.44 | $60.78 | $60.78 | 68,059 |
| 2023-07-28 | $61.00 | $61.89 | $60.49 | $60.89 | $60.89 | 82,239 |
| 2023-07-27 | $61.14 | $61.61 | $59.99 | $60.61 | $60.61 | 88,041 |
| 2023-07-26 | $60.35 | $61.24 | $59.53 | $60.95 | $60.95 | 60,585 |
| 2023-07-25 | $60.51 | $61.83 | $60.20 | $60.34 | $60.34 | 89,426 |
| 2023-07-24 | $59.68 | $61.11 | $59.16 | $60.65 | $60.65 | 72,220 |
| 2023-07-21 | $62.50 | $62.66 | $58.81 | $59.89 | $59.89 | 168,740 |
| 2023-07-20 | $62.50 | $63.10 | $62.00 | $62.94 | $62.94 | 76,315 |
| 2023-07-19 | $63.80 | $64.84 | $61.85 | $62.79 | $62.79 | 84,857 |
| 2023-07-18 | $63.55 | $63.87 | $60.50 | $63.80 | $63.80 | 142,925 |
| 2023-07-17 | $59.95 | $63.35 | $59.95 | $62.76 | $62.76 | 146,288 |
| 2023-07-14 | $60.98 | $60.98 | $59.76 | $60.22 | $60.22 | 45,083 |
| 2023-07-13 | $60.98 | $61.25 | $60.60 | $61.01 | $61.01 | 40,518 |
| 2023-07-12 | $61.25 | $61.93 | $60.31 | $61.02 | $61.02 | 101,590 |
| 2023-07-11 | $60.11 | $60.65 | $59.22 | $60.61 | $60.61 | 56,941 |
| 2023-07-10 | $58.39 | $59.80 | $58.39 | $59.80 | $59.80 | 57,696 |
| 2023-07-07 | $58.50 | $59.75 | $58.30 | $58.42 | $58.42 | 38,074 |
| 2023-07-06 | $59.07 | $59.25 | $57.78 | $58.53 | $58.53 | 77,065 |
| 2023-07-05 | $60.90 | $60.90 | $59.30 | $59.40 | $59.40 | 59,225 |
| 2023-07-03 | $60.59 | $62.12 | $60.16 | $60.92 | $60.92 | 27,702 |
| 2023-06-30 | $61.64 | $61.64 | $60.41 | $60.59 | $60.59 | 44,087 |
| 2023-06-29 | $59.79 | $61.90 | $59.78 | $61.26 | $61.26 | 76,307 |
| 2023-06-28 | $60.84 | $61.97 | $59.61 | $59.80 | $59.80 | 51,190 |
| 2023-06-27 | $59.50 | $60.99 | $59.41 | $60.84 | $60.84 | 103,185 |
| 2023-06-26 | $59.24 | $60.78 | $58.92 | $59.44 | $59.44 | 73,005 |
| 2023-06-23 | $59.18 | $60.32 | $58.24 | $59.24 | $59.24 | 140,201 |
| 2023-06-22 | $60.54 | $61.07 | $59.52 | $60.19 | $60.19 | 94,072 |
| 2023-06-21 | $59.33 | $63.63 | $59.00 | $60.47 | $60.47 | 83,156 |
| 2023-06-20 | $56.26 | $61.23 | $56.26 | $59.18 | $59.18 | 101,653 |
| 2023-06-16 | $57.75 | $57.81 | $56.05 | $56.69 | $56.69 | 364,017 |
| 2023-06-15 | $57.40 | $59.00 | $56.77 | $57.50 | $57.50 | 98,153 |
| 2023-06-14 | $59.68 | $60.37 | $57.46 | $57.82 | $57.82 | 102,174 |
| 2023-06-13 | $61.70 | $62.07 | $59.19 | $60.12 | $60.12 | 93,338 |
| 2023-06-12 | $62.37 | $62.74 | $61.45 | $61.72 | $61.72 | 71,162 |
| 2023-06-09 | $62.32 | $63.44 | $61.86 | $62.63 | $62.63 | 48,241 |
| 2023-06-08 | $62.81 | $63.42 | $61.81 | $62.29 | $62.29 | 55,691 |
| 2023-06-07 | $62.89 | $64.76 | $61.96 | $62.95 | $62.95 | 90,452 |
| 2023-06-06 | $60.90 | $63.32 | $60.90 | $62.42 | $62.42 | 100,276 |
| 2023-06-05 | $61.06 | $61.30 | $59.23 | $60.92 | $60.92 | 71,708 |
| 2023-06-02 | $58.71 | $61.65 | $58.71 | $61.65 | $61.65 | 84,659 |
| 2023-06-01 | $57.81 | $58.70 | $57.40 | $57.76 | $57.76 | 63,015 |
| 2023-05-31 | $58.65 | $59.23 | $57.26 | $57.50 | $57.50 | 55,366 |
| 2023-05-30 | $60.51 | $61.00 | $57.82 | $58.72 | $58.72 | 64,929 |
| 2023-05-26 | $58.35 | $60.09 | $58.35 | $59.95 | $59.95 | 77,671 |
| 2023-05-25 | $58.29 | $58.70 | $57.25 | $58.29 | $58.29 | 47,034 |
| 2023-05-24 | $58.63 | $58.63 | $57.36 | $58.20 | $58.20 | 35,241 |
| 2023-05-23 | $58.06 | $60.02 | $57.30 | $59.01 | $59.01 | 77,985 |
| 2023-05-22 | $59.16 | $59.50 | $57.86 | $57.96 | $57.96 | 55,536 |
| 2023-05-19 | $60.00 | $60.02 | $57.63 | $59.21 | $59.21 | 66,432 |
| 2023-05-18 | $57.81 | $59.88 | $57.81 | $59.22 | $59.22 | 141,590 |
| 2023-05-17 | $55.80 | $57.85 | $55.75 | $57.62 | $57.62 | 103,787 |
| 2023-05-16 | $56.87 | $57.78 | $54.86 | $55.22 | $55.22 | 136,315 |
| 2023-05-15 | $54.65 | $58.04 | $54.55 | $57.34 | $57.07 | 182,312 |
| 2023-05-12 | $53.06 | $53.98 | $51.88 | $53.85 | $53.60 | 61,439 |
| 2023-05-11 | $52.41 | $52.91 | $51.16 | $52.58 | $52.33 | 79,984 |
| 2023-05-10 | $52.29 | $52.46 | $50.99 | $52.34 | $52.09 | 130,667 |
| 2023-05-09 | $51.54 | $52.81 | $50.93 | $51.72 | $51.48 | 143,746 |
| 2023-05-08 | $49.98 | $51.88 | $49.34 | $51.48 | $51.24 | 231,708 |
| 2023-05-05 | $48.84 | $49.97 | $48.38 | $49.70 | $49.70 | 78,916 |
| 2023-05-04 | $49.40 | $49.40 | $47.40 | $48.13 | $48.13 | 84,701 |
| 2023-05-03 | $46.70 | $49.99 | $45.97 | $49.10 | $49.10 | 229,927 |
| 2023-05-02 | $39.97 | $40.59 | $39.77 | $40.34 | $40.34 | 44,502 |
| 2023-05-01 | $39.75 | $41.03 | $39.65 | $40.23 | $40.23 | 34,417 |
| 2023-04-28 | $39.95 | $40.26 | $39.85 | $40.06 | $40.06 | 20,787 |
| 2023-04-27 | $39.29 | $40.33 | $39.29 | $40.09 | $40.09 | 37,840 |
| 2023-04-26 | $39.72 | $40.22 | $38.93 | $39.29 | $39.29 | 88,458 |
| 2023-04-25 | $39.75 | $41.65 | $39.75 | $40.08 | $40.08 | 71,723 |
| 2023-04-24 | $39.28 | $40.88 | $39.00 | $40.03 | $40.03 | 44,789 |
| 2023-04-21 | $40.01 | $40.12 | $38.91 | $39.03 | $39.03 | 155,419 |
| 2023-04-20 | $39.76 | $40.23 | $39.65 | $40.05 | $40.05 | 50,015 |
| 2023-04-19 | $40.97 | $41.03 | $39.80 | $39.95 | $39.95 | 71,848 |
| 2023-04-18 | $42.11 | $42.37 | $40.99 | $41.20 | $41.20 | 48,565 |
| 2023-04-17 | $41.52 | $42.28 | $41.52 | $42.08 | $42.08 | 41,296 |
| 2023-04-14 | $41.37 | $41.69 | $41.17 | $41.35 | $41.35 | 31,919 |
| 2023-04-13 | $41.09 | $41.66 | $40.85 | $41.29 | $41.29 | 41,510 |
| 2023-04-12 | $41.10 | $41.55 | $40.54 | $40.81 | $40.81 | 40,501 |
| 2023-04-11 | $40.93 | $41.40 | $40.00 | $40.81 | $40.81 | 46,414 |
| 2023-04-10 | $39.27 | $40.65 | $39.27 | $40.55 | $40.55 | 46,093 |
| 2023-04-06 | $39.53 | $39.78 | $39.11 | $39.30 | $39.30 | 51,125 |
| 2023-04-05 | $39.83 | $39.83 | $38.87 | $39.27 | $39.27 | 48,927 |
| 2023-04-04 | $42.38 | $42.38 | $40.08 | $40.36 | $40.36 | 40,393 |
| 2023-04-03 | $42.58 | $43.12 | $42.12 | $42.56 | $42.56 | 61,418 |
| 2023-03-31 | $41.83 | $42.79 | $41.70 | $42.59 | $42.59 | 57,914 |
| 2023-03-30 | $42.35 | $42.35 | $41.41 | $41.52 | $41.52 | 40,080 |
| 2023-03-29 | $41.65 | $42.02 | $41.14 | $41.97 | $41.97 | 39,786 |
| 2023-03-28 | $41.38 | $41.86 | $41.07 | $41.22 | $41.22 | 47,615 |
| 2023-03-27 | $41.78 | $41.86 | $41.09 | $41.47 | $41.47 | 36,638 |
| 2023-03-24 | $40.56 | $41.43 | $40.36 | $41.18 | $41.18 | 46,489 |
| 2023-03-23 | $41.33 | $42.27 | $40.75 | $41.12 | $41.12 | 48,641 |
| 2023-03-22 | $41.98 | $42.18 | $41.16 | $41.30 | $41.30 | 52,221 |
| 2023-03-21 | $42.40 | $42.63 | $41.54 | $41.87 | $41.87 | 86,223 |
| 2023-03-20 | $40.84 | $42.03 | $40.71 | $41.53 | $41.53 | 70,166 |
| 2023-03-17 | $41.28 | $41.45 | $40.31 | $40.43 | $40.43 | 151,015 |
| 2023-03-16 | $40.56 | $42.21 | $40.20 | $41.74 | $41.74 | 64,063 |
| 2023-03-15 | $42.29 | $42.30 | $40.35 | $40.88 | $40.88 | 86,412 |
| 2023-03-14 | $43.61 | $44.26 | $42.93 | $43.38 | $43.38 | 93,096 |
| 2023-03-13 | $42.52 | $43.30 | $41.57 | $42.35 | $42.35 | 71,512 |
| 2023-03-10 | $46.07 | $46.07 | $43.18 | $43.38 | $43.38 | 92,593 |
| 2023-03-09 | $45.80 | $47.46 | $45.75 | $46.23 | $46.23 | 125,109 |
| 2023-03-08 | $44.50 | $45.63 | $44.46 | $45.53 | $45.53 | 63,279 |
| 2023-03-07 | $44.14 | $44.79 | $43.97 | $44.55 | $44.55 | 72,750 |
| 2023-03-06 | $45.49 | $45.58 | $43.36 | $44.14 | $44.14 | 89,594 |
| 2023-03-03 | $45.00 | $45.70 | $44.46 | $45.48 | $45.48 | 92,716 |
| 2023-03-02 | $44.24 | $45.03 | $44.11 | $44.78 | $44.78 | 38,114 |
| 2023-03-01 | $44.18 | $45.22 | $44.18 | $44.79 | $44.79 | 58,823 |
| 2023-02-28 | $43.66 | $44.77 | $43.66 | $44.35 | $44.35 | 84,341 |
| 2023-02-27 | $43.91 | $44.46 | $43.51 | $43.84 | $43.84 | 48,051 |
| 2023-02-24 | $42.42 | $43.74 | $42.20 | $43.58 | $43.58 | 58,812 |
| 2023-02-23 | $42.26 | $43.42 | $42.12 | $42.89 | $42.89 | 68,803 |
| 2023-02-22 | $41.69 | $42.57 | $41.55 | $42.08 | $42.08 | 71,703 |
| 2023-02-21 | $42.73 | $43.04 | $41.48 | $41.55 | $41.55 | 82,657 |
| 2023-02-17 | $42.66 | $43.65 | $42.34 | $43.21 | $43.21 | 78,167 |
| 2023-02-16 | $43.04 | $43.04 | $41.88 | $42.42 | $42.42 | 87,956 |
| 2023-02-15 | $42.98 | $43.80 | $42.63 | $43.60 | $43.60 | 64,525 |
| 2023-02-14 | $43.10 | $43.88 | $42.51 | $43.26 | $43.26 | 65,189 |
| 2023-02-13 | $42.68 | $44.11 | $42.58 | $43.23 | $42.97 | 87,850 |
| 2023-02-10 | $43.10 | $43.67 | $42.50 | $42.50 | $42.24 | 68,693 |
| 2023-02-09 | $45.00 | $45.42 | $42.38 | $43.08 | $42.82 | 113,223 |
| 2023-02-08 | $45.54 | $45.85 | $44.89 | $44.97 | $44.70 | 77,177 |
| 2023-02-07 | $45.52 | $45.77 | $44.75 | $45.44 | $45.17 | 70,999 |
| 2023-02-06 | $45.15 | $45.39 | $44.44 | $45.35 | $45.08 | 90,258 |
| 2023-02-03 | $44.70 | $46.00 | $44.70 | $45.82 | $45.54 | 102,556 |
| 2023-02-02 | $45.46 | $45.63 | $43.89 | $45.31 | $45.04 | 112,788 |
| 2023-02-01 | $40.86 | $45.83 | $40.41 | $44.62 | $44.35 | 241,654 |
| 2023-01-31 | $38.18 | $40.02 | $37.36 | $39.70 | $39.46 | 295,448 |
| 2023-01-30 | $38.00 | $38.69 | $37.84 | $38.28 | $38.05 | 84,460 |
| 2023-01-27 | $39.03 | $39.15 | $38.16 | $38.19 | $37.96 | 84,054 |
| 2023-01-26 | $39.73 | $39.79 | $39.08 | $39.29 | $39.05 | 78,766 |
| 2023-01-25 | $39.46 | $40.10 | $39.07 | $39.70 | $39.46 | 81,783 |
| 2023-01-24 | $39.96 | $40.09 | $39.38 | $39.99 | $39.75 | 72,800 |
| 2023-01-23 | $38.91 | $40.41 | $38.76 | $39.94 | $39.70 | 116,408 |
| 2023-01-20 | $38.85 | $39.30 | $37.87 | $38.87 | $38.64 | 241,557 |
| 2023-01-19 | $38.99 | $39.09 | $38.33 | $38.53 | $38.30 | 68,741 |
| 2023-01-18 | $38.27 | $39.23 | $38.27 | $38.69 | $38.46 | 75,897 |
| 2023-01-17 | $39.53 | $39.53 | $38.00 | $38.13 | $37.90 | 56,037 |
| 2023-01-13 | $38.48 | $39.21 | $38.20 | $39.01 | $38.77 | 33,902 |
| 2023-01-12 | $37.85 | $38.98 | $37.59 | $38.70 | $38.47 | 89,289 |
| 2023-01-11 | $37.89 | $38.50 | $37.66 | $37.96 | $37.73 | 80,156 |
| 2023-01-10 | $36.74 | $38.03 | $36.74 | $37.76 | $37.53 | 65,411 |
| 2023-01-09 | $36.55 | $37.40 | $36.38 | $37.03 | $36.81 | 53,743 |
| 2023-01-06 | $35.50 | $37.02 | $35.50 | $36.60 | $36.60 | 56,390 |
| 2023-01-05 | $35.22 | $35.69 | $35.03 | $35.17 | $35.17 | 49,795 |
| 2023-01-04 | $34.42 | $35.72 | $34.42 | $35.54 | $35.54 | 50,793 |
| 2023-01-03 | $35.18 | $36.03 | $33.98 | $34.34 | $34.34 | 73,505 |
| 2022-12-30 | $35.12 | $35.45 | $34.83 | $35.18 | $35.18 | 84,816 |
| 2022-12-29 | $34.19 | $35.70 | $33.68 | $35.20 | $35.20 | 61,110 |
| 2022-12-28 | $34.57 | $35.27 | $34.30 | $34.30 | $34.30 | 41,760 |
| 2022-12-27 | $35.54 | $35.73 | $34.73 | $34.90 | $34.90 | 94,320 |
| 2022-12-23 | $35.12 | $36.23 | $34.85 | $35.63 | $35.63 | 119,804 |
| 2022-12-22 | $35.29 | $35.29 | $34.41 | $34.84 | $34.84 | 78,154 |
| 2022-12-21 | $35.72 | $36.50 | $35.26 | $35.69 | $35.69 | 86,341 |
| 2022-12-20 | $35.69 | $36.26 | $34.34 | $35.53 | $35.53 | 96,447 |
| 2022-12-19 | $37.01 | $37.24 | $35.59 | $35.90 | $35.90 | 62,655 |
| 2022-12-16 | $36.12 | $37.92 | $35.95 | $37.19 | $37.19 | 362,102 |
| 2022-12-15 | $37.00 | $37.27 | $35.99 | $36.40 | $36.40 | 123,929 |
| 2022-12-14 | $37.11 | $38.00 | $36.49 | $37.29 | $37.29 | 155,443 |
| 2022-12-13 | $37.23 | $38.14 | $36.92 | $37.25 | $37.25 | 200,817 |
| 2022-12-12 | $35.89 | $36.82 | $35.28 | $36.56 | $36.56 | 126,520 |
| 2022-12-09 | $35.64 | $36.82 | $34.87 | $35.71 | $35.71 | 121,584 |
| 2022-12-08 | $34.90 | $35.91 | $34.18 | $35.44 | $35.44 | 115,448 |
| 2022-12-07 | $31.50 | $35.00 | $31.50 | $34.40 | $34.40 | 131,610 |
| 2022-12-06 | $32.00 | $32.75 | $30.00 | $32.34 | $32.34 | 277,159 |
| 2022-12-05 | $26.46 | $27.14 | $26.17 | $27.00 | $27.00 | 55,120 |
| 2022-12-02 | $25.84 | $27.18 | $25.74 | $26.30 | $26.30 | 44,627 |
| 2022-12-01 | $26.49 | $26.59 | $25.80 | $26.26 | $26.26 | 17,282 |
| 2022-11-30 | $25.23 | $26.33 | $24.86 | $26.32 | $26.32 | 26,310 |
| 2022-11-29 | $25.57 | $25.90 | $24.90 | $25.05 | $25.05 | 30,420 |
| 2022-11-28 | $26.45 | $26.45 | $25.42 | $25.69 | $25.69 | 28,338 |
| 2022-11-25 | $26.86 | $27.08 | $26.30 | $26.30 | $26.30 | 9,574 |
| 2022-11-23 | $26.89 | $27.28 | $26.82 | $26.96 | $26.96 | 20,082 |
| 2022-11-22 | $26.48 | $26.72 | $26.13 | $26.62 | $26.62 | 17,685 |
| 2022-11-21 | $26.53 | $26.54 | $25.70 | $26.28 | $26.28 | 22,028 |
| 2022-11-18 | $26.01 | $26.88 | $25.46 | $26.83 | $26.83 | 36,487 |
| 2022-11-17 | $24.57 | $25.60 | $24.57 | $25.60 | $25.60 | 18,280 |
| 2022-11-16 | $25.16 | $25.58 | $24.94 | $24.97 | $24.97 | 15,307 |
| 2022-11-15 | $25.74 | $26.00 | $25.25 | $25.57 | $25.57 | 18,775 |
| 2022-11-14 | $26.06 | $26.24 | $25.50 | $25.61 | $25.35 | 22,536 |
| 2022-11-11 | $26.78 | $27.46 | $25.90 | $26.06 | $25.80 | 24,347 |
| 2022-11-10 | $26.65 | $26.87 | $25.43 | $26.85 | $26.58 | 39,097 |
| 2022-11-09 | $25.75 | $26.40 | $25.57 | $25.73 | $25.47 | 28,378 |
| 2022-11-08 | $25.85 | $26.32 | $25.70 | $25.93 | $25.67 | 18,551 |
| 2022-11-07 | $25.75 | $26.37 | $25.41 | $26.13 | $25.87 | 19,423 |
| 2022-11-04 | $25.70 | $25.95 | $24.92 | $25.85 | $25.85 | 22,301 |
| 2022-11-03 | $25.30 | $25.70 | $25.09 | $25.52 | $25.52 | 20,329 |
| 2022-11-02 | $24.95 | $26.53 | $24.73 | $25.49 | $25.49 | 50,718 |
| 2022-11-01 | $24.75 | $25.19 | $24.39 | $25.15 | $25.15 | 44,332 |
| 2022-10-31 | $24.37 | $25.00 | $23.81 | $24.67 | $24.67 | 52,981 |
| 2022-10-28 | $23.53 | $24.75 | $22.93 | $24.63 | $24.63 | 106,881 |
| 2022-10-27 | $24.36 | $25.03 | $22.86 | $23.29 | $23.29 | 148,926 |
| 2022-10-26 | $23.66 | $24.83 | $23.66 | $24.30 | $24.30 | 24,693 |
| 2022-10-25 | $22.90 | $24.29 | $22.77 | $23.70 | $23.70 | 27,409 |
| 2022-10-24 | $22.10 | $22.98 | $21.90 | $22.83 | $22.83 | 15,469 |
| 2022-10-21 | $21.83 | $22.34 | $21.72 | $22.28 | $22.28 | 20,416 |
| 2022-10-20 | $21.66 | $21.96 | $21.30 | $21.79 | $21.79 | 34,016 |
| 2022-10-19 | $21.69 | $21.88 | $21.25 | $21.73 | $21.73 | 28,032 |
| 2022-10-18 | $21.85 | $21.90 | $21.48 | $21.68 | $21.68 | 30,815 |
| 2022-10-17 | $21.33 | $21.85 | $21.28 | $21.63 | $21.63 | 37,539 |
| 2022-10-14 | $21.43 | $21.54 | $20.88 | $21.18 | $21.18 | 32,625 |
| 2022-10-13 | $20.65 | $21.55 | $20.41 | $21.52 | $21.52 | 53,908 |
| 2022-10-12 | $21.10 | $21.20 | $20.60 | $20.75 | $20.75 | 22,598 |
| 2022-10-11 | $20.82 | $21.26 | $20.55 | $21.04 | $21.04 | 28,015 |
| 2022-10-10 | $21.20 | $21.63 | $20.79 | $21.01 | $21.01 | 20,486 |
| 2022-10-07 | $21.17 | $21.19 | $20.80 | $21.06 | $21.06 | 30,215 |
| 2022-10-06 | $21.76 | $22.14 | $20.45 | $21.19 | $21.19 | 45,072 |
| 2022-10-05 | $22.15 | $24.17 | $21.69 | $21.84 | $21.84 | 21,366 |
| 2022-10-04 | $21.79 | $22.86 | $21.79 | $22.24 | $22.24 | 21,384 |
| 2022-10-03 | $21.47 | $22.04 | $20.26 | $21.39 | $21.39 | 22,123 |
| 2022-09-30 | $21.00 | $21.54 | $20.98 | $21.08 | $21.08 | 27,475 |
| 2022-09-29 | $21.20 | $21.35 | $20.53 | $20.90 | $20.90 | 22,520 |
| 2022-09-28 | $20.59 | $21.54 | $20.17 | $21.35 | $21.35 | 49,110 |
| 2022-09-27 | $21.28 | $22.03 | $20.34 | $20.49 | $20.49 | 30,996 |
| 2022-09-26 | $21.73 | $21.91 | $20.75 | $20.90 | $20.90 | 16,716 |
| 2022-09-23 | $22.63 | $22.66 | $21.49 | $21.72 | $21.72 | 16,620 |
| 2022-09-22 | $22.92 | $23.37 | $22.43 | $22.81 | $22.81 | 17,628 |
| 2022-09-21 | $23.28 | $23.34 | $22.85 | $23.09 | $23.09 | 15,804 |
| 2022-09-20 | $23.24 | $23.40 | $23.03 | $23.25 | $23.25 | 13,640 |
| 2022-09-19 | $22.63 | $23.34 | $22.63 | $23.30 | $23.30 | 11,208 |
| 2022-09-16 | $23.13 | $23.29 | $22.43 | $22.97 | $22.97 | 38,065 |
| 2022-09-15 | $23.58 | $23.89 | $23.15 | $23.32 | $23.32 | 24,597 |
| 2022-09-14 | $23.60 | $23.86 | $22.96 | $23.47 | $23.47 | 19,863 |
| 2022-09-13 | $23.39 | $23.55 | $23.27 | $23.40 | $23.40 | 20,508 |
| 2022-09-12 | $23.68 | $23.91 | $23.62 | $23.91 | $23.91 | 13,099 |
| 2022-09-09 | $23.71 | $23.80 | $23.35 | $23.51 | $23.51 | 20,995 |
| 2022-09-08 | $23.47 | $23.83 | $23.26 | $23.61 | $23.61 | 13,139 |
| 2022-09-07 | $23.05 | $23.91 | $22.97 | $23.65 | $23.65 | 19,633 |
| 2022-09-06 | $23.32 | $23.37 | $22.73 | $22.86 | $22.86 | 28,041 |
| 2022-09-02 | $23.90 | $24.22 | $23.66 | $23.86 | $23.86 | 17,511 |
| 2022-09-01 | $24.32 | $24.32 | $23.15 | $23.53 | $23.53 | 38,284 |
| 2022-08-31 | $24.70 | $25.06 | $24.21 | $24.66 | $24.66 | 33,465 |
| 2022-08-30 | $25.08 | $25.08 | $24.21 | $24.44 | $24.44 | 21,515 |
| 2022-08-29 | $25.65 | $25.65 | $24.96 | $25.07 | $25.07 | 20,590 |
| 2022-08-26 | $26.55 | $26.68 | $25.51 | $25.51 | $25.51 | 23,731 |
| 2022-08-25 | $25.81 | $26.78 | $25.48 | $26.67 | $26.67 | 36,863 |
| 2022-08-24 | $25.98 | $26.30 | $25.72 | $25.84 | $25.84 | 15,995 |
| 2022-08-23 | $26.31 | $26.62 | $25.94 | $26.13 | $26.13 | 16,609 |
| 2022-08-22 | $26.21 | $26.65 | $26.09 | $26.35 | $26.35 | 24,904 |
| 2022-08-19 | $26.69 | $26.89 | $26.27 | $26.57 | $26.57 | 27,086 |
| 2022-08-18 | $26.56 | $27.12 | $26.50 | $27.02 | $27.02 | 13,642 |
| 2022-08-17 | $26.70 | $26.87 | $26.37 | $26.66 | $26.66 | 14,630 |
| 2022-08-16 | $27.20 | $27.34 | $25.94 | $26.83 | $26.83 | 17,326 |
| 2022-08-15 | $27.09 | $27.99 | $27.09 | $27.45 | $27.19 | 30,062 |
| 2022-08-12 | $26.88 | $27.56 | $26.88 | $27.45 | $27.19 | 22,891 |
| 2022-08-11 | $26.70 | $26.94 | $25.97 | $26.83 | $26.57 | 23,709 |
| 2022-08-10 | $26.14 | $27.04 | $26.14 | $26.90 | $26.64 | 34,242 |
| 2022-08-09 | $26.34 | $26.49 | $25.82 | $25.95 | $25.70 | 21,989 |
| 2022-08-08 | $25.93 | $26.60 | $25.93 | $26.48 | $26.23 | 36,626 |
| 2022-08-05 | $25.99 | $26.47 | $25.50 | $25.89 | $25.64 | 111,071 |
| 2022-08-04 | $25.85 | $26.30 | $25.44 | $26.15 | $25.90 | 25,577 |
| 2022-08-03 | $26.10 | $26.10 | $24.92 | $25.94 | $25.69 | 41,001 |
| 2022-08-02 | $25.08 | $25.76 | $24.36 | $24.67 | $24.43 | 26,663 |
| 2022-08-01 | $23.91 | $25.43 | $23.91 | $24.99 | $24.75 | 36,304 |
| 2022-07-29 | $24.55 | $24.80 | $23.95 | $23.96 | $23.73 | 65,788 |
| 2022-07-28 | $24.91 | $25.78 | $24.56 | $24.58 | $24.34 | 25,109 |
| 2022-07-27 | $24.43 | $24.73 | $24.31 | $24.68 | $24.44 | 19,447 |
| 2022-07-26 | $23.67 | $24.46 | $23.67 | $24.24 | $24.01 | 15,839 |
| 2022-07-25 | $24.17 | $24.19 | $23.81 | $24.12 | $23.89 | 21,627 |
| 2022-07-22 | $24.20 | $24.41 | $23.53 | $23.93 | $23.70 | 25,193 |
| 2022-07-21 | $24.18 | $24.36 | $23.38 | $24.24 | $24.01 | 19,522 |
| 2022-07-20 | $23.75 | $24.69 | $23.75 | $24.43 | $24.20 | 32,032 |
| 2022-07-19 | $23.30 | $24.74 | $23.30 | $23.64 | $23.41 | 29,882 |
| 2022-07-18 | $22.96 | $23.14 | $22.76 | $22.87 | $22.65 | 28,297 |
| 2022-07-15 | $22.49 | $22.86 | $22.09 | $22.66 | $22.44 | 23,196 |
| 2022-07-14 | $21.95 | $22.40 | $21.49 | $22.09 | $21.88 | 18,044 |
| 2022-07-13 | $22.17 | $22.27 | $21.94 | $21.95 | $21.74 | 13,827 |
| 2022-07-12 | $22.55 | $23.04 | $22.32 | $22.37 | $22.16 | 30,537 |
| 2022-07-11 | $22.59 | $22.99 | $22.50 | $22.74 | $22.52 | 27,870 |
| 2022-07-08 | $22.67 | $22.89 | $22.42 | $22.89 | $22.67 | 20,897 |
| 2022-07-07 | $22.64 | $22.85 | $22.22 | $22.70 | $22.48 | 27,948 |
| 2022-07-06 | $23.29 | $23.54 | $22.07 | $22.17 | $21.96 | 41,313 |
| 2022-07-05 | $23.01 | $23.23 | $22.59 | $23.12 | $22.90 | 51,070 |
| 2022-07-01 | $23.26 | $23.58 | $22.85 | $23.36 | $23.14 | 33,411 |
| 2022-06-30 | $22.90 | $23.70 | $22.90 | $23.37 | $23.15 | 36,441 |
| 2022-06-29 | $23.76 | $23.76 | $22.93 | $23.22 | $23.00 | 27,862 |
| 2022-06-28 | $24.39 | $24.58 | $23.65 | $23.76 | $23.53 | 21,878 |
| 2022-06-27 | $24.76 | $24.91 | $24.02 | $24.43 | $24.20 | 37,234 |
| 2022-06-24 | $24.00 | $24.83 | $23.84 | $24.51 | $24.27 | 130,043 |
| 2022-06-23 | $23.76 | $24.45 | $23.37 | $23.75 | $23.52 | 27,517 |
| 2022-06-22 | $23.14 | $24.02 | $23.05 | $23.75 | $23.52 | 38,063 |
| 2022-06-21 | $23.40 | $23.94 | $22.89 | $23.22 | $23.00 | 31,875 |
| 2022-06-17 | $23.37 | $23.71 | $23.10 | $23.14 | $22.92 | 56,271 |
| 2022-06-16 | $24.50 | $24.50 | $23.36 | $23.41 | $23.19 | 44,088 |
| 2022-06-15 | $25.23 | $25.58 | $24.83 | $25.12 | $24.88 | 31,580 |
| 2022-06-14 | $25.36 | $25.41 | $24.50 | $25.07 | $24.83 | 40,484 |
| 2022-06-13 | $26.44 | $26.66 | $25.14 | $25.38 | $25.14 | 76,964 |
| 2022-06-10 | $27.25 | $28.28 | $27.02 | $27.09 | $26.83 | 63,348 |
| 2022-06-09 | $28.99 | $29.08 | $28.53 | $28.65 | $28.38 | 27,371 |
| 2022-06-08 | $29.29 | $29.47 | $28.71 | $29.22 | $28.94 | 55,229 |
| 2022-06-07 | $28.27 | $29.58 | $27.74 | $29.44 | $29.16 | 55,417 |
| 2022-06-06 | $27.94 | $28.97 | $27.70 | $28.58 | $28.31 | 77,320 |
| 2022-06-03 | $27.50 | $27.79 | $27.20 | $27.59 | $27.33 | 30,129 |
| 2022-06-02 | $27.15 | $27.79 | $27.05 | $27.51 | $27.25 | 49,384 |
| 2022-06-01 | $26.78 | $27.44 | $26.43 | $27.22 | $26.96 | 56,300 |
| 2022-05-31 | $26.19 | $26.91 | $25.89 | $26.88 | $26.62 | 37,199 |
| 2022-05-27 | $26.16 | $26.64 | $26.11 | $26.38 | $26.13 | 31,561 |
| 2022-05-26 | $25.83 | $26.52 | $25.83 | $26.18 | $25.93 | 36,413 |
| 2022-05-25 | $25.34 | $25.95 | $25.31 | $25.77 | $25.52 | 25,578 |
| 2022-05-24 | $25.51 | $25.60 | $24.55 | $25.46 | $25.22 | 50,609 |
| 2022-05-23 | $25.18 | $25.55 | $24.87 | $25.43 | $25.19 | 116,629 |
| 2022-05-20 | $25.24 | $25.25 | $24.64 | $25.08 | $24.84 | 44,541 |
| 2022-05-19 | $25.54 | $25.98 | $24.96 | $24.99 | $24.75 | 55,765 |
| 2022-05-18 | $25.80 | $26.42 | $25.59 | $25.82 | $25.57 | 64,967 |
| 2022-05-17 | $25.57 | $26.57 | $25.55 | $25.78 | $25.53 | 66,996 |
| 2022-05-16 | $25.43 | $25.85 | $25.03 | $25.50 | $25.00 | 57,119 |
| 2022-05-13 | $26.18 | $26.52 | $24.82 | $25.43 | $24.93 | 62,538 |
| 2022-05-12 | $25.58 | $26.14 | $24.83 | $26.06 | $25.55 | 61,892 |
| 2022-05-11 | $25.82 | $25.98 | $24.98 | $25.53 | $25.03 | 69,136 |
| 2022-05-10 | $24.95 | $26.22 | $22.87 | $25.90 | $25.40 | 138,617 |
| 2022-05-09 | $23.03 | $24.74 | $22.81 | $24.69 | $24.21 | 117,204 |
| 2022-05-06 | $23.13 | $23.39 | $22.60 | $23.11 | $22.66 | 219,170 |
| 2022-05-05 | $22.56 | $23.59 | $21.60 | $23.23 | $22.78 | 94,280 |
| 2022-05-04 | $20.75 | $23.12 | $20.15 | $23.04 | $22.59 | 115,659 |
| 2022-05-03 | $19.90 | $20.07 | $19.57 | $19.81 | $19.42 | 51,886 |
| 2022-05-02 | $19.23 | $19.81 | $18.87 | $19.77 | $19.38 | 85,355 |
| 2022-04-29 | $19.83 | $19.94 | $19.16 | $19.30 | $18.92 | 59,951 |
| 2022-04-28 | $20.27 | $20.27 | $19.40 | $19.71 | $19.33 | 130,278 |
| 2022-04-27 | $20.54 | $20.60 | $20.00 | $20.05 | $19.66 | 52,842 |
| 2022-04-26 | $20.51 | $20.72 | $20.34 | $20.42 | $20.02 | 87,246 |
| 2022-04-25 | $20.40 | $20.73 | $20.29 | $20.71 | $20.31 | 71,143 |
| 2022-04-22 | $20.34 | $20.80 | $20.34 | $20.59 | $20.19 | 57,254 |
| 2022-04-21 | $20.64 | $20.86 | $20.45 | $20.53 | $20.13 | 47,326 |
| 2022-04-20 | $20.20 | $20.77 | $20.20 | $20.54 | $20.14 | 45,170 |
| 2022-04-19 | $19.72 | $20.43 | $19.72 | $20.25 | $19.86 | 67,377 |
| 2022-04-18 | $19.48 | $19.84 | $19.26 | $19.74 | $19.36 | 80,838 |
| 2022-04-14 | $19.57 | $19.77 | $19.38 | $19.50 | $19.12 | 47,557 |
| 2022-04-13 | $19.06 | $19.73 | $19.06 | $19.49 | $19.11 | 85,184 |
| 2022-04-12 | $19.04 | $19.54 | $18.85 | $19.08 | $18.71 | 156,160 |
| 2022-04-11 | $19.28 | $19.46 | $18.81 | $18.91 | $18.54 | 59,485 |
| 2022-04-08 | $19.58 | $19.71 | $19.30 | $19.39 | $19.01 | 77,684 |
| 2022-04-07 | $19.67 | $19.87 | $19.23 | $19.49 | $19.11 | 77,465 |
| 2022-04-06 | $19.42 | $20.01 | $19.17 | $19.59 | $19.21 | 80,508 |
| 2022-04-05 | $20.09 | $20.35 | $19.37 | $19.42 | $19.04 | 71,793 |
| 2022-04-04 | $20.20 | $20.23 | $19.61 | $20.17 | $19.78 | 62,411 |
| 2022-04-01 | $19.55 | $20.13 | $19.25 | $20.07 | $19.68 | 67,421 |
| 2022-03-31 | $20.16 | $20.18 | $19.32 | $19.42 | $19.04 | 190,648 |
| 2022-03-30 | $21.08 | $21.38 | $20.13 | $20.22 | $19.83 | 77,226 |
| 2022-03-29 | $20.92 | $21.58 | $20.78 | $21.27 | $20.86 | 117,341 |
| 2022-03-28 | $20.16 | $20.43 | $19.98 | $20.06 | $19.67 | 61,487 |
| 2022-03-25 | $20.27 | $20.58 | $20.12 | $20.35 | $19.95 | 66,150 |
| 2022-03-24 | $20.50 | $20.89 | $20.07 | $20.26 | $19.87 | 93,624 |
| 2022-03-23 | $20.31 | $20.73 | $19.94 | $20.14 | $19.75 | 60,315 |
| 2022-03-22 | $20.89 | $21.06 | $20.03 | $20.13 | $19.74 | 80,659 |
| 2022-03-21 | $21.23 | $21.23 | $20.57 | $20.66 | $20.26 | 45,527 |
| 2022-03-18 | $21.17 | $21.33 | $20.75 | $21.17 | $20.76 | 79,523 |
| 2022-03-17 | $21.16 | $21.46 | $21.06 | $21.25 | $20.84 | 32,051 |
| 2022-03-16 | $20.81 | $21.22 | $20.46 | $20.95 | $20.54 | 50,224 |
| 2022-03-15 | $20.80 | $20.94 | $20.50 | $20.78 | $20.38 | 45,296 |
| 2022-03-14 | $21.17 | $21.33 | $20.36 | $20.73 | $20.33 | 39,251 |
| 2022-03-11 | $21.85 | $22.07 | $21.14 | $21.24 | $20.83 | 51,417 |
| 2022-03-10 | $22.01 | $22.07 | $21.60 | $21.99 | $21.56 | 32,533 |
| 2022-03-09 | $22.08 | $22.43 | $21.25 | $22.32 | $21.89 | 58,178 |
| 2022-03-08 | $22.32 | $22.71 | $21.67 | $22.02 | $21.59 | 68,930 |
| 2022-03-07 | $21.29 | $22.65 | $21.29 | $22.28 | $21.85 | 70,895 |
| 2022-03-04 | $20.40 | $21.29 | $20.24 | $21.15 | $20.74 | 99,538 |
| 2022-03-03 | $20.97 | $20.98 | $20.29 | $20.56 | $20.16 | 134,165 |
| 2022-03-02 | $20.67 | $21.21 | $20.51 | $21.05 | $20.64 | 57,982 |
| 2022-03-01 | $21.32 | $21.32 | $20.45 | $20.57 | $20.17 | 121,226 |
| 2022-02-28 | $21.00 | $21.62 | $20.85 | $21.14 | $20.73 | 70,349 |
| 2022-02-25 | $21.52 | $21.67 | $21.00 | $21.02 | $20.61 | 43,281 |
| 2022-02-24 | $21.17 | $21.51 | $20.83 | $21.39 | $20.97 | 105,276 |
| 2022-02-23 | $22.40 | $22.66 | $21.38 | $21.41 | $20.99 | 54,472 |
| 2022-02-22 | $22.48 | $22.91 | $22.14 | $22.40 | $21.96 | 73,496 |
| 2022-02-18 | $22.31 | $22.75 | $22.29 | $22.54 | $22.10 | 40,034 |
| 2022-02-17 | $23.00 | $23.08 | $22.50 | $22.55 | $22.11 | 42,969 |
| 2022-02-16 | $23.33 | $23.53 | $22.65 | $23.27 | $22.82 | 44,590 |
| 2022-02-15 | $23.10 | $23.80 | $23.01 | $23.33 | $22.88 | 56,717 |
| 2022-02-14 | $23.27 | $23.27 | $22.27 | $22.88 | $22.19 | 117,537 |
| 2022-02-11 | $22.16 | $23.42 | $21.60 | $23.10 | $22.40 | 124,701 |
| 2022-02-10 | $23.89 | $24.09 | $22.29 | $22.36 | $21.68 | 132,153 |
| 2022-02-09 | $27.56 | $27.56 | $23.90 | $23.91 | $23.19 | 257,236 |
| 2022-02-08 | $28.86 | $29.16 | $28.55 | $29.03 | $28.15 | 35,610 |
| 2022-02-07 | $28.00 | $29.32 | $27.80 | $29.10 | $28.22 | 73,193 |
| 2022-02-04 | $28.42 | $28.43 | $27.50 | $27.86 | $27.02 | 125,596 |
| 2022-02-03 | $28.39 | $29.12 | $28.06 | $28.64 | $27.77 | 27,612 |
| 2022-02-02 | $29.42 | $29.92 | $28.17 | $28.61 | $27.74 | 44,437 |
| 2022-02-01 | $29.87 | $30.08 | $28.72 | $29.32 | $28.43 | 50,748 |
| 2022-01-31 | $29.57 | $31.81 | $29.57 | $29.86 | $28.96 | 279,026 |
| 2022-01-28 | $29.99 | $31.33 | $29.06 | $29.97 | $29.06 | 57,692 |
| 2022-01-27 | $29.75 | $30.46 | $28.31 | $29.99 | $29.08 | 53,182 |
| 2022-01-26 | $29.75 | $31.00 | $28.79 | $29.65 | $28.75 | 53,995 |
| 2022-01-25 | $27.75 | $30.15 | $27.48 | $29.93 | $29.02 | 97,315 |
| 2022-01-24 | $25.59 | $28.44 | $25.59 | $28.03 | $27.18 | 61,446 |
| 2022-01-21 | $25.47 | $27.07 | $25.47 | $25.73 | $24.95 | 154,601 |
| 2022-01-20 | $26.71 | $27.05 | $25.53 | $25.78 | $25.00 | 64,747 |
| 2022-01-19 | $27.81 | $27.81 | $26.05 | $26.76 | $25.95 | 65,218 |
| 2022-01-18 | $28.40 | $28.53 | $27.81 | $28.00 | $27.15 | 19,065 |
| 2022-01-14 | $27.95 | $28.85 | $27.95 | $28.64 | $27.77 | 21,346 |
| 2022-01-13 | $28.53 | $28.53 | $27.87 | $28.05 | $27.20 | 18,770 |
| 2022-01-12 | $28.44 | $29.09 | $28.02 | $28.23 | $27.37 | 34,954 |
| 2022-01-11 | $29.52 | $29.52 | $28.69 | $29.14 | $28.26 | 16,363 |
| 2022-01-10 | $29.07 | $30.00 | $28.22 | $29.50 | $28.61 | 37,658 |
| 2022-01-07 | $29.91 | $29.95 | $29.16 | $29.16 | $28.28 | 16,208 |
| 2022-01-06 | $29.89 | $30.29 | $29.49 | $29.81 | $28.91 | 23,855 |
| 2022-01-05 | $30.43 | $30.46 | $29.23 | $29.69 | $28.79 | 33,057 |
| 2022-01-04 | $29.98 | $30.81 | $29.58 | $30.52 | $29.60 | 29,871 |
| 2022-01-03 | $29.51 | $30.07 | $29.18 | $29.75 | $28.85 | 21,721 |
| 2021-12-31 | $29.25 | $29.57 | $29.25 | $29.49 | $28.60 | 12,931 |
| 2021-12-30 | $29.29 | $29.97 | $29.08 | $29.41 | $28.52 | 17,727 |
| 2021-12-29 | $29.51 | $29.95 | $29.51 | $29.64 | $28.74 | 13,638 |
| 2021-12-28 | $29.28 | $29.90 | $29.28 | $29.57 | $28.67 | 19,661 |
| 2021-12-27 | $29.43 | $29.50 | $28.81 | $29.50 | $28.61 | 18,966 |
| 2021-12-23 | $29.09 | $30.21 | $28.68 | $29.51 | $28.62 | 27,786 |
| 2021-12-22 | $28.74 | $28.91 | $27.97 | $28.82 | $27.95 | 34,027 |
| 2021-12-21 | $27.92 | $28.84 | $27.92 | $28.73 | $27.86 | 18,958 |
| 2021-12-20 | $27.30 | $28.03 | $26.71 | $27.73 | $26.89 | 75,541 |
| 2021-12-17 | $28.57 | $28.95 | $27.26 | $27.38 | $26.55 | 205,646 |
| 2021-12-16 | $28.96 | $29.92 | $28.55 | $28.67 | $27.80 | 75,301 |
| 2021-12-15 | $28.51 | $29.49 | $28.14 | $29.27 | $28.38 | 45,291 |
| 2021-12-14 | $29.26 | $29.75 | $28.25 | $28.34 | $27.48 | 70,485 |
| 2021-12-13 | $28.51 | $29.94 | $28.25 | $29.27 | $28.38 | 46,732 |
| 2021-12-10 | $28.73 | $29.23 | $27.39 | $28.51 | $27.65 | 52,380 |
| 2021-12-09 | $28.00 | $28.72 | $27.64 | $28.56 | $27.69 | 32,871 |
| 2021-12-08 | $27.78 | $28.91 | $27.15 | $28.00 | $27.15 | 85,867 |
| 2021-12-07 | $25.26 | $25.95 | $25.26 | $25.51 | $24.74 | 30,946 |
| 2021-12-06 | $24.64 | $25.30 | $24.06 | $25.07 | $24.31 | 31,557 |
| 2021-12-03 | $24.28 | $24.45 | $23.79 | $24.32 | $23.58 | 22,903 |
| 2021-12-02 | $23.95 | $24.70 | $23.64 | $24.49 | $23.75 | 26,296 |
| 2021-12-01 | $24.60 | $25.07 | $23.78 | $23.90 | $23.18 | 59,069 |
| 2021-11-30 | $25.02 | $25.03 | $24.35 | $24.42 | $23.68 | 63,084 |
| 2021-11-29 | $26.31 | $26.40 | $25.09 | $25.16 | $24.40 | 33,152 |
| 2021-11-26 | $26.45 | $27.08 | $25.48 | $26.10 | $25.31 | 21,257 |
| 2021-11-24 | $27.19 | $27.52 | $27.13 | $27.17 | $26.35 | 14,842 |
| 2021-11-23 | $27.27 | $27.58 | $26.78 | $27.47 | $26.64 | 42,104 |
| 2021-11-22 | $27.10 | $27.69 | $26.96 | $27.16 | $26.34 | 90,016 |
| 2021-11-19 | $27.33 | $27.33 | $26.68 | $26.85 | $26.04 | 23,772 |
| 2021-11-18 | $27.12 | $27.90 | $26.86 | $27.62 | $26.78 | 35,809 |
| 2021-11-17 | $27.31 | $27.49 | $26.85 | $27.37 | $26.54 | 29,967 |
| 2021-11-16 | $27.34 | $27.62 | $27.11 | $27.45 | $26.62 | 24,267 |
| 2021-11-15 | $27.77 | $27.77 | $26.74 | $27.56 | $26.47 | 44,878 |
| 2021-11-12 | $28.44 | $28.86 | $27.52 | $27.64 | $26.55 | 18,234 |
| 2021-11-11 | $28.02 | $28.38 | $27.77 | $28.27 | $27.16 | 18,863 |
| 2021-11-10 | $28.27 | $28.30 | $27.29 | $28.07 | $26.96 | 25,673 |
| 2021-11-09 | $28.28 | $28.29 | $27.65 | $28.22 | $27.11 | 56,148 |
| 2021-11-08 | $28.13 | $28.53 | $27.85 | $28.44 | $27.32 | 27,347 |
| 2021-11-05 | $26.92 | $27.84 | $26.75 | $27.84 | $26.74 | 84,265 |
| 2021-11-04 | $27.21 | $27.41 | $26.54 | $26.83 | $25.77 | 28,066 |
| 2021-11-03 | $26.30 | $27.38 | $26.30 | $27.03 | $25.97 | 28,991 |
| 2021-11-02 | $26.52 | $26.57 | $26.11 | $26.22 | $25.19 | 29,879 |
| 2021-11-01 | $26.00 | $26.61 | $25.98 | $26.55 | $25.50 | 25,400 |
| 2021-10-29 | $26.10 | $26.44 | $25.80 | $25.86 | $24.84 | 42,680 |
| 2021-10-28 | $25.64 | $26.23 | $25.64 | $25.98 | $24.96 | 22,014 |
| 2021-10-27 | $26.03 | $26.03 | $25.37 | $25.51 | $24.51 | 48,479 |
| 2021-10-26 | $26.29 | $26.29 | $25.22 | $25.94 | $24.92 | 38,575 |
| 2021-10-25 | $26.04 | $26.60 | $25.91 | $26.20 | $25.17 | 58,114 |
| 2021-10-22 | $25.93 | $26.20 | $25.91 | $25.96 | $24.94 | 27,339 |
| 2021-10-21 | $25.76 | $26.00 | $25.36 | $25.82 | $24.80 | 32,838 |
| 2021-10-20 | $25.67 | $25.97 | $25.50 | $25.68 | $24.67 | 24,693 |
| 2021-10-19 | $25.50 | $25.77 | $25.31 | $25.58 | $24.57 | 46,553 |
| 2021-10-18 | $26.52 | $26.63 | $24.91 | $25.53 | $24.52 | 52,045 |
| 2021-10-15 | $26.89 | $27.00 | $26.04 | $26.76 | $25.71 | 132,787 |
| 2021-10-14 | $26.37 | $27.26 | $26.33 | $26.45 | $25.41 | 54,290 |
| 2021-10-13 | $25.28 | $26.21 | $25.14 | $26.04 | $25.01 | 48,715 |
| 2021-10-12 | $25.65 | $25.80 | $25.09 | $25.23 | $24.24 | 22,588 |
| 2021-10-11 | $25.87 | $26.05 | $25.50 | $25.59 | $24.58 | 23,717 |
| 2021-10-08 | $25.82 | $26.33 | $25.63 | $25.96 | $24.94 | 37,706 |
| 2021-10-07 | $25.60 | $26.00 | $25.47 | $25.87 | $24.85 | 70,311 |
| 2021-10-06 | $25.40 | $25.50 | $24.99 | $25.43 | $24.43 | 42,816 |
| 2021-10-05 | $25.36 | $25.82 | $24.38 | $25.44 | $24.44 | 52,971 |
| 2021-10-04 | $24.88 | $25.50 | $24.63 | $25.36 | $24.36 | 47,460 |
| 2021-10-01 | $24.64 | $25.15 | $24.45 | $24.93 | $23.95 | 43,472 |
| 2021-09-30 | $25.47 | $25.52 | $24.50 | $24.57 | $23.60 | 44,915 |
| 2021-09-29 | $25.50 | $25.72 | $25.23 | $25.38 | $24.38 | 33,362 |
| 2021-09-28 | $25.43 | $25.75 | $25.24 | $25.34 | $24.34 | 32,963 |
| 2021-09-27 | $25.19 | $25.95 | $25.09 | $25.85 | $24.83 | 46,409 |
| 2021-09-24 | $24.89 | $25.82 | $24.88 | $25.05 | $24.06 | 44,412 |
| 2021-09-23 | $24.61 | $25.38 | $24.58 | $25.04 | $24.05 | 64,829 |
| 2021-09-22 | $24.33 | $24.77 | $24.27 | $24.55 | $23.58 | 50,364 |
| 2021-09-21 | $24.52 | $24.97 | $24.01 | $24.07 | $23.12 | 47,476 |
| 2021-09-20 | $23.09 | $24.53 | $23.07 | $24.51 | $23.54 | 206,727 |
| 2021-09-17 | $23.50 | $24.33 | $23.10 | $23.25 | $22.33 | 587,924 |
| 2021-09-16 | $24.70 | $24.70 | $23.31 | $23.56 | $22.63 | 54,730 |
| 2021-09-15 | $24.90 | $24.91 | $24.41 | $24.62 | $23.65 | 46,472 |
| 2021-09-14 | $25.08 | $25.17 | $24.62 | $24.83 | $23.85 | 61,698 |
| 2021-09-13 | $25.08 | $25.62 | $24.88 | $25.14 | $24.15 | 50,288 |
| 2021-09-10 | $25.39 | $25.39 | $24.80 | $25.01 | $24.02 | 29,743 |
| 2021-09-09 | $25.25 | $25.75 | $24.91 | $24.91 | $23.93 | 38,644 |
| 2021-09-08 | $25.24 | $25.55 | $25.01 | $25.33 | $24.33 | 26,947 |
| 2021-09-07 | $25.45 | $25.73 | $25.19 | $25.37 | $24.37 | 23,627 |
| 2021-09-03 | $25.67 | $25.80 | $25.34 | $25.58 | $24.57 | 31,432 |
| 2021-09-02 | $25.55 | $25.82 | $25.37 | $25.61 | $24.60 | 26,617 |
| 2021-09-01 | $25.33 | $25.51 | $25.00 | $25.43 | $24.43 | 40,143 |
| 2021-08-31 | $25.42 | $25.75 | $25.17 | $25.30 | $24.30 | 22,732 |
| 2021-08-30 | $26.03 | $26.19 | $25.40 | $25.43 | $24.43 | 23,623 |
| 2021-08-27 | $25.38 | $26.12 | $25.38 | $25.82 | $24.80 | 40,425 |
| 2021-08-26 | $25.36 | $25.42 | $25.17 | $25.17 | $24.18 | 17,697 |
| 2021-08-25 | $26.10 | $26.10 | $25.38 | $25.46 | $24.46 | 32,935 |
| 2021-08-24 | $25.78 | $28.36 | $25.47 | $25.96 | $24.94 | 27,792 |
| 2021-08-23 | $25.58 | $26.02 | $25.26 | $25.54 | $24.53 | 42,554 |
| 2021-08-20 | $25.00 | $25.68 | $25.00 | $25.20 | $24.21 | 83,730 |
| 2021-08-19 | $26.24 | $26.24 | $24.98 | $25.09 | $24.10 | 38,336 |
| 2021-08-18 | $25.40 | $25.90 | $25.21 | $25.32 | $24.32 | 27,301 |
| 2021-08-17 | $25.68 | $26.47 | $25.30 | $25.53 | $24.52 | 41,758 |
| 2021-08-16 | $27.06 | $27.67 | $26.55 | $26.64 | $25.33 | 33,032 |
| 2021-08-13 | $26.78 | $27.27 | $26.13 | $27.12 | $25.79 | 47,430 |
| 2021-08-12 | $27.39 | $28.23 | $26.68 | $26.94 | $25.62 | 21,894 |
| 2021-08-11 | $27.14 | $27.61 | $26.61 | $27.32 | $25.98 | 27,191 |
| 2021-08-10 | $26.65 | $27.48 | $25.47 | $27.16 | $25.83 | 94,753 |
| 2021-08-09 | $27.53 | $27.53 | $26.59 | $26.69 | $25.38 | 32,378 |
| 2021-08-06 | $27.00 | $27.91 | $26.99 | $27.53 | $26.18 | 37,103 |
| 2021-08-05 | $27.75 | $27.88 | $26.55 | $26.55 | $25.25 | 71,127 |
| 2021-08-04 | $28.48 | $30.62 | $27.33 | $27.69 | $26.33 | 43,633 |
| 2021-08-03 | $29.08 | $29.12 | $28.43 | $28.94 | $27.52 | 47,989 |
| 2021-08-02 | $29.00 | $29.72 | $28.72 | $28.88 | $27.46 | 30,637 |
| 2021-07-30 | $29.64 | $29.70 | $28.93 | $29.09 | $27.66 | 25,187 |
| 2021-07-29 | $29.24 | $30.23 | $29.24 | $29.63 | $28.18 | 26,497 |
| 2021-07-28 | $29.03 | $29.55 | $28.79 | $29.39 | $27.95 | 23,288 |
| 2021-07-27 | $29.44 | $29.51 | $28.91 | $29.01 | $27.59 | 32,594 |
| 2021-07-26 | $29.11 | $29.67 | $29.11 | $29.49 | $28.04 | 22,894 |
| 2021-07-23 | $29.25 | $29.55 | $28.92 | $29.05 | $27.62 | 28,504 |
| 2021-07-22 | $29.68 | $29.68 | $28.76 | $28.86 | $27.44 | 17,111 |
| 2021-07-21 | $29.69 | $30.63 | $29.27 | $29.87 | $28.40 | 30,010 |
| 2021-07-20 | $28.92 | $29.68 | $28.92 | $29.36 | $27.92 | 44,527 |
| 2021-07-19 | $28.83 | $29.74 | $28.61 | $28.86 | $27.44 | 61,065 |
| 2021-07-16 | $29.26 | $29.90 | $28.92 | $29.19 | $27.76 | 244,052 |
| 2021-07-15 | $28.79 | $29.28 | $28.50 | $28.96 | $27.54 | 61,036 |
| 2021-07-14 | $30.07 | $30.30 | $28.52 | $29.03 | $27.61 | 111,149 |
| 2021-07-13 | $30.16 | $30.24 | $29.70 | $30.03 | $28.56 | 21,838 |
| 2021-07-12 | $30.50 | $30.68 | $30.12 | $30.46 | $28.97 | 13,516 |
| 2021-07-09 | $29.69 | $30.96 | $29.64 | $30.65 | $29.15 | 29,197 |
| 2021-07-08 | $29.40 | $29.73 | $29.00 | $29.52 | $28.07 | 44,239 |
| 2021-07-07 | $29.77 | $30.06 | $29.58 | $29.80 | $28.34 | 31,598 |
| 2021-07-06 | $30.88 | $30.88 | $29.57 | $29.89 | $28.42 | 30,212 |
| 2021-07-02 | $30.98 | $31.08 | $30.49 | $30.97 | $29.45 | 39,898 |
| 2021-07-01 | $31.26 | $31.35 | $30.67 | $30.81 | $29.30 | 29,321 |
| 2021-06-30 | $30.66 | $31.35 | $30.42 | $30.95 | $29.43 | 47,928 |
| 2021-06-29 | $30.71 | $30.96 | $30.40 | $30.53 | $29.03 | 29,409 |
| 2021-06-28 | $31.88 | $31.88 | $30.73 | $30.92 | $29.40 | 30,248 |
| 2021-06-25 | $32.54 | $32.83 | $31.51 | $31.81 | $30.25 | 110,510 |
| 2021-06-24 | $31.85 | $32.62 | $31.23 | $32.59 | $30.99 | 40,847 |
| 2021-06-23 | $32.24 | $32.39 | $31.32 | $31.63 | $30.08 | 44,618 |
| 2021-06-22 | $32.21 | $32.42 | $31.22 | $32.16 | $30.58 | 40,945 |
| 2021-06-21 | $32.92 | $33.47 | $32.20 | $32.36 | $30.77 | 37,325 |
| 2021-06-18 | $33.30 | $33.62 | $32.21 | $32.60 | $31.00 | 103,602 |
| 2021-06-17 | $34.83 | $35.30 | $34.08 | $34.10 | $32.43 | 48,088 |
| 2021-06-16 | $34.43 | $35.24 | $34.14 | $35.06 | $33.34 | 53,826 |
| 2021-06-15 | $34.37 | $35.03 | $34.09 | $34.49 | $32.80 | 23,889 |
| 2021-06-14 | $35.25 | $35.25 | $33.96 | $34.29 | $32.61 | 32,322 |
| 2021-06-11 | $34.45 | $35.34 | $34.45 | $35.01 | $33.29 | 30,910 |
| 2021-06-10 | $34.70 | $34.77 | $34.17 | $34.17 | $32.49 | 21,123 |
| 2021-06-09 | $34.57 | $34.71 | $33.94 | $34.58 | $32.88 | 31,662 |
| 2021-06-08 | $34.39 | $34.93 | $34.29 | $34.61 | $32.91 | 17,453 |
| 2021-06-07 | $34.46 | $34.76 | $34.00 | $34.23 | $32.55 | 27,086 |
| 2021-06-04 | $34.58 | $34.87 | $34.07 | $34.55 | $32.85 | 19,287 |
| 2021-06-03 | $34.46 | $34.66 | $33.92 | $34.41 | $32.72 | 36,811 |
| 2021-06-02 | $35.08 | $35.10 | $34.36 | $34.73 | $33.03 | 28,937 |
| 2021-06-01 | $34.70 | $35.35 | $34.13 | $34.94 | $33.23 | 58,976 |
| 2021-05-28 | $34.80 | $34.80 | $33.88 | $34.36 | $32.67 | 25,194 |
| 2021-05-27 | $34.78 | $35.07 | $34.40 | $34.40 | $32.71 | 36,669 |
| 2021-05-26 | $34.04 | $34.46 | $33.53 | $34.37 | $32.68 | 38,534 |
| 2021-05-25 | $34.71 | $34.95 | $33.77 | $33.91 | $32.25 | 24,120 |
| 2021-05-24 | $35.46 | $35.46 | $34.85 | $34.97 | $33.25 | 22,321 |
| 2021-05-21 | $35.28 | $36.11 | $34.79 | $35.06 | $33.34 | 39,951 |
| 2021-05-20 | $35.10 | $35.21 | $34.42 | $35.18 | $33.45 | 28,257 |
| 2021-05-19 | $35.03 | $35.39 | $34.17 | $35.12 | $33.40 | 34,421 |
| 2021-05-18 | $36.39 | $36.59 | $34.96 | $35.34 | $33.61 | 36,290 |
| 2021-05-17 | $36.96 | $37.06 | $36.24 | $36.64 | $34.59 | 47,123 |
| 2021-05-14 | $36.62 | $37.15 | $36.20 | $37.05 | $34.97 | 45,804 |
| 2021-05-13 | $35.30 | $37.12 | $35.30 | $36.44 | $34.40 | 28,937 |
| 2021-05-12 | $35.99 | $35.99 | $35.03 | $35.21 | $33.24 | 31,077 |
| 2021-05-11 | $36.30 | $36.72 | $35.28 | $36.14 | $34.12 | 31,764 |
| 2021-05-10 | $36.48 | $37.28 | $36.38 | $36.52 | $34.47 | 47,806 |
| 2021-05-07 | $36.30 | $36.57 | $35.92 | $36.51 | $34.46 | 56,082 |
| 2021-05-06 | $36.21 | $36.39 | $35.13 | $36.31 | $34.28 | 74,876 |
| 2021-05-05 | $34.31 | $36.64 | $34.07 | $35.95 | $33.94 | 95,038 |
| 2021-05-04 | $35.55 | $36.65 | $35.34 | $36.06 | $34.04 | 44,768 |
| 2021-05-03 | $35.67 | $36.28 | $35.29 | $35.96 | $33.95 | 53,032 |
| 2021-04-30 | $35.22 | $35.43 | $34.77 | $35.24 | $33.27 | 49,864 |
| 2021-04-29 | $35.50 | $35.75 | $35.24 | $35.46 | $33.47 | 25,427 |
| 2021-04-28 | $35.45 | $35.45 | $34.80 | $35.32 | $33.34 | 22,562 |
| 2021-04-27 | $34.95 | $35.25 | $34.38 | $35.25 | $33.28 | 33,719 |
| 2021-04-26 | $35.12 | $35.25 | $34.60 | $34.83 | $32.88 | 42,811 |
| 2021-04-23 | $34.85 | $35.61 | $34.57 | $35.02 | $33.06 | 44,197 |
| 2021-04-22 | $35.44 | $35.44 | $34.27 | $34.66 | $32.72 | 49,188 |
| 2021-04-21 | $34.52 | $35.49 | $34.46 | $35.18 | $33.21 | 26,839 |
| 2021-04-20 | $34.84 | $35.04 | $34.09 | $34.57 | $32.63 | 43,851 |
| 2021-04-19 | $35.05 | $35.23 | $34.85 | $35.06 | $33.10 | 40,894 |
| 2021-04-16 | $35.66 | $35.67 | $34.75 | $35.31 | $33.33 | 66,375 |
| 2021-04-15 | $35.52 | $35.52 | $34.81 | $35.34 | $33.36 | 29,239 |
| 2021-04-14 | $34.54 | $35.40 | $34.15 | $35.09 | $33.12 | 38,453 |
| 2021-04-13 | $33.47 | $34.49 | $33.47 | $34.48 | $32.55 | 42,129 |
| 2021-04-12 | $34.44 | $34.44 | $33.40 | $34.24 | $32.32 | 40,016 |
| 2021-04-09 | $33.48 | $34.91 | $33.25 | $34.18 | $32.27 | 84,772 |
| 2021-04-08 | $33.16 | $33.68 | $33.00 | $33.68 | $31.79 | 46,456 |
| 2021-04-07 | $34.66 | $34.66 | $32.85 | $33.15 | $31.29 | 45,759 |
| 2021-04-06 | $34.04 | $34.14 | $33.52 | $33.75 | $31.86 | 33,794 |
| 2021-04-05 | $34.37 | $34.37 | $33.73 | $34.08 | $32.17 | 39,294 |
| 2021-04-01 | $32.71 | $34.03 | $32.71 | $33.73 | $31.84 | 38,497 |
| 2021-03-31 | $32.80 | $34.47 | $32.80 | $33.87 | $31.97 | 135,260 |
| 2021-03-30 | $32.47 | $33.30 | $32.30 | $33.05 | $31.20 | 47,043 |
| 2021-03-29 | $32.80 | $33.06 | $31.71 | $32.40 | $30.58 | 82,028 |
| 2021-03-26 | $32.44 | $33.17 | $32.10 | $33.00 | $31.15 | 46,232 |
| 2021-03-25 | $31.00 | $32.10 | $30.34 | $31.82 | $30.04 | 50,117 |
| 2021-03-24 | $32.06 | $32.93 | $31.10 | $31.15 | $29.40 | 48,028 |
| 2021-03-23 | $32.73 | $32.77 | $31.00 | $31.39 | $29.63 | 49,093 |
| 2021-03-22 | $34.83 | $34.83 | $32.84 | $33.24 | $31.38 | 53,989 |
| 2021-03-19 | $33.71 | $35.27 | $32.91 | $34.82 | $32.87 | 254,003 |
| 2021-03-18 | $34.69 | $35.45 | $33.46 | $33.97 | $32.07 | 41,554 |
| 2021-03-17 | $35.50 | $35.59 | $34.26 | $34.95 | $32.99 | 53,654 |
| 2021-03-16 | $36.89 | $36.94 | $35.37 | $35.43 | $33.45 | 63,512 |
| 2021-03-15 | $36.12 | $37.09 | $35.28 | $36.90 | $34.83 | 62,102 |
| 2021-03-12 | $36.07 | $36.54 | $35.62 | $36.12 | $34.10 | 63,168 |
| 2021-03-11 | $35.41 | $36.19 | $35.26 | $35.78 | $33.78 | 39,157 |
| 2021-03-10 | $34.99 | $35.42 | $34.50 | $35.17 | $33.20 | 52,247 |
| 2021-03-09 | $35.22 | $35.45 | $33.88 | $34.41 | $32.48 | 75,026 |
| 2021-03-08 | $33.63 | $35.25 | $33.14 | $35.03 | $33.07 | 109,248 |
| 2021-03-05 | $32.10 | $33.50 | $31.54 | $33.31 | $31.44 | 75,154 |
| 2021-03-04 | $31.86 | $32.15 | $30.95 | $31.43 | $29.67 | 66,149 |
| 2021-03-03 | $31.37 | $32.29 | $31.29 | $31.81 | $30.03 | 43,422 |
| 2021-03-02 | $31.79 | $31.98 | $30.89 | $31.20 | $29.45 | 39,116 |
| 2021-03-01 | $31.63 | $32.15 | $31.13 | $31.93 | $30.14 | 58,332 |
| 2021-02-26 | $31.90 | $31.96 | $30.70 | $31.13 | $29.39 | 67,606 |
| 2021-02-25 | $32.02 | $32.40 | $30.71 | $31.82 | $30.04 | 77,194 |
| 2021-02-24 | $30.43 | $32.39 | $30.43 | $31.97 | $30.18 | 105,978 |
| 2021-02-23 | $29.68 | $30.26 | $29.49 | $30.22 | $28.53 | 73,167 |
| 2021-02-22 | $28.81 | $30.21 | $28.81 | $29.85 | $28.18 | 53,658 |
| 2021-02-19 | $28.50 | $29.05 | $28.13 | $29.05 | $27.42 | 37,156 |
| 2021-02-18 | $28.49 | $28.82 | $27.76 | $28.38 | $26.79 | 57,311 |
| 2021-02-17 | $28.51 | $29.20 | $28.11 | $28.72 | $27.11 | 38,256 |
| 2021-02-16 | $29.02 | $29.29 | $28.61 | $28.66 | $27.05 | 34,359 |
| 2021-02-12 | $29.16 | $29.47 | $29.00 | $29.15 | $27.27 | 42,831 |
| 2021-02-11 | $29.03 | $29.60 | $28.75 | $29.43 | $27.53 | 39,805 |
| 2021-02-10 | $29.41 | $29.51 | $29.00 | $29.07 | $27.19 | 29,806 |
| 2021-02-09 | $29.69 | $30.01 | $29.30 | $29.48 | $27.58 | 38,195 |
| 2021-02-08 | $28.90 | $30.28 | $28.90 | $29.53 | $27.63 | 38,075 |
| 2021-02-05 | $29.54 | $29.54 | $28.27 | $28.78 | $26.92 | 147,192 |
| 2021-02-04 | $28.66 | $29.44 | $27.64 | $29.11 | $27.23 | 81,449 |
| 2021-02-03 | $28.91 | $29.82 | $28.18 | $28.73 | $26.88 | 101,140 |
| 2021-02-02 | $29.98 | $30.02 | $29.00 | $29.58 | $27.67 | 63,763 |
| 2021-02-01 | $28.80 | $29.82 | $28.62 | $29.54 | $27.63 | 51,971 |
| 2021-01-29 | $29.39 | $29.81 | $28.63 | $28.67 | $26.82 | 114,496 |
| 2021-01-28 | $29.26 | $29.73 | $28.83 | $29.37 | $27.48 | 62,483 |
| 2021-01-27 | $28.65 | $29.30 | $28.01 | $28.77 | $26.91 | 69,536 |
| 2021-01-26 | $30.66 | $30.66 | $29.28 | $29.65 | $27.74 | 44,846 |
| 2021-01-25 | $30.46 | $30.86 | $29.99 | $30.55 | $28.58 | 51,330 |
| 2021-01-22 | $29.91 | $30.87 | $29.91 | $30.69 | $28.71 | 32,842 |
| 2021-01-21 | $31.23 | $31.59 | $29.92 | $30.39 | $28.43 | 84,373 |
| 2021-01-20 | $31.99 | $32.16 | $30.76 | $31.03 | $29.03 | 55,895 |
| 2021-01-19 | $33.12 | $33.14 | $31.71 | $31.93 | $29.87 | 64,638 |
| 2021-01-15 | $33.20 | $33.66 | $32.58 | $32.94 | $30.82 | 81,975 |
| 2021-01-14 | $32.98 | $34.03 | $32.98 | $33.39 | $31.24 | 51,030 |
| 2021-01-13 | $33.00 | $33.05 | $32.20 | $32.89 | $30.77 | 68,933 |
| 2021-01-12 | $32.67 | $33.14 | $32.41 | $32.96 | $30.83 | 42,647 |
| 2021-01-11 | $31.92 | $32.87 | $31.83 | $32.55 | $30.45 | 36,949 |
| 2021-01-08 | $32.98 | $33.01 | $31.90 | $32.24 | $30.16 | 40,277 |
| 2021-01-07 | $32.56 | $33.30 | $32.36 | $32.78 | $30.67 | 42,365 |
| 2021-01-06 | $30.78 | $32.67 | $30.78 | $32.25 | $30.17 | 67,656 |
| 2021-01-05 | $29.56 | $30.74 | $29.56 | $30.12 | $28.18 | 97,749 |
| 2021-01-04 | $29.82 | $29.85 | $28.50 | $29.50 | $27.60 | 63,960 |
| 2020-12-31 | $28.81 | $29.85 | $28.81 | $29.49 | $27.59 | 31,036 |
| 2020-12-30 | $29.67 | $30.01 | $29.40 | $29.68 | $27.77 | 32,136 |
| 2020-12-29 | $30.53 | $30.53 | $28.97 | $29.41 | $27.51 | 38,986 |
| 2020-12-28 | $30.65 | $31.36 | $30.26 | $30.39 | $28.43 | 47,213 |
| 2020-12-24 | $30.27 | $30.94 | $30.04 | $30.57 | $28.60 | 45,889 |
| 2020-12-23 | $30.14 | $30.46 | $29.79 | $30.35 | $28.39 | 57,782 |
| 2020-12-22 | $29.86 | $29.97 | $29.50 | $29.88 | $27.95 | 43,882 |
| 2020-12-21 | $28.64 | $30.02 | $28.50 | $29.72 | $27.80 | 93,949 |
| 2020-12-18 | $29.85 | $30.90 | $29.11 | $29.16 | $27.28 | 326,052 |
| 2020-12-17 | $29.96 | $30.10 | $29.02 | $29.60 | $27.69 | 53,759 |
| 2020-12-16 | $30.43 | $30.60 | $29.21 | $29.76 | $27.84 | 56,726 |
| 2020-12-15 | $29.76 | $30.77 | $29.27 | $30.12 | $28.18 | 63,571 |
| 2020-12-14 | $28.62 | $29.89 | $28.36 | $29.34 | $27.45 | 92,714 |
| 2020-12-11 | $28.28 | $28.79 | $28.03 | $28.21 | $26.39 | 117,851 |
| 2020-12-10 | $29.35 | $29.79 | $28.20 | $28.89 | $27.03 | 182,267 |
| 2020-12-09 | $27.00 | $30.69 | $26.01 | $29.48 | $27.58 | 104,893 |
| 2020-12-08 | $27.58 | $28.70 | $27.58 | $28.60 | $26.76 | 76,724 |
| 2020-12-07 | $28.17 | $28.34 | $27.41 | $27.54 | $25.76 | 45,225 |
| 2020-12-04 | $26.76 | $28.15 | $26.59 | $27.97 | $26.17 | 58,820 |
| 2020-12-03 | $26.09 | $27.40 | $26.09 | $26.55 | $24.84 | 55,272 |
| 2020-12-02 | $25.74 | $26.42 | $25.35 | $26.13 | $24.44 | 60,797 |
| 2020-12-01 | $26.45 | $27.00 | $25.61 | $25.91 | $24.24 | 58,796 |
| 2020-11-30 | $27.43 | $27.43 | $25.66 | $25.83 | $24.16 | 204,868 |
| 2020-11-27 | $27.54 | $27.77 | $27.23 | $27.52 | $25.74 | 28,528 |
| 2020-11-25 | $27.57 | $27.67 | $27.00 | $27.54 | $25.76 | 57,904 |
| 2020-11-24 | $27.73 | $27.95 | $27.24 | $27.82 | $26.03 | 289,171 |
| 2020-11-23 | $27.02 | $27.54 | $26.15 | $27.28 | $25.52 | 55,754 |
| 2020-11-20 | $26.56 | $27.16 | $26.42 | $26.78 | $25.05 | 50,228 |
| 2020-11-19 | $26.02 | $27.06 | $25.40 | $26.87 | $25.14 | 59,272 |
| 2020-11-18 | $26.68 | $27.04 | $26.06 | $26.20 | $24.51 | 29,013 |
| 2020-11-17 | $26.71 | $26.94 | $25.85 | $26.44 | $24.73 | 36,416 |
| 2020-11-16 | $26.99 | $27.27 | $26.54 | $26.97 | $24.98 | 49,680 |
| 2020-11-13 | $26.14 | $26.54 | $25.47 | $26.31 | $24.37 | 33,590 |
| 2020-11-12 | $25.92 | $26.51 | $25.36 | $25.67 | $23.78 | 38,529 |
| 2020-11-11 | $26.92 | $26.92 | $25.81 | $26.10 | $24.18 | 40,794 |
| 2020-11-10 | $26.82 | $26.88 | $26.00 | $26.67 | $24.71 | 63,852 |
| 2020-11-09 | $26.65 | $27.91 | $25.20 | $26.43 | $24.48 | 66,986 |
| 2020-11-06 | $25.02 | $25.17 | $24.02 | $24.48 | $22.68 | 171,657 |
| 2020-11-05 | $24.15 | $25.31 | $24.15 | $25.24 | $23.38 | 43,032 |
| 2020-11-04 | $24.80 | $25.14 | $23.90 | $24.09 | $22.32 | 28,117 |
| 2020-11-03 | $24.79 | $25.69 | $23.82 | $25.15 | $23.30 | 41,793 |
| 2020-11-02 | $24.37 | $24.64 | $23.64 | $24.23 | $22.45 | 27,890 |
| 2020-10-30 | $24.37 | $24.37 | $23.37 | $23.63 | $21.89 | 36,733 |
| 2020-10-29 | $23.51 | $24.36 | $23.32 | $24.01 | $22.24 | 34,626 |
| 2020-10-28 | $23.54 | $24.28 | $23.50 | $23.70 | $21.96 | 42,232 |
| 2020-10-27 | $24.09 | $24.51 | $23.91 | $24.06 | $22.29 | 32,973 |
| 2020-10-26 | $24.77 | $24.77 | $23.77 | $24.34 | $22.55 | 33,099 |
| 2020-10-23 | $24.82 | $25.20 | $24.45 | $25.14 | $23.29 | 31,028 |
| 2020-10-22 | $24.43 | $24.88 | $24.28 | $24.53 | $22.72 | 32,657 |
| 2020-10-21 | $24.99 | $25.42 | $24.49 | $24.64 | $22.83 | 27,730 |
| 2020-10-20 | $24.94 | $26.10 | $24.94 | $25.59 | $23.71 | 24,949 |
| 2020-10-19 | $25.94 | $25.99 | $24.44 | $24.70 | $22.88 | 67,686 |
| 2020-10-16 | $25.45 | $26.79 | $25.45 | $25.86 | $23.96 | 24,752 |
| 2020-10-15 | $25.18 | $25.97 | $25.02 | $25.55 | $23.67 | 44,662 |
| 2020-10-14 | $24.91 | $26.38 | $24.91 | $25.70 | $23.81 | 34,362 |
| 2020-10-13 | $26.38 | $26.38 | $25.19 | $25.32 | $23.46 | 41,286 |
| 2020-10-12 | $26.16 | $26.80 | $25.70 | $26.53 | $24.58 | 36,338 |
| 2020-10-09 | $26.20 | $26.86 | $26.01 | $26.16 | $24.23 | 49,772 |
| 2020-10-08 | $25.37 | $26.14 | $25.02 | $25.96 | $24.05 | 41,262 |
| 2020-10-07 | $25.11 | $25.26 | $24.49 | $25.00 | $23.16 | 46,086 |
| 2020-10-06 | $25.33 | $25.97 | $24.22 | $24.59 | $22.78 | 37,060 |
| 2020-10-05 | $24.69 | $25.16 | $24.33 | $25.16 | $23.31 | 42,528 |
| 2020-10-02 | $23.51 | $24.89 | $23.51 | $24.60 | $22.79 | 45,639 |
| 2020-10-01 | $24.30 | $24.30 | $23.81 | $23.99 | $22.22 | 51,414 |
| 2020-09-30 | $24.57 | $24.84 | $23.92 | $24.13 | $22.35 | 52,701 |
| 2020-09-29 | $24.40 | $24.60 | $23.90 | $24.45 | $22.65 | 49,474 |
| 2020-09-28 | $24.02 | $25.17 | $24.02 | $24.47 | $22.67 | 42,324 |
| 2020-09-25 | $23.48 | $23.86 | $23.48 | $23.77 | $22.02 | 41,674 |
| 2020-09-24 | $23.53 | $24.25 | $23.34 | $23.79 | $22.04 | 42,422 |
| 2020-09-23 | $24.70 | $24.92 | $23.47 | $23.53 | $21.80 | 55,297 |
| 2020-09-22 | $24.58 | $24.92 | $24.45 | $24.75 | $22.93 | 78,236 |
| 2020-09-21 | $24.62 | $24.86 | $23.77 | $24.56 | $22.75 | 75,408 |
| 2020-09-18 | $25.28 | $25.56 | $24.63 | $25.15 | $23.30 | 150,818 |
| 2020-09-17 | $24.94 | $25.64 | $24.94 | $25.28 | $23.42 | 36,473 |
| 2020-09-16 | $25.17 | $25.41 | $25.04 | $25.23 | $23.37 | 52,225 |
| 2020-09-15 | $25.96 | $25.96 | $25.00 | $25.11 | $23.26 | 36,987 |
| 2020-09-14 | $26.07 | $26.59 | $25.72 | $25.81 | $23.91 | 32,713 |
| 2020-09-11 | $25.63 | $26.03 | $25.47 | $25.79 | $23.89 | 45,757 |
| 2020-09-10 | $26.32 | $26.32 | $25.37 | $25.41 | $23.54 | 61,556 |
| 2020-09-09 | $25.88 | $26.33 | $25.87 | $26.07 | $24.15 | 47,108 |
| 2020-09-08 | $26.78 | $26.78 | $25.69 | $25.77 | $23.87 | 29,259 |
| 2020-09-04 | $27.51 | $27.59 | $26.74 | $27.02 | $25.03 | 32,106 |
| 2020-09-03 | $27.49 | $27.60 | $27.01 | $27.07 | $25.08 | 58,095 |
| 2020-09-02 | $27.19 | $27.69 | $27.05 | $27.45 | $25.43 | 42,751 |
| 2020-09-01 | $26.79 | $27.23 | $26.77 | $27.15 | $25.15 | 39,771 |
| 2020-08-31 | $26.68 | $27.19 | $26.60 | $26.99 | $25.00 | 80,580 |
| 2020-08-28 | $26.95 | $26.95 | $26.12 | $26.83 | $24.85 | 45,436 |
| 2020-08-27 | $27.29 | $27.43 | $26.53 | $26.74 | $24.77 | 25,880 |
| 2020-08-26 | $26.93 | $27.28 | $26.67 | $26.93 | $24.95 | 60,972 |
| 2020-08-25 | $27.06 | $27.09 | $26.49 | $27.03 | $25.04 | 168,947 |
| 2020-08-24 | $26.65 | $27.23 | $26.35 | $26.79 | $24.82 | 74,847 |
| 2020-08-21 | $25.94 | $26.53 | $25.11 | $26.36 | $24.42 | 138,067 |
| 2020-08-20 | $26.18 | $26.31 | $25.68 | $25.99 | $24.08 | 37,661 |
| 2020-08-19 | $27.03 | $27.36 | $26.40 | $26.61 | $24.65 | 79,396 |
| 2020-08-18 | $27.93 | $27.93 | $27.02 | $27.15 | $25.15 | 72,980 |
| 2020-08-17 | $28.35 | $28.72 | $27.96 | $28.19 | $25.87 | 111,248 |
| 2020-08-14 | $27.46 | $28.47 | $27.34 | $28.24 | $25.91 | 69,727 |
| 2020-08-13 | $27.01 | $27.91 | $26.90 | $27.69 | $25.41 | 48,120 |
| 2020-08-12 | $28.09 | $28.18 | $26.77 | $27.14 | $24.90 | 69,994 |
| 2020-08-11 | $29.32 | $30.04 | $27.46 | $27.73 | $25.44 | 84,364 |
| 2020-08-10 | $29.04 | $29.97 | $27.69 | $29.73 | $27.28 | 66,666 |
| 2020-08-07 | $27.72 | $29.10 | $27.60 | $29.01 | $26.62 | 118,803 |
| 2020-08-06 | $27.68 | $28.49 | $27.45 | $27.64 | $25.36 | 43,981 |
| 2020-08-05 | $26.40 | $29.19 | $26.40 | $27.85 | $25.56 | 79,286 |
| 2020-08-04 | $27.44 | $28.39 | $27.44 | $27.88 | $25.58 | 42,515 |
| 2020-08-03 | $26.79 | $27.48 | $26.56 | $27.38 | $25.12 | 37,762 |
| 2020-07-31 | $26.60 | $26.84 | $26.13 | $26.55 | $24.36 | 58,232 |
| 2020-07-30 | $27.23 | $27.50 | $26.65 | $26.87 | $24.66 | 34,061 |
| 2020-07-29 | $26.57 | $27.80 | $26.57 | $27.76 | $25.47 | 36,586 |
| 2020-07-28 | $27.05 | $27.32 | $26.46 | $26.57 | $24.38 | 32,444 |
| 2020-07-27 | $26.45 | $27.36 | $26.35 | $27.29 | $25.04 | 30,018 |
| 2020-07-24 | $27.14 | $27.14 | $26.31 | $26.56 | $24.37 | 41,124 |
| 2020-07-23 | $27.38 | $27.62 | $26.93 | $27.24 | $25.00 | 34,186 |
| 2020-07-22 | $27.34 | $28.26 | $27.27 | $27.42 | $25.16 | 65,488 |
| 2020-07-21 | $27.38 | $28.15 | $27.02 | $27.61 | $25.33 | 47,764 |
| 2020-07-20 | $27.81 | $27.92 | $26.77 | $27.00 | $24.78 | 51,933 |
| 2020-07-17 | $27.48 | $28.29 | $27.00 | $27.90 | $25.60 | 55,119 |
| 2020-07-16 | $27.23 | $27.59 | $26.88 | $27.50 | $25.23 | 51,029 |
| 2020-07-15 | $27.43 | $27.65 | $27.05 | $27.25 | $25.00 | 53,010 |
| 2020-07-14 | $26.34 | $26.96 | $26.27 | $26.91 | $24.69 | 46,561 |
| 2020-07-13 | $26.32 | $27.29 | $25.78 | $26.27 | $24.11 | 47,057 |
| 2020-07-10 | $25.75 | $26.28 | $25.62 | $26.10 | $23.95 | 33,871 |
| 2020-07-09 | $26.87 | $26.87 | $25.59 | $25.59 | $23.48 | 39,184 |
| 2020-07-08 | $26.93 | $27.10 | $26.14 | $26.96 | $24.74 | 41,042 |
| 2020-07-07 | $27.90 | $27.90 | $26.77 | $26.92 | $24.70 | 39,195 |
| 2020-07-06 | $28.31 | $28.52 | $27.93 | $28.34 | $26.00 | 43,454 |
| 2020-07-02 | $27.39 | $28.31 | $27.39 | $27.72 | $25.44 | 41,128 |
| 2020-07-01 | $27.35 | $27.73 | $26.42 | $26.88 | $24.66 | 60,450 |
| 2020-06-30 | $27.13 | $27.55 | $26.83 | $27.39 | $25.13 | 43,600 |
| 2020-06-29 | $27.27 | $27.81 | $26.99 | $27.15 | $24.91 | 63,951 |
| 2020-06-26 | $26.62 | $27.38 | $26.01 | $27.12 | $24.89 | 103,532 |
| 2020-06-25 | $25.82 | $27.04 | $25.41 | $26.96 | $24.74 | 47,679 |
| 2020-06-24 | $26.61 | $27.36 | $25.63 | $25.84 | $23.71 | 56,949 |
| 2020-06-23 | $27.55 | $27.64 | $26.74 | $27.00 | $24.78 | 33,820 |
| 2020-06-22 | $27.05 | $27.30 | $26.41 | $27.07 | $24.84 | 40,788 |
| 2020-06-19 | $27.04 | $27.46 | $25.91 | $26.92 | $24.70 | 126,082 |
| 2020-06-18 | $26.72 | $27.15 | $26.41 | $26.69 | $24.49 | 64,903 |
| 2020-06-17 | $28.51 | $28.51 | $26.86 | $27.06 | $24.83 | 54,097 |
| 2020-06-16 | $28.14 | $28.90 | $27.13 | $28.32 | $25.99 | 62,043 |
| 2020-06-15 | $25.44 | $27.42 | $25.20 | $26.80 | $24.59 | 38,316 |
| 2020-06-12 | $27.19 | $27.48 | $25.63 | $26.50 | $24.32 | 72,021 |
| 2020-06-11 | $28.01 | $28.09 | $25.95 | $26.07 | $23.92 | 48,196 |
| 2020-06-10 | $30.51 | $30.59 | $28.83 | $29.35 | $26.93 | 51,402 |
| 2020-06-09 | $30.86 | $31.00 | $29.84 | $30.59 | $28.07 | 65,478 |
| 2020-06-08 | $31.35 | $32.14 | $31.35 | $31.46 | $28.87 | 88,643 |
| 2020-06-05 | $31.08 | $31.67 | $30.07 | $30.60 | $28.08 | 72,615 |
| 2020-06-04 | $28.34 | $29.60 | $28.34 | $29.59 | $27.15 | 42,714 |
| 2020-06-03 | $27.00 | $29.13 | $26.54 | $28.47 | $26.12 | 74,616 |
| 2020-06-02 | $26.61 | $26.93 | $26.21 | $26.73 | $24.53 | 88,850 |
| 2020-06-01 | $26.82 | $26.94 | $26.29 | $26.29 | $24.12 | 62,366 |
| 2020-05-29 | $26.92 | $26.92 | $25.93 | $26.60 | $24.41 | 63,512 |
| 2020-05-28 | $27.94 | $27.98 | $27.00 | $27.26 | $25.01 | 68,713 |
| 2020-05-27 | $27.51 | $27.74 | $26.56 | $27.58 | $25.31 | 150,613 |
| 2020-05-26 | $27.55 | $27.62 | $26.54 | $26.81 | $24.60 | 161,532 |
| 2020-05-22 | $26.48 | $26.51 | $25.12 | $26.25 | $24.09 | 49,170 |
| 2020-05-21 | $26.53 | $26.81 | $26.05 | $26.50 | $24.32 | 56,649 |
| 2020-05-20 | $27.01 | $27.34 | $25.94 | $26.47 | $24.29 | 67,898 |
| 2020-05-19 | $26.14 | $27.28 | $25.73 | $26.21 | $24.05 | 67,053 |
| 2020-05-18 | $25.40 | $26.80 | $25.40 | $26.70 | $24.26 | 82,272 |
| 2020-05-15 | $22.83 | $24.33 | $22.83 | $24.08 | $21.88 | 89,646 |
| 2020-05-14 | $22.53 | $23.12 | $21.67 | $23.07 | $20.96 | 57,167 |
| 2020-05-13 | $23.82 | $24.40 | $22.76 | $22.97 | $20.87 | 52,503 |
| 2020-05-12 | $26.04 | $26.04 | $24.00 | $24.16 | $21.95 | 52,930 |
| 2020-05-11 | $26.70 | $26.84 | $25.67 | $26.03 | $23.65 | 77,082 |
| 2020-05-08 | $26.42 | $27.17 | $26.21 | $26.75 | $24.30 | 147,316 |
| 2020-05-07 | $27.12 | $27.54 | $25.11 | $25.65 | $23.31 | 62,827 |
| 2020-05-06 | $26.80 | $28.99 | $25.55 | $26.86 | $24.40 | 129,238 |
| 2020-05-05 | $23.26 | $24.64 | $22.53 | $22.86 | $20.77 | 47,815 |
| 2020-05-04 | $23.59 | $23.65 | $22.67 | $23.26 | $21.13 | 42,616 |
| 2020-05-01 | $24.71 | $25.40 | $22.12 | $24.02 | $21.82 | 80,215 |
| 2020-04-30 | $26.01 | $26.29 | $24.83 | $25.37 | $23.05 | 56,408 |
| 2020-04-29 | $26.00 | $27.25 | $25.52 | $26.53 | $24.10 | 143,595 |
| 2020-04-28 | $25.37 | $25.79 | $24.68 | $25.58 | $23.24 | 33,519 |
| 2020-04-27 | $23.02 | $25.04 | $23.02 | $24.61 | $22.36 | 32,368 |
| 2020-04-24 | $22.33 | $23.02 | $21.78 | $22.66 | $20.59 | 133,632 |
| 2020-04-23 | $22.33 | $22.80 | $22.01 | $22.37 | $20.32 | 29,585 |
| 2020-04-22 | $22.90 | $22.99 | $21.68 | $21.86 | $19.86 | 31,469 |
| 2020-04-21 | $22.01 | $22.42 | $21.40 | $22.28 | $20.24 | 48,082 |
| 2020-04-20 | $22.67 | $23.68 | $22.06 | $22.49 | $20.43 | 32,608 |
| 2020-04-17 | $22.71 | $23.77 | $22.69 | $23.36 | $21.22 | 50,634 |
| 2020-04-16 | $21.75 | $22.06 | $21.05 | $21.71 | $19.73 | 41,905 |
| 2020-04-15 | $22.51 | $23.17 | $21.52 | $21.79 | $19.80 | 47,076 |
| 2020-04-14 | $23.87 | $24.30 | $22.93 | $23.40 | $21.26 | 38,279 |
| 2020-04-13 | $23.63 | $24.18 | $22.59 | $23.29 | $21.16 | 27,918 |
| 2020-04-09 | $23.87 | $25.03 | $23.02 | $24.05 | $21.85 | 41,683 |
| 2020-04-08 | $22.75 | $24.16 | $21.86 | $23.26 | $21.13 | 65,013 |
| 2020-04-07 | $23.89 | $23.89 | $21.82 | $22.37 | $20.32 | 73,835 |
| 2020-04-06 | $22.21 | $23.40 | $22.06 | $23.05 | $20.94 | 67,594 |
| 2020-04-03 | $22.16 | $22.94 | $21.13 | $21.57 | $19.60 | 43,184 |
| 2020-04-02 | $22.51 | $24.79 | $21.67 | $22.50 | $20.44 | 51,222 |
| 2020-04-01 | $24.68 | $25.03 | $22.50 | $22.60 | $20.53 | 92,296 |
| 2020-03-31 | $26.02 | $26.95 | $24.61 | $25.67 | $23.32 | 104,853 |
| 2020-03-30 | $25.43 | $27.02 | $24.84 | $26.90 | $24.44 | 57,061 |
| 2020-03-27 | $24.33 | $25.85 | $24.12 | $25.33 | $23.01 | 75,503 |
| 2020-03-26 | $23.68 | $25.49 | $23.67 | $25.33 | $23.01 | 56,094 |
| 2020-03-25 | $22.09 | $24.18 | $22.09 | $23.36 | $21.22 | 65,455 |
| 2020-03-24 | $20.35 | $22.39 | $20.35 | $22.17 | $20.14 | 90,617 |
| 2020-03-23 | $20.64 | $21.93 | $19.09 | $19.66 | $17.86 | 78,894 |
| 2020-03-20 | $20.38 | $22.86 | $19.48 | $20.08 | $18.24 | 146,646 |
| 2020-03-19 | $16.92 | $21.01 | $16.19 | $20.38 | $18.52 | 116,286 |
| 2020-03-18 | $18.62 | $19.02 | $15.62 | $15.63 | $14.20 | 103,198 |
| 2020-03-17 | $20.12 | $20.75 | $18.65 | $19.72 | $17.92 | 116,671 |
| 2020-03-16 | $22.44 | $22.50 | $19.74 | $19.82 | $18.01 | 66,113 |
| 2020-03-13 | $25.72 | $25.72 | $23.18 | $24.15 | $21.94 | 74,359 |
| 2020-03-12 | $25.81 | $26.28 | $23.87 | $24.54 | $22.30 | 68,923 |
| 2020-03-11 | $26.78 | $27.44 | $26.37 | $27.10 | $24.62 | 75,031 |
| 2020-03-10 | $27.85 | $29.18 | $26.30 | $27.53 | $25.01 | 53,613 |
| 2020-03-09 | $29.61 | $30.43 | $26.97 | $27.09 | $24.61 | 62,886 |
| 2020-03-06 | $30.49 | $31.63 | $30.49 | $31.20 | $28.35 | 64,183 |
| 2020-03-05 | $32.01 | $32.33 | $30.89 | $31.25 | $28.39 | 78,573 |
| 2020-03-04 | $32.21 | $32.70 | $31.59 | $32.61 | $29.63 | 82,377 |
| 2020-03-03 | $33.54 | $34.20 | $31.64 | $32.05 | $29.12 | 85,460 |
| 2020-03-02 | $33.60 | $33.87 | $32.60 | $33.65 | $30.57 | 82,163 |
| 2020-02-28 | $32.55 | $33.54 | $32.42 | $33.43 | $30.37 | 92,593 |
| 2020-02-27 | $33.80 | $34.82 | $33.08 | $33.28 | $30.24 | 63,524 |
| 2020-02-26 | $35.22 | $35.60 | $34.21 | $34.44 | $31.29 | 52,841 |
| 2020-02-25 | $36.20 | $36.20 | $34.90 | $34.99 | $31.79 | 59,287 |
| 2020-02-24 | $34.97 | $36.14 | $34.96 | $36.04 | $32.75 | 162,459 |
| 2020-02-21 | $36.16 | $36.63 | $35.81 | $36.12 | $32.82 | 44,697 |
| 2020-02-20 | $36.29 | $37.04 | $36.01 | $36.26 | $32.95 | 58,388 |
| 2020-02-19 | $35.58 | $37.09 | $35.40 | $36.34 | $33.02 | 67,706 |
| 2020-02-18 | $36.27 | $36.38 | $35.49 | $35.62 | $32.36 | 46,583 |
| 2020-02-14 | $37.04 | $37.20 | $36.24 | $36.53 | $32.95 | 77,145 |
| 2020-02-13 | $37.57 | $37.73 | $37.01 | $37.08 | $33.45 | 35,787 |
| 2020-02-12 | $37.76 | $37.80 | $37.21 | $37.57 | $33.89 | 79,642 |
| 2020-02-11 | $37.11 | $37.74 | $36.67 | $37.33 | $33.67 | 104,389 |
| 2020-02-10 | $37.51 | $37.97 | $36.98 | $37.07 | $33.44 | 70,183 |
| 2020-02-07 | $38.75 | $39.29 | $37.65 | $37.70 | $34.01 | 176,434 |
| 2020-02-06 | $37.86 | $39.18 | $37.57 | $39.13 | $35.30 | 114,301 |
| 2020-02-05 | $40.35 | $40.35 | $36.56 | $37.91 | $34.19 | 396,274 |
| 2020-02-04 | $42.43 | $42.43 | $41.02 | $41.17 | $37.14 | 69,425 |
| 2020-02-03 | $41.51 | $42.35 | $41.27 | $41.40 | $37.34 | 77,289 |
| 2020-01-31 | $43.06 | $43.06 | $41.14 | $41.27 | $37.23 | 159,911 |
| 2020-01-30 | $43.72 | $44.37 | $42.84 | $43.33 | $39.08 | 58,297 |
| 2020-01-29 | $44.01 | $45.54 | $43.82 | $44.07 | $39.75 | 74,538 |
| 2020-01-28 | $43.73 | $44.25 | $43.56 | $43.84 | $39.54 | 64,926 |
| 2020-01-27 | $43.93 | $44.15 | $43.43 | $43.43 | $39.17 | 42,819 |
| 2020-01-24 | $45.64 | $45.71 | $44.42 | $44.62 | $40.25 | 55,402 |
| 2020-01-23 | $46.09 | $46.25 | $45.28 | $45.59 | $41.12 | 114,019 |
| 2020-01-22 | $46.22 | $46.64 | $46.02 | $46.10 | $41.58 | 73,133 |
| 2020-01-21 | $46.42 | $46.49 | $46.08 | $46.11 | $41.59 | 48,571 |
| 2020-01-17 | $46.99 | $47.05 | $46.43 | $46.69 | $42.11 | 113,932 |
| 2020-01-16 | $46.93 | $47.25 | $46.59 | $46.73 | $42.15 | 97,235 |
| 2020-01-15 | $47.22 | $47.77 | $46.31 | $46.45 | $41.90 | 87,239 |
| 2020-01-14 | $47.58 | $48.21 | $47.18 | $47.38 | $42.74 | 94,967 |
| 2020-01-13 | $47.14 | $47.62 | $46.89 | $47.57 | $42.91 | 148,939 |
| 2020-01-10 | $47.59 | $47.77 | $46.86 | $47.26 | $42.63 | 71,656 |
| 2020-01-09 | $48.19 | $48.60 | $47.57 | $47.57 | $42.91 | 89,819 |
| 2020-01-08 | $47.94 | $48.45 | $47.57 | $48.12 | $43.40 | 78,004 |
| 2020-01-07 | $48.30 | $48.49 | $47.86 | $47.89 | $43.20 | 61,603 |
| 2020-01-06 | $48.07 | $48.87 | $48.00 | $48.58 | $43.82 | 51,059 |
| 2020-01-03 | $47.95 | $49.00 | $47.66 | $48.67 | $43.90 | 96,794 |
| 2020-01-02 | $49.45 | $49.45 | $47.78 | $48.40 | $43.66 | 82,462 |
| 2019-12-31 | $48.95 | $49.42 | $48.92 | $48.99 | $44.19 | 43,867 |
| 2019-12-30 | $49.39 | $49.54 | $48.64 | $49.01 | $44.21 | 50,031 |
| 2019-12-27 | $50.05 | $50.25 | $49.17 | $49.20 | $44.38 | 53,698 |
| 2019-12-26 | $50.22 | $50.32 | $49.54 | $50.18 | $45.26 | 50,563 |
| 2019-12-24 | $50.24 | $50.29 | $49.72 | $50.25 | $45.33 | 51,666 |
| 2019-12-23 | $49.85 | $50.25 | $49.56 | $50.24 | $45.32 | 107,680 |
| 2019-12-20 | $49.39 | $49.99 | $48.91 | $49.94 | $45.05 | 210,638 |
| 2019-12-19 | $50.30 | $50.30 | $49.19 | $49.57 | $44.71 | 61,515 |
| 2019-12-18 | $50.65 | $50.71 | $50.05 | $50.34 | $45.41 | 59,862 |
| 2019-12-17 | $49.12 | $50.81 | $48.95 | $50.53 | $45.58 | 163,739 |
| 2019-12-16 | $49.42 | $49.67 | $48.62 | $49.02 | $44.22 | 131,755 |
| 2019-12-13 | $49.99 | $50.03 | $48.86 | $49.09 | $44.28 | 107,103 |
| 2019-12-12 | $49.49 | $50.66 | $49.28 | $50.05 | $45.15 | 106,617 |
| 2019-12-11 | $50.25 | $50.26 | $49.18 | $49.28 | $44.45 | 158,282 |
| 2019-12-10 | $50.30 | $50.72 | $49.63 | $50.24 | $45.32 | 115,481 |
| 2019-12-09 | $49.32 | $50.78 | $49.00 | $50.44 | $45.50 | 163,871 |
| 2019-12-06 | $46.29 | $49.12 | $46.29 | $49.04 | $44.23 | 247,961 |
| 2019-12-05 | $43.00 | $47.22 | $42.97 | $45.43 | $40.98 | 270,480 |
| 2019-12-04 | $39.74 | $40.75 | $39.25 | $39.56 | $35.68 | 74,659 |
| 2019-12-03 | $39.10 | $39.81 | $38.40 | $39.80 | $35.90 | 64,413 |
| 2019-12-02 | $41.77 | $41.89 | $40.87 | $41.07 | $37.05 | 48,202 |
| 2019-11-29 | $42.13 | $42.13 | $41.59 | $41.59 | $37.51 | 26,017 |
| 2019-11-27 | $42.52 | $42.88 | $41.98 | $42.24 | $38.10 | 54,992 |
| 2019-11-26 | $41.49 | $42.45 | $41.40 | $42.45 | $38.29 | 98,992 |
| 2019-11-25 | $39.69 | $41.47 | $39.63 | $41.41 | $37.35 | 115,169 |
| 2019-11-22 | $39.54 | $39.89 | $39.14 | $39.68 | $35.79 | 70,027 |
| 2019-11-21 | $39.62 | $39.66 | $39.08 | $39.38 | $35.52 | 39,597 |
| 2019-11-20 | $39.14 | $40.36 | $39.13 | $39.56 | $35.68 | 63,681 |
| 2019-11-19 | $39.23 | $39.36 | $38.96 | $39.34 | $35.48 | 50,622 |
| 2019-11-18 | $39.74 | $39.78 | $39.14 | $39.26 | $35.18 | 28,979 |
| 2019-11-15 | $39.71 | $39.99 | $39.60 | $39.81 | $35.67 | 53,463 |
| 2019-11-14 | $39.45 | $39.85 | $39.31 | $39.48 | $35.38 | 68,150 |
| 2019-11-13 | $39.83 | $40.05 | $39.52 | $39.71 | $35.58 | 47,355 |
| 2019-11-12 | $39.97 | $40.32 | $39.76 | $40.11 | $35.94 | 43,157 |
| 2019-11-11 | $39.87 | $40.16 | $39.59 | $39.96 | $35.81 | 43,207 |
| 2019-11-08 | $39.68 | $40.24 | $39.40 | $40.24 | $36.06 | 56,871 |
| 2019-11-07 | $40.11 | $40.29 | $39.52 | $39.76 | $35.63 | 51,780 |
| 2019-11-06 | $40.14 | $40.31 | $39.48 | $39.86 | $35.72 | 55,492 |
| 2019-11-05 | $39.98 | $40.49 | $39.68 | $40.30 | $36.11 | 51,208 |
| 2019-11-04 | $39.92 | $40.26 | $39.42 | $39.92 | $35.77 | 73,613 |
| 2019-11-01 | $39.39 | $39.71 | $39.06 | $39.41 | $35.31 | 47,161 |
| 2019-10-31 | $39.34 | $39.37 | $38.76 | $39.16 | $35.09 | 27,047 |
| 2019-10-30 | $39.26 | $39.68 | $38.72 | $39.43 | $35.33 | 35,033 |
| 2019-10-29 | $38.78 | $39.44 | $38.77 | $39.26 | $35.18 | 39,614 |
| 2019-10-28 | $38.72 | $39.32 | $38.72 | $38.79 | $34.76 | 27,393 |
| 2019-10-25 | $38.49 | $38.80 | $38.44 | $38.57 | $34.56 | 18,661 |
| 2019-10-24 | $38.84 | $39.23 | $38.43 | $38.61 | $34.60 | 31,608 |
| 2019-10-23 | $38.43 | $38.94 | $38.02 | $38.74 | $34.71 | 27,751 |
| 2019-10-22 | $38.45 | $38.86 | $38.09 | $38.39 | $34.40 | 27,248 |
| 2019-10-21 | $38.49 | $38.82 | $38.41 | $38.53 | $34.53 | 40,284 |
| 2019-10-18 | $38.26 | $38.64 | $38.05 | $38.23 | $34.26 | 20,465 |
| 2019-10-17 | $38.28 | $38.78 | $38.09 | $38.43 | $34.44 | 32,246 |
| 2019-10-16 | $38.14 | $39.04 | $38.01 | $38.01 | $34.06 | 26,869 |
| 2019-10-15 | $37.98 | $38.59 | $37.98 | $38.35 | $34.36 | 29,960 |
| 2019-10-14 | $37.48 | $38.08 | $37.29 | $37.86 | $33.93 | 35,521 |
| 2019-10-11 | $38.09 | $38.75 | $37.66 | $37.75 | $33.83 | 73,837 |
| 2019-10-10 | $37.93 | $38.35 | $37.52 | $37.65 | $33.74 | 36,145 |
| 2019-10-09 | $37.50 | $38.07 | $37.28 | $37.79 | $33.86 | 63,321 |
| 2019-10-08 | $37.52 | $38.01 | $36.75 | $37.22 | $33.35 | 48,495 |
| 2019-10-07 | $37.84 | $38.30 | $37.47 | $37.83 | $33.90 | 44,352 |
| 2019-10-04 | $37.39 | $38.00 | $37.39 | $37.92 | $33.98 | 34,149 |
| 2019-10-03 | $37.42 | $37.60 | $36.94 | $37.31 | $33.43 | 43,449 |
| 2019-10-02 | $37.64 | $37.80 | $36.80 | $37.48 | $33.58 | 43,582 |
| 2019-10-01 | $39.52 | $39.59 | $37.56 | $37.84 | $33.91 | 45,748 |
| 2019-09-30 | $38.85 | $39.49 | $38.65 | $39.15 | $35.08 | 69,531 |
| 2019-09-27 | $39.21 | $39.58 | $38.54 | $38.87 | $34.83 | 46,127 |
| 2019-09-26 | $39.33 | $39.34 | $38.61 | $38.97 | $34.92 | 37,652 |
| 2019-09-25 | $38.23 | $39.72 | $38.23 | $39.46 | $35.36 | 73,618 |
| 2019-09-24 | $39.06 | $39.28 | $37.77 | $38.11 | $34.15 | 49,090 |
| 2019-09-23 | $39.15 | $39.37 | $38.81 | $38.95 | $34.90 | 53,147 |
| 2019-09-20 | $39.44 | $40.06 | $39.09 | $39.21 | $35.14 | 82,423 |
| 2019-09-19 | $39.63 | $40.39 | $39.44 | $39.49 | $35.39 | 43,488 |
| 2019-09-18 | $40.78 | $40.92 | $39.56 | $40.05 | $35.89 | 63,671 |
| 2019-09-17 | $40.24 | $40.96 | $39.82 | $40.86 | $36.61 | 56,948 |
| 2019-09-16 | $39.18 | $40.94 | $39.18 | $40.27 | $36.08 | 89,295 |
| 2019-09-13 | $37.87 | $39.68 | $37.68 | $39.05 | $34.99 | 235,222 |
| 2019-09-12 | $37.66 | $37.87 | $37.29 | $37.68 | $33.76 | 212,730 |
| 2019-09-11 | $37.17 | $37.87 | $36.51 | $37.50 | $33.60 | 142,313 |
| 2019-09-10 | $36.35 | $37.13 | $36.20 | $36.86 | $33.03 | 52,902 |
| 2019-09-09 | $36.26 | $36.50 | $36.06 | $36.42 | $32.64 | 73,578 |
| 2019-09-06 | $36.47 | $36.70 | $35.92 | $36.10 | $32.35 | 46,043 |
| 2019-09-05 | $36.45 | $37.42 | $36.16 | $36.35 | $32.57 | 78,260 |
| 2019-09-04 | $35.29 | $36.41 | $35.29 | $36.02 | $32.28 | 29,456 |
| 2019-09-03 | $36.09 | $36.60 | $35.19 | $35.60 | $31.90 | 62,007 |
| 2019-08-30 | $36.48 | $36.97 | $35.97 | $36.32 | $32.55 | 55,643 |
| 2019-08-29 | $36.34 | $37.15 | $36.25 | $36.65 | $32.84 | 71,876 |
| 2019-08-28 | $35.45 | $36.18 | $35.10 | $36.18 | $32.42 | 93,247 |
| 2019-08-27 | $35.93 | $36.60 | $35.37 | $35.49 | $31.80 | 37,417 |
| 2019-08-26 | $36.10 | $36.19 | $35.45 | $35.90 | $32.17 | 53,403 |
| 2019-08-23 | $37.07 | $37.34 | $35.46 | $35.82 | $32.10 | 44,167 |
| 2019-08-22 | $37.34 | $37.96 | $36.93 | $37.20 | $33.33 | 61,528 |
| 2019-08-21 | $36.79 | $37.82 | $36.45 | $37.46 | $33.57 | 83,974 |
| 2019-08-20 | $37.47 | $37.47 | $36.40 | $36.53 | $32.73 | 41,564 |
| 2019-08-19 | $38.40 | $38.40 | $37.71 | $37.84 | $33.67 | 38,034 |
| 2019-08-16 | $37.36 | $38.02 | $37.36 | $37.89 | $33.71 | 36,947 |
| 2019-08-15 | $36.86 | $37.54 | $36.33 | $37.06 | $32.97 | 35,817 |
| 2019-08-14 | $37.56 | $37.60 | $36.10 | $36.90 | $32.83 | 38,511 |
| 2019-08-13 | $37.83 | $38.66 | $37.70 | $38.19 | $33.98 | 56,732 |
| 2019-08-12 | $38.03 | $38.11 | $37.52 | $37.73 | $33.57 | 50,519 |
| 2019-08-09 | $37.91 | $38.02 | $36.84 | $37.88 | $33.70 | 44,723 |
| 2019-08-08 | $37.75 | $39.02 | $37.74 | $38.13 | $33.93 | 78,547 |
| 2019-08-07 | $36.64 | $37.74 | $34.76 | $37.60 | $33.45 | 122,839 |
| 2019-08-06 | $34.75 | $35.55 | $34.42 | $34.68 | $30.86 | 52,351 |
| 2019-08-05 | $35.94 | $35.94 | $34.33 | $34.65 | $30.83 | 34,771 |
| 2019-08-02 | $36.56 | $37.19 | $35.76 | $36.40 | $32.39 | 44,715 |
| 2019-08-01 | $37.72 | $37.77 | $36.50 | $36.70 | $32.65 | 33,004 |
| 2019-07-31 | $37.76 | $38.34 | $36.98 | $36.99 | $32.91 | 49,774 |
| 2019-07-30 | $37.29 | $37.87 | $36.41 | $37.74 | $33.58 | 46,865 |
| 2019-07-29 | $38.00 | $38.00 | $37.32 | $37.55 | $33.41 | 27,292 |
| 2019-07-26 | $37.55 | $37.91 | $37.23 | $37.69 | $33.53 | 24,937 |
| 2019-07-25 | $37.65 | $37.90 | $37.19 | $37.66 | $33.51 | 23,500 |
| 2019-07-24 | $37.30 | $37.91 | $37.19 | $37.63 | $33.48 | 44,736 |
| 2019-07-23 | $37.06 | $37.44 | $36.37 | $37.30 | $33.19 | 21,086 |
| 2019-07-22 | $36.78 | $37.34 | $36.78 | $36.95 | $32.88 | 32,404 |
| 2019-07-19 | $36.05 | $37.17 | $36.05 | $36.81 | $32.75 | 77,597 |
| 2019-07-18 | $36.24 | $36.44 | $35.85 | $36.23 | $32.24 | 35,502 |
| 2019-07-17 | $36.49 | $36.63 | $36.21 | $36.24 | $32.24 | 37,684 |
| 2019-07-16 | $36.30 | $36.64 | $35.98 | $36.63 | $32.59 | 50,725 |
| 2019-07-15 | $36.49 | $36.49 | $36.12 | $36.29 | $32.29 | 22,859 |
| 2019-07-12 | $36.02 | $36.59 | $36.02 | $36.47 | $32.45 | 44,549 |
| 2019-07-11 | $36.61 | $36.87 | $36.15 | $36.17 | $32.18 | 24,506 |
| 2019-07-10 | $37.25 | $37.25 | $36.44 | $36.48 | $32.46 | 31,594 |
| 2019-07-09 | $36.92 | $37.17 | $36.76 | $37.07 | $32.98 | 30,137 |
| 2019-07-08 | $36.92 | $37.42 | $36.65 | $37.14 | $33.05 | 34,041 |
| 2019-07-05 | $37.08 | $37.15 | $36.26 | $37.15 | $33.05 | 15,476 |
| 2019-07-03 | $37.53 | $38.03 | $37.00 | $37.23 | $33.13 | 23,182 |
| 2019-07-02 | $37.72 | $38.39 | $37.10 | $37.67 | $33.52 | 35,781 |
| 2019-07-01 | $38.00 | $38.37 | $37.63 | $38.06 | $33.86 | 65,674 |
| 2019-06-28 | $37.23 | $38.00 | $37.23 | $38.00 | $33.81 | 154,981 |
| 2019-06-27 | $37.06 | $37.44 | $36.57 | $37.31 | $33.20 | 60,272 |
| 2019-06-26 | $36.48 | $37.31 | $36.42 | $37.06 | $32.97 | 28,470 |
| 2019-06-25 | $37.00 | $37.06 | $36.01 | $36.56 | $32.53 | 74,530 |
| 2019-06-24 | $37.34 | $37.55 | $36.67 | $37.04 | $32.96 | 40,398 |
| 2019-06-21 | $37.04 | $37.35 | $36.58 | $37.26 | $33.15 | 62,938 |
| 2019-06-20 | $36.90 | $37.44 | $36.58 | $37.35 | $33.23 | 26,538 |
| 2019-06-19 | $36.60 | $37.23 | $36.15 | $36.50 | $32.48 | 30,093 |
| 2019-06-18 | $36.85 | $37.20 | $36.50 | $36.60 | $32.56 | 32,761 |
| 2019-06-17 | $36.66 | $36.85 | $36.30 | $36.70 | $32.65 | 37,099 |
| 2019-06-14 | $35.96 | $37.11 | $35.51 | $36.75 | $32.70 | 25,001 |
| 2019-06-13 | $36.10 | $36.41 | $35.16 | $36.22 | $32.23 | 62,033 |
| 2019-06-12 | $37.42 | $37.42 | $35.72 | $35.89 | $31.93 | 25,581 |
| 2019-06-11 | $36.11 | $36.24 | $35.53 | $36.10 | $32.12 | 35,670 |
| 2019-06-10 | $36.21 | $36.90 | $35.87 | $36.03 | $32.06 | 28,740 |
| 2019-06-07 | $36.00 | $37.24 | $35.85 | $36.37 | $32.36 | 34,310 |
| 2019-06-06 | $36.52 | $36.85 | $35.64 | $35.86 | $31.91 | 23,182 |
| 2019-06-05 | $36.12 | $37.26 | $35.43 | $36.50 | $32.48 | 52,174 |
| 2019-06-04 | $35.45 | $35.91 | $35.00 | $35.58 | $31.66 | 38,382 |
| 2019-06-03 | $34.63 | $35.35 | $34.27 | $35.03 | $31.17 | 49,156 |
| 2019-05-31 | $35.13 | $35.61 | $34.26 | $34.42 | $30.62 | 38,793 |
| 2019-05-30 | $34.81 | $35.90 | $34.72 | $35.65 | $31.72 | 44,115 |
| 2019-05-29 | $35.18 | $35.62 | $34.54 | $34.61 | $30.79 | 74,623 |
| 2019-05-28 | $36.28 | $36.28 | $35.00 | $35.37 | $31.47 | 42,694 |
| 2019-05-24 | $35.84 | $36.39 | $35.40 | $36.03 | $32.06 | 21,642 |
| 2019-05-23 | $36.65 | $36.65 | $35.09 | $35.82 | $31.87 | 45,485 |
| 2019-05-22 | $36.24 | $37.15 | $36.24 | $36.90 | $32.83 | 20,887 |
| 2019-05-21 | $36.16 | $37.27 | $35.60 | $36.23 | $32.24 | 36,829 |
| 2019-05-20 | $35.80 | $36.78 | $35.43 | $36.14 | $31.93 | 30,188 |
| 2019-05-17 | $36.31 | $36.84 | $35.68 | $35.83 | $31.65 | 22,052 |
| 2019-05-16 | $35.99 | $37.00 | $35.99 | $36.57 | $32.31 | 33,821 |
| 2019-05-15 | $35.70 | $37.56 | $35.53 | $35.92 | $31.73 | 37,141 |
| 2019-05-14 | $36.10 | $36.43 | $35.38 | $35.94 | $31.75 | 29,656 |
| 2019-05-13 | $34.79 | $36.19 | $34.71 | $35.96 | $31.77 | 34,705 |
| 2019-05-10 | $34.22 | $35.82 | $33.75 | $35.48 | $31.34 | 107,604 |
| 2019-05-09 | $34.88 | $34.90 | $33.78 | $34.30 | $30.30 | 50,024 |
| 2019-05-08 | $33.60 | $35.42 | $32.83 | $34.54 | $30.51 | 99,938 |
| 2019-05-07 | $29.91 | $30.28 | $29.67 | $30.28 | $26.75 | 14,202 |
| 2019-05-06 | $29.61 | $30.52 | $29.59 | $30.24 | $26.71 | 16,573 |
| 2019-05-03 | $29.22 | $29.90 | $29.14 | $29.82 | $26.34 | 28,567 |
| 2019-05-02 | $29.14 | $29.45 | $28.65 | $28.99 | $25.61 | 35,750 |
| 2019-05-01 | $29.44 | $29.60 | $28.47 | $29.16 | $25.76 | 51,298 |
| 2019-04-30 | $29.87 | $30.12 | $28.95 | $29.25 | $25.84 | 30,735 |
| 2019-04-29 | $30.07 | $30.57 | $29.11 | $30.20 | $26.68 | 16,699 |
| 2019-04-26 | $29.55 | $30.05 | $29.38 | $29.74 | $26.27 | 13,026 |
| 2019-04-25 | $30.27 | $30.27 | $29.58 | $29.69 | $26.23 | 9,144 |
| 2019-04-24 | $29.84 | $30.79 | $29.84 | $30.35 | $26.81 | 16,827 |
| 2019-04-23 | $30.42 | $30.85 | $30.10 | $30.65 | $27.08 | 10,697 |
| 2019-04-22 | $30.63 | $30.77 | $29.99 | $30.29 | $26.76 | 9,673 |
| 2019-04-18 | $30.08 | $30.79 | $30.08 | $30.79 | $27.20 | 13,535 |
| 2019-04-17 | $30.07 | $30.84 | $30.03 | $30.09 | $26.58 | 42,677 |
| 2019-04-16 | $30.18 | $30.18 | $29.66 | $29.96 | $26.47 | 11,881 |
| 2019-04-15 | $29.97 | $30.60 | $29.83 | $29.89 | $26.40 | 8,547 |
| 2019-04-12 | $29.99 | $30.29 | $29.58 | $30.19 | $26.67 | 31,456 |
| 2019-04-11 | $29.83 | $30.14 | $29.70 | $29.70 | $26.24 | 7,636 |
| 2019-04-10 | $29.01 | $29.86 | $29.01 | $29.63 | $26.18 | 40,411 |
| 2019-04-09 | $29.08 | $29.19 | $28.65 | $29.00 | $25.62 | 43,043 |
| 2019-04-08 | $29.17 | $29.91 | $28.95 | $29.18 | $25.78 | 16,305 |
| 2019-04-05 | $28.85 | $29.75 | $28.82 | $29.21 | $25.80 | 18,708 |
| 2019-04-04 | $28.52 | $28.96 | $28.23 | $28.80 | $25.44 | 23,306 |
| 2019-04-03 | $27.70 | $28.71 | $27.70 | $28.66 | $25.32 | 33,544 |
| 2019-04-02 | $27.11 | $27.65 | $26.72 | $27.50 | $24.29 | 34,199 |
| 2019-04-01 | $26.84 | $27.11 | $26.48 | $27.10 | $23.94 | 68,485 |
| 2019-03-29 | $28.35 | $28.72 | $26.21 | $26.55 | $23.45 | 60,942 |
| 2019-03-28 | $28.23 | $28.57 | $27.64 | $28.24 | $24.95 | 19,674 |
| 2019-03-27 | $28.17 | $28.58 | $28.05 | $28.16 | $24.88 | 38,306 |
| 2019-03-26 | $27.97 | $29.00 | $27.85 | $28.18 | $24.89 | 16,353 |
| 2019-03-25 | $28.30 | $28.36 | $27.66 | $27.69 | $24.46 | 16,297 |
| 2019-03-22 | $29.55 | $29.79 | $28.02 | $28.03 | $24.76 | 29,098 |
| 2019-03-21 | $29.36 | $30.43 | $29.36 | $29.71 | $26.25 | 21,402 |
| 2019-03-20 | $28.85 | $30.17 | $28.36 | $29.40 | $25.97 | 31,650 |
| 2019-03-19 | $29.36 | $29.71 | $28.75 | $28.80 | $25.44 | 18,359 |
| 2019-03-18 | $29.26 | $29.66 | $28.20 | $29.49 | $26.05 | 26,026 |
| 2019-03-15 | $28.61 | $29.64 | $27.82 | $29.15 | $25.75 | 110,237 |
| 2019-03-14 | $28.95 | $29.91 | $28.51 | $28.61 | $25.27 | 28,640 |
| 2019-03-13 | $28.98 | $29.45 | $28.79 | $28.89 | $25.52 | 22,982 |
| 2019-03-12 | $29.60 | $30.06 | $28.88 | $28.89 | $25.52 | 24,800 |
| 2019-03-11 | $30.49 | $30.49 | $29.34 | $29.42 | $25.99 | 35,771 |
| 2019-03-08 | $28.30 | $30.68 | $27.65 | $30.49 | $26.93 | 45,302 |
| 2019-03-07 | $29.16 | $29.16 | $28.39 | $28.42 | $25.11 | 76,958 |
| 2019-03-06 | $30.98 | $30.98 | $28.85 | $29.03 | $25.65 | 33,274 |
| 2019-03-05 | $30.09 | $31.37 | $29.81 | $30.71 | $27.13 | 36,511 |
| 2019-03-04 | $31.38 | $31.66 | $30.02 | $30.09 | $26.58 | 51,360 |
| 2019-03-01 | $31.84 | $32.44 | $31.16 | $31.23 | $27.59 | 38,576 |
| 2019-02-28 | $32.70 | $32.95 | $32.07 | $32.09 | $28.35 | 14,397 |
| 2019-02-27 | $32.80 | $32.96 | $32.12 | $32.58 | $28.78 | 23,703 |
| 2019-02-26 | $32.99 | $33.96 | $32.83 | $32.88 | $29.05 | 20,737 |
| 2019-02-25 | $33.80 | $33.80 | $33.40 | $33.57 | $29.66 | 26,280 |
| 2019-02-22 | $33.77 | $33.83 | $33.19 | $33.44 | $29.54 | 15,804 |
| 2019-02-21 | $33.57 | $33.57 | $32.69 | $33.27 | $29.39 | 19,250 |
| 2019-02-20 | $33.62 | $34.53 | $33.51 | $33.56 | $29.65 | 47,016 |
| 2019-02-19 | $32.46 | $33.87 | $32.46 | $33.63 | $29.71 | 31,501 |
| 2019-02-15 | $32.56 | $33.49 | $32.48 | $32.97 | $28.90 | 28,045 |
| 2019-02-14 | $31.73 | $33.01 | $31.73 | $32.47 | $28.46 | 28,935 |
| 2019-02-13 | $31.41 | $32.20 | $31.23 | $32.00 | $28.05 | 23,012 |
| 2019-02-12 | $31.00 | $31.50 | $30.42 | $31.50 | $27.61 | 28,781 |
| 2019-02-11 | $30.63 | $30.99 | $30.17 | $30.99 | $27.17 | 27,278 |
| 2019-02-08 | $30.91 | $30.91 | $28.05 | $30.62 | $26.84 | 51,589 |
| 2019-02-07 | $30.20 | $31.14 | $30.01 | $31.12 | $27.28 | 40,209 |
| 2019-02-06 | $28.20 | $31.25 | $28.20 | $30.62 | $26.84 | 43,680 |
| 2019-02-05 | $28.70 | $28.98 | $27.50 | $28.70 | $25.16 | 21,839 |
| 2019-02-04 | $27.49 | $28.95 | $27.49 | $28.94 | $25.37 | 18,919 |
| 2019-02-01 | $28.02 | $28.02 | $27.10 | $27.48 | $24.09 | 9,914 |
| 2019-01-31 | $27.39 | $28.07 | $27.23 | $27.91 | $24.47 | 14,989 |
| 2019-01-30 | $27.53 | $27.53 | $27.15 | $27.37 | $23.99 | 12,512 |
| 2019-01-29 | $27.18 | $27.63 | $27.18 | $27.26 | $23.90 | 14,513 |
| 2019-01-28 | $27.62 | $27.62 | $26.31 | $27.17 | $23.82 | 21,713 |
| 2019-01-25 | $27.90 | $28.42 | $27.84 | $27.89 | $24.45 | 11,288 |
| 2019-01-24 | $27.62 | $28.07 | $27.61 | $28.04 | $24.58 | 11,668 |
| 2019-01-23 | $28.28 | $28.28 | $27.75 | $28.02 | $24.56 | 10,807 |
| 2019-01-22 | $28.98 | $29.20 | $27.60 | $28.20 | $24.72 | 19,616 |
| 2019-01-18 | $29.03 | $29.67 | $28.99 | $28.99 | $25.41 | 22,279 |
| 2019-01-17 | $27.95 | $29.22 | $27.48 | $28.95 | $25.38 | 29,973 |
| 2019-01-16 | $28.06 | $28.89 | $27.75 | $28.11 | $24.64 | 34,083 |
| 2019-01-15 | $28.96 | $28.96 | $27.98 | $28.07 | $24.61 | 30,572 |
| 2019-01-14 | $28.92 | $29.30 | $28.25 | $29.00 | $25.42 | 27,052 |
| 2019-01-11 | $28.16 | $29.07 | $28.06 | $28.72 | $25.18 | 47,935 |
| 2019-01-10 | $28.85 | $29.18 | $28.23 | $28.27 | $24.78 | 38,339 |
| 2019-01-09 | $28.96 | $29.63 | $28.96 | $29.26 | $25.65 | 35,308 |
| 2019-01-08 | $28.20 | $28.94 | $28.00 | $28.83 | $25.27 | 21,391 |
| 2019-01-07 | $27.29 | $28.44 | $27.15 | $27.89 | $24.45 | 33,664 |
| 2019-01-04 | $25.96 | $27.50 | $25.96 | $27.30 | $23.93 | 50,647 |
| 2019-01-03 | $26.67 | $26.99 | $24.60 | $25.84 | $22.65 | 78,838 |
| 2019-01-02 | $24.94 | $26.86 | $24.94 | $26.76 | $23.46 | 47,874 |
| 2018-12-31 | $25.18 | $25.42 | $24.51 | $25.01 | $21.92 | 48,807 |
| 2018-12-28 | $24.37 | $25.95 | $24.37 | $25.17 | $22.06 | 44,681 |
| 2018-12-27 | $23.41 | $24.66 | $23.41 | $24.39 | $21.38 | 31,100 |
| 2018-12-26 | $23.17 | $24.01 | $22.76 | $23.84 | $20.90 | 32,653 |
| 2018-12-24 | $23.95 | $26.41 | $22.55 | $23.01 | $20.17 | 21,684 |
| 2018-12-21 | $24.63 | $25.41 | $23.93 | $24.16 | $21.18 | 141,821 |
| 2018-12-20 | $24.86 | $25.73 | $24.27 | $24.62 | $21.58 | 36,833 |
| 2018-12-19 | $25.62 | $25.77 | $24.83 | $24.94 | $21.86 | 48,543 |
| 2018-12-18 | $24.65 | $26.56 | $24.65 | $25.57 | $22.42 | 56,200 |
| 2018-12-17 | $24.50 | $25.26 | $24.25 | $24.40 | $21.39 | 104,106 |
| 2018-12-14 | $25.48 | $26.31 | $24.59 | $24.78 | $21.72 | 39,609 |
| 2018-12-13 | $26.05 | $26.05 | $23.25 | $25.48 | $22.34 | 77,617 |
| 2018-12-12 | $25.48 | $27.10 | $25.02 | $25.75 | $22.57 | 101,688 |
| 2018-12-11 | $28.08 | $28.52 | $27.30 | $27.47 | $24.08 | 28,486 |
| 2018-12-10 | $27.27 | $28.39 | $27.03 | $27.55 | $24.15 | 14,151 |
| 2018-12-07 | $27.90 | $28.74 | $26.97 | $27.60 | $24.19 | 35,813 |
| 2018-12-06 | $28.06 | $30.39 | $27.44 | $27.90 | $24.46 | 29,889 |
| 2018-12-04 | $30.77 | $30.77 | $28.18 | $28.18 | $24.70 | 51,510 |
| 2018-12-03 | $31.05 | $31.90 | $29.08 | $30.77 | $26.97 | 24,584 |
| 2018-11-30 | $30.19 | $30.92 | $30.19 | $30.57 | $26.80 | 27,757 |
| 2018-11-29 | $30.10 | $30.61 | $30.01 | $30.18 | $26.46 | 14,907 |
| 2018-11-28 | $29.57 | $30.34 | $29.20 | $30.34 | $26.60 | 43,442 |
| 2018-11-27 | $28.96 | $29.79 | $28.96 | $29.56 | $25.91 | 16,996 |
| 2018-11-26 | $29.75 | $30.45 | $29.62 | $29.85 | $26.17 | 23,909 |
| 2018-11-23 | $30.61 | $30.62 | $29.47 | $29.74 | $26.07 | 9,545 |
| 2018-11-21 | $30.12 | $31.52 | $30.12 | $30.70 | $26.91 | 17,771 |
| 2018-11-20 | $30.93 | $31.44 | $30.02 | $30.99 | $27.17 | 21,750 |
| 2018-11-19 | $32.72 | $32.72 | $31.52 | $31.68 | $27.54 | 13,267 |
| 2018-11-16 | $32.00 | $33.03 | $31.91 | $32.58 | $28.32 | 36,224 |
| 2018-11-15 | $30.83 | $32.98 | $30.73 | $32.08 | $27.89 | 20,796 |
| 2018-11-14 | $32.05 | $32.47 | $30.82 | $31.05 | $26.99 | 23,349 |
| 2018-11-13 | $31.64 | $32.25 | $31.10 | $31.77 | $27.62 | 20,626 |
| 2018-11-12 | $32.50 | $32.50 | $31.56 | $31.68 | $27.54 | 34,885 |
| 2018-11-09 | $32.41 | $33.07 | $31.97 | $32.51 | $28.26 | 29,159 |
| 2018-11-08 | $32.73 | $33.42 | $32.08 | $32.88 | $28.58 | 15,208 |
| 2018-11-07 | $32.88 | $33.38 | $31.83 | $32.74 | $28.46 | 16,506 |
| 2018-11-06 | $30.00 | $33.03 | $30.00 | $32.86 | $28.57 | 37,031 |
| 2018-11-05 | $29.63 | $30.59 | $29.18 | $30.00 | $26.08 | 135,544 |
| 2018-11-02 | $29.77 | $30.64 | $29.20 | $29.54 | $25.68 | 86,811 |
| 2018-11-01 | $29.50 | $30.74 | $29.50 | $29.70 | $25.82 | 56,483 |
| 2018-10-31 | $29.56 | $29.65 | $28.94 | $29.16 | $25.35 | 23,212 |
| 2018-10-30 | $29.01 | $29.69 | $28.69 | $29.31 | $25.48 | 38,099 |
| 2018-10-29 | $30.19 | $30.28 | $28.58 | $29.02 | $25.23 | 50,927 |
| 2018-10-26 | $29.93 | $30.14 | $29.23 | $29.84 | $25.94 | 38,881 |
| 2018-10-25 | $29.14 | $30.60 | $29.14 | $30.33 | $26.37 | 37,340 |
| 2018-10-24 | $29.76 | $30.10 | $28.88 | $28.98 | $25.19 | 38,783 |
| 2018-10-23 | $30.24 | $30.90 | $29.39 | $29.77 | $25.88 | 59,159 |
| 2018-10-22 | $30.56 | $30.98 | $30.05 | $30.66 | $26.65 | 85,138 |
| 2018-10-19 | $31.18 | $31.18 | $30.15 | $30.52 | $26.53 | 40,477 |
| 2018-10-18 | $32.00 | $32.15 | $30.80 | $31.19 | $27.11 | 18,132 |
| 2018-10-17 | $31.25 | $32.36 | $31.25 | $32.14 | $27.94 | 29,153 |
| 2018-10-16 | $31.19 | $31.35 | $31.00 | $31.21 | $27.13 | 34,425 |
| 2018-10-15 | $31.08 | $31.86 | $30.96 | $31.05 | $26.99 | 11,756 |
| 2018-10-12 | $32.25 | $32.25 | $30.99 | $31.09 | $27.03 | 19,014 |
| 2018-10-11 | $32.64 | $32.84 | $31.73 | $31.77 | $27.62 | 42,372 |
| 2018-10-10 | $33.55 | $34.65 | $32.57 | $32.74 | $28.46 | 37,640 |
| 2018-10-09 | $33.84 | $34.40 | $33.42 | $33.64 | $29.24 | 24,634 |
| 2018-10-08 | $34.17 | $34.54 | $33.46 | $33.84 | $29.42 | 21,199 |
| 2018-10-05 | $34.70 | $34.70 | $33.56 | $34.20 | $29.73 | 18,985 |
| 2018-10-04 | $35.29 | $35.70 | $34.33 | $34.69 | $30.16 | 12,205 |
| 2018-10-03 | $35.19 | $35.64 | $34.02 | $35.28 | $30.67 | 27,719 |
| 2018-10-02 | $34.88 | $35.69 | $34.56 | $35.08 | $30.50 | 46,338 |
| 2018-10-01 | $36.38 | $36.41 | $34.81 | $34.89 | $30.33 | 52,012 |
| 2018-09-28 | $33.86 | $36.28 | $33.55 | $36.26 | $31.52 | 62,457 |
| 2018-09-27 | $33.68 | $34.04 | $33.29 | $33.94 | $29.51 | 22,310 |
| 2018-09-26 | $33.94 | $37.46 | $33.46 | $33.60 | $29.21 | 47,370 |
| 2018-09-25 | $34.64 | $35.03 | $33.91 | $33.95 | $29.51 | 47,097 |
| 2018-09-24 | $35.34 | $35.34 | $34.34 | $34.50 | $29.99 | 112,067 |
| 2018-09-21 | $35.66 | $36.71 | $35.45 | $35.50 | $30.86 | 84,821 |
| 2018-09-20 | $35.88 | $36.71 | $35.11 | $35.70 | $31.04 | 28,027 |
| 2018-09-19 | $36.20 | $37.84 | $35.88 | $35.88 | $31.19 | 40,700 |
| 2018-09-18 | $36.59 | $37.31 | $36.02 | $36.15 | $31.43 | 27,206 |
| 2018-09-17 | $36.77 | $38.92 | $35.95 | $36.49 | $31.72 | 46,395 |
| 2018-09-14 | $36.84 | $37.61 | $36.52 | $36.90 | $32.08 | 24,287 |
| 2018-09-13 | $37.40 | $37.41 | $36.59 | $36.88 | $32.06 | 18,452 |
| 2018-09-12 | $38.03 | $38.03 | $37.00 | $37.18 | $32.32 | 23,561 |
| 2018-09-11 | $38.13 | $38.69 | $37.60 | $38.00 | $33.03 | 23,282 |
| 2018-09-10 | $37.65 | $38.54 | $37.24 | $38.12 | $33.14 | 17,062 |
| 2018-09-07 | $38.26 | $38.26 | $37.57 | $37.92 | $32.97 | 19,729 |
| 2018-09-06 | $38.59 | $40.04 | $38.04 | $38.26 | $33.26 | 18,350 |
| 2018-09-05 | $38.47 | $39.61 | $37.26 | $38.53 | $33.50 | 21,080 |
| 2018-09-04 | $39.11 | $39.17 | $38.15 | $38.50 | $33.47 | 26,357 |
| 2018-08-31 | $39.46 | $40.95 | $38.88 | $39.15 | $34.03 | 27,551 |
| 2018-08-30 | $40.17 | $40.49 | $39.51 | $39.66 | $34.48 | 24,442 |
| 2018-08-29 | $40.74 | $40.75 | $40.10 | $40.23 | $34.97 | 32,819 |
| 2018-08-28 | $40.43 | $40.88 | $40.25 | $40.66 | $35.35 | 12,329 |
| 2018-08-27 | $40.38 | $40.70 | $39.96 | $40.29 | $35.03 | 17,439 |
| 2018-08-24 | $40.17 | $40.36 | $39.81 | $40.08 | $34.84 | 16,008 |
| 2018-08-23 | $40.35 | $40.86 | $39.80 | $40.13 | $34.89 | 29,687 |
| 2018-08-22 | $40.02 | $40.50 | $39.98 | $40.36 | $35.09 | 24,399 |
| 2018-08-21 | $39.94 | $40.67 | $39.70 | $40.07 | $34.83 | 40,773 |
| 2018-08-20 | $39.94 | $40.31 | $38.84 | $40.15 | $34.68 | 39,593 |
| 2018-08-17 | $40.24 | $40.46 | $39.49 | $39.88 | $34.45 | 33,355 |
| 2018-08-16 | $39.98 | $40.38 | $39.15 | $40.05 | $34.59 | 46,269 |
| 2018-08-15 | $40.14 | $40.26 | $39.17 | $39.68 | $34.27 | 25,526 |
| 2018-08-14 | $40.00 | $40.61 | $39.68 | $40.20 | $34.72 | 36,550 |
| 2018-08-13 | $40.30 | $40.58 | $39.30 | $40.32 | $34.83 | 33,208 |
| 2018-08-10 | $40.49 | $40.85 | $39.90 | $40.29 | $34.80 | 27,845 |
| 2018-08-09 | $40.26 | $41.31 | $40.08 | $40.65 | $35.11 | 45,847 |
| 2018-08-08 | $39.50 | $41.42 | $37.53 | $40.08 | $34.62 | 128,906 |
| 2018-08-07 | $36.96 | $38.47 | $36.06 | $37.84 | $32.68 | 59,040 |
| 2018-08-06 | $36.93 | $37.09 | $36.16 | $37.00 | $31.96 | 43,203 |
| 2018-08-03 | $36.74 | $37.20 | $36.30 | $36.97 | $31.93 | 20,773 |
| 2018-08-02 | $36.05 | $36.76 | $36.05 | $36.75 | $31.74 | 17,098 |
| 2018-08-01 | $36.68 | $36.74 | $35.70 | $36.45 | $31.48 | 19,349 |
| 2018-07-31 | $35.71 | $36.71 | $35.29 | $36.65 | $31.66 | 45,361 |
| 2018-07-30 | $35.59 | $35.90 | $35.24 | $35.45 | $30.62 | 29,819 |
| 2018-07-27 | $36.29 | $36.70 | $35.08 | $35.29 | $30.48 | 29,346 |
| 2018-07-26 | $35.92 | $36.50 | $35.92 | $36.30 | $31.35 | 12,403 |
| 2018-07-25 | $35.59 | $36.10 | $35.28 | $35.93 | $31.03 | 16,689 |
| 2018-07-24 | $35.81 | $36.01 | $35.44 | $35.60 | $30.75 | 14,013 |
| 2018-07-23 | $35.06 | $36.48 | $35.06 | $35.71 | $30.84 | 40,086 |
| 2018-07-20 | $35.16 | $35.18 | $34.63 | $35.09 | $30.31 | 32,099 |
| 2018-07-19 | $35.21 | $35.57 | $34.99 | $35.08 | $30.30 | 21,438 |
| 2018-07-18 | $35.43 | $35.55 | $35.08 | $35.30 | $30.49 | 10,521 |
| 2018-07-17 | $35.26 | $36.05 | $35.12 | $35.26 | $30.46 | 26,397 |
| 2018-07-16 | $36.17 | $36.17 | $35.09 | $35.29 | $30.48 | 29,804 |
| 2018-07-13 | $36.42 | $36.45 | $35.75 | $36.16 | $31.23 | 12,130 |
| 2018-07-12 | $36.11 | $36.25 | $35.51 | $35.81 | $30.93 | 14,768 |
| 2018-07-11 | $35.96 | $36.32 | $35.63 | $35.86 | $30.97 | 23,355 |
| 2018-07-10 | $35.95 | $36.78 | $35.49 | $36.26 | $31.32 | 42,706 |
| 2018-07-09 | $35.01 | $35.98 | $35.01 | $35.88 | $30.99 | 48,461 |
| 2018-07-06 | $35.19 | $35.25 | $34.84 | $34.97 | $30.20 | 26,492 |
| 2018-07-05 | $34.98 | $35.25 | $34.83 | $35.20 | $30.40 | 25,621 |
| 2018-07-03 | $35.08 | $35.25 | $34.70 | $34.77 | $30.03 | 21,944 |
| 2018-07-02 | $34.70 | $35.01 | $34.47 | $35.01 | $30.24 | 21,048 |
| 2018-06-29 | $34.96 | $35.76 | $34.67 | $34.83 | $30.08 | 33,507 |
| 2018-06-28 | $34.71 | $35.14 | $34.25 | $34.92 | $30.16 | 41,320 |
| 2018-06-27 | $34.95 | $35.25 | $34.69 | $34.71 | $29.98 | 57,293 |
| 2018-06-26 | $34.90 | $35.55 | $34.79 | $35.21 | $30.41 | 18,000 |
| 2018-06-25 | $34.43 | $35.07 | $34.04 | $34.84 | $30.09 | 41,401 |
| 2018-06-22 | $34.83 | $35.20 | $34.17 | $34.70 | $29.97 | 70,103 |
| 2018-06-21 | $35.19 | $35.65 | $34.43 | $34.73 | $30.00 | 56,745 |
| 2018-06-20 | $35.17 | $35.39 | $34.70 | $35.10 | $30.32 | 50,073 |
| 2018-06-19 | $35.48 | $35.50 | $34.94 | $35.07 | $30.29 | 34,729 |
| 2018-06-18 | $35.60 | $35.88 | $35.22 | $35.69 | $30.83 | 31,775 |
| 2018-06-15 | $35.89 | $36.05 | $35.52 | $35.66 | $30.80 | 60,248 |
| 2018-06-14 | $35.80 | $36.05 | $35.61 | $36.01 | $31.10 | 34,514 |
| 2018-06-13 | $35.32 | $36.05 | $35.32 | $35.74 | $30.87 | 41,961 |
| 2018-06-12 | $36.04 | $36.05 | $35.52 | $35.76 | $30.89 | 23,515 |
| 2018-06-11 | $36.23 | $36.73 | $35.58 | $35.93 | $31.03 | 52,491 |
| 2018-06-08 | $36.54 | $36.72 | $35.77 | $36.19 | $31.26 | 42,419 |
| 2018-06-07 | $36.67 | $37.54 | $36.30 | $36.55 | $31.57 | 54,027 |
| 2018-06-06 | $37.04 | $38.17 | $35.57 | $36.68 | $31.68 | 90,641 |
| 2018-06-05 | $36.30 | $37.04 | $36.10 | $36.83 | $31.81 | 41,515 |
| 2018-06-04 | $34.31 | $37.23 | $34.31 | $36.25 | $31.31 | 99,351 |
| 2018-06-01 | $33.99 | $34.57 | $33.49 | $34.32 | $29.64 | 84,383 |
| 2018-05-31 | $33.75 | $34.17 | $33.54 | $33.81 | $29.20 | 39,531 |
| 2018-05-30 | $33.57 | $34.00 | $33.46 | $33.87 | $29.25 | 66,187 |
| 2018-05-29 | $33.85 | $33.96 | $33.26 | $33.57 | $29.00 | 43,401 |
| 2018-05-25 | $33.92 | $34.06 | $33.69 | $33.98 | $29.35 | 25,437 |
| 2018-05-24 | $34.67 | $34.67 | $33.95 | $34.12 | $29.47 | 49,691 |
| 2018-05-23 | $34.69 | $35.24 | $34.63 | $34.65 | $29.93 | 27,880 |
| 2018-05-22 | $35.37 | $35.37 | $34.72 | $34.87 | $30.12 | 25,174 |
| 2018-05-21 | $34.80 | $35.41 | $34.80 | $35.24 | $30.21 | 39,584 |
| 2018-05-18 | $35.09 | $35.24 | $34.58 | $34.62 | $29.68 | 36,890 |
| 2018-05-17 | $35.21 | $35.87 | $34.84 | $34.93 | $29.95 | 70,044 |
| 2018-05-16 | $35.09 | $35.79 | $34.90 | $35.21 | $30.19 | 81,203 |
| 2018-05-15 | $35.46 | $35.84 | $34.91 | $35.10 | $30.09 | 24,874 |
| 2018-05-14 | $36.15 | $36.67 | $35.60 | $35.76 | $30.66 | 51,082 |
| 2018-05-11 | $36.69 | $36.69 | $35.89 | $36.16 | $31.00 | 38,804 |
| 2018-05-10 | $35.65 | $36.90 | $34.57 | $36.78 | $31.53 | 62,603 |
| 2018-05-09 | $33.30 | $36.16 | $33.30 | $35.91 | $30.79 | 52,325 |
| 2018-05-08 | $31.22 | $31.69 | $30.84 | $31.58 | $27.07 | 23,223 |
| 2018-05-07 | $30.71 | $31.45 | $30.36 | $31.26 | $26.80 | 28,833 |
| 2018-05-04 | $30.08 | $31.18 | $30.08 | $30.69 | $26.31 | 24,476 |
| 2018-05-03 | $29.88 | $30.62 | $29.88 | $30.13 | $25.83 | 17,003 |
| 2018-05-02 | $30.14 | $30.73 | $30.14 | $30.33 | $26.00 | 19,012 |
| 2018-05-01 | $29.98 | $30.23 | $29.20 | $30.17 | $25.87 | 28,346 |
| 2018-04-30 | $30.25 | $30.55 | $29.95 | $30.05 | $25.76 | 31,918 |
| 2018-04-27 | $30.97 | $31.02 | $30.46 | $30.56 | $26.20 | 29,507 |
| 2018-04-26 | $31.16 | $31.16 | $30.73 | $30.96 | $26.54 | 23,693 |
| 2018-04-25 | $31.15 | $31.34 | $30.85 | $30.98 | $26.56 | 35,705 |
| 2018-04-24 | $31.17 | $31.48 | $30.55 | $31.14 | $26.70 | 32,596 |
| 2018-04-23 | $30.96 | $31.20 | $30.54 | $31.07 | $26.64 | 29,376 |
| 2018-04-20 | $30.99 | $31.18 | $30.44 | $30.97 | $26.55 | 59,958 |
| 2018-04-19 | $30.66 | $31.13 | $30.66 | $30.95 | $26.53 | 37,926 |
| 2018-04-18 | $30.15 | $30.81 | $29.64 | $30.45 | $26.11 | 53,945 |
| 2018-04-17 | $30.20 | $30.38 | $29.81 | $30.23 | $25.92 | 35,235 |
| 2018-04-16 | $29.74 | $30.20 | $29.74 | $30.03 | $25.75 | 20,356 |
| 2018-04-13 | $29.86 | $30.70 | $29.54 | $29.71 | $25.47 | 34,797 |
| 2018-04-12 | $30.08 | $30.18 | $29.49 | $29.78 | $25.53 | 56,528 |
| 2018-04-11 | $29.25 | $29.51 | $29.00 | $29.48 | $25.27 | 24,572 |
| 2018-04-10 | $29.20 | $29.71 | $29.08 | $29.40 | $25.21 | 23,442 |
| 2018-04-09 | $28.86 | $29.21 | $28.35 | $28.94 | $24.81 | 75,194 |
| 2018-04-06 | $28.56 | $29.08 | $28.23 | $28.69 | $24.60 | 55,654 |
| 2018-04-05 | $28.19 | $28.89 | $27.25 | $28.76 | $24.66 | 75,339 |
| 2018-04-04 | $27.15 | $28.40 | $27.15 | $28.20 | $24.18 | 56,209 |
| 2018-04-03 | $26.87 | $27.89 | $26.33 | $27.40 | $23.49 | 45,595 |
| 2018-04-02 | $26.82 | $27.76 | $26.54 | $27.13 | $23.26 | 67,256 |
| 2018-03-29 | $27.39 | $28.09 | $26.65 | $26.84 | $23.01 | 275,128 |
| 2018-03-28 | $27.70 | $28.08 | $27.03 | $27.30 | $23.41 | 130,146 |
| 2018-03-27 | $27.87 | $28.27 | $27.14 | $27.68 | $23.73 | 64,447 |
| 2018-03-26 | $27.59 | $28.16 | $27.11 | $27.87 | $23.89 | 57,505 |
| 2018-03-23 | $27.81 | $28.30 | $27.10 | $27.19 | $23.31 | 29,643 |
| 2018-03-22 | $28.30 | $28.66 | $27.67 | $27.67 | $23.72 | 34,964 |
| 2018-03-21 | $28.48 | $29.05 | $28.48 | $28.63 | $24.55 | 16,934 |
| 2018-03-20 | $28.80 | $29.09 | $28.39 | $28.49 | $24.43 | 32,491 |
| 2018-03-19 | $28.60 | $29.36 | $28.30 | $28.75 | $24.65 | 38,956 |
| 2018-03-16 | $28.14 | $28.75 | $27.90 | $28.59 | $24.51 | 68,049 |
| 2018-03-15 | $28.69 | $28.90 | $27.96 | $28.18 | $24.16 | 32,035 |
| 2018-03-14 | $29.15 | $29.25 | $28.52 | $28.64 | $24.55 | 75,511 |
| 2018-03-13 | $29.12 | $29.48 | $28.88 | $29.03 | $24.89 | 25,665 |
| 2018-03-12 | $28.76 | $29.14 | $28.58 | $29.00 | $24.86 | 21,236 |
| 2018-03-09 | $28.49 | $29.04 | $28.33 | $28.81 | $24.70 | 29,661 |
| 2018-03-08 | $27.97 | $28.43 | $27.68 | $28.32 | $24.28 | 20,683 |
| 2018-03-07 | $27.38 | $27.88 | $27.38 | $27.86 | $23.89 | 30,927 |
| 2018-03-06 | $27.63 | $27.96 | $27.02 | $27.59 | $23.65 | 42,556 |
| 2018-03-05 | $27.00 | $27.80 | $26.85 | $27.56 | $23.63 | 72,089 |
| 2018-03-02 | $26.45 | $27.49 | $26.16 | $27.15 | $23.28 | 142,850 |
| 2018-03-01 | $26.73 | $27.02 | $26.45 | $26.65 | $22.85 | 55,033 |
| 2018-02-28 | $27.56 | $27.85 | $26.48 | $26.63 | $22.83 | 48,565 |
| 2018-02-27 | $27.92 | $28.31 | $27.48 | $27.50 | $23.58 | 32,714 |
| 2018-02-26 | $27.75 | $28.09 | $27.65 | $27.92 | $23.94 | 30,384 |
| 2018-02-23 | $27.80 | $27.81 | $27.33 | $27.69 | $23.74 | 40,353 |
| 2018-02-22 | $27.56 | $27.99 | $26.81 | $27.64 | $23.70 | 89,451 |
| 2018-02-21 | $27.78 | $28.37 | $27.39 | $27.42 | $23.51 | 34,524 |
| 2018-02-20 | $27.82 | $28.24 | $27.56 | $27.74 | $23.78 | 45,450 |
| 2018-02-16 | $27.96 | $28.80 | $27.85 | $28.17 | $23.93 | 53,823 |
| 2018-02-15 | $28.10 | $28.32 | $27.61 | $28.08 | $23.85 | 52,279 |
| 2018-02-14 | $27.49 | $28.04 | $27.07 | $27.91 | $23.71 | 74,028 |
| 2018-02-13 | $27.83 | $28.06 | $27.36 | $27.85 | $23.66 | 64,383 |
| 2018-02-12 | $28.74 | $28.77 | $27.83 | $28.11 | $23.88 | 80,800 |
| 2018-02-09 | $29.42 | $29.42 | $28.47 | $28.64 | $24.33 | 93,098 |
| 2018-02-08 | $29.96 | $30.61 | $28.86 | $28.94 | $24.58 | 63,051 |
| 2018-02-07 | $28.80 | $30.53 | $28.15 | $29.94 | $25.43 | 91,054 |
| 2018-02-06 | $29.80 | $30.78 | $28.49 | $30.05 | $25.52 | 52,047 |
| 2018-02-05 | $32.08 | $32.10 | $30.38 | $30.45 | $25.86 | 53,669 |
| 2018-02-02 | $32.29 | $32.60 | $31.80 | $32.04 | $27.21 | 90,315 |
| 2018-02-01 | $32.48 | $32.68 | $32.00 | $32.60 | $27.69 | 40,424 |
| 2018-01-31 | $32.86 | $32.97 | $32.39 | $32.59 | $27.68 | 29,533 |
| 2018-01-30 | $32.44 | $32.85 | $32.20 | $32.57 | $27.66 | 58,983 |
| 2018-01-29 | $32.33 | $33.02 | $32.18 | $32.50 | $27.60 | 30,318 |
| 2018-01-26 | $32.52 | $32.70 | $32.27 | $32.52 | $27.62 | 59,765 |
| 2018-01-25 | $32.64 | $32.75 | $31.66 | $32.41 | $27.53 | 49,302 |
| 2018-01-24 | $32.07 | $34.02 | $32.07 | $32.41 | $27.53 | 49,616 |
| 2018-01-23 | $32.04 | $32.26 | $31.63 | $32.02 | $27.20 | 63,216 |
| 2018-01-22 | $33.02 | $33.70 | $31.65 | $32.12 | $27.28 | 51,355 |
| 2018-01-19 | $32.17 | $33.29 | $32.17 | $33.09 | $28.11 | 58,485 |
| 2018-01-18 | $32.19 | $32.53 | $31.68 | $32.11 | $27.27 | 43,675 |
| 2018-01-17 | $31.67 | $32.46 | $31.59 | $32.20 | $27.35 | 55,269 |
| 2018-01-16 | $31.00 | $32.45 | $30.99 | $31.51 | $26.76 | 116,007 |
| 2018-01-12 | $29.94 | $30.92 | $29.62 | $30.76 | $26.13 | 51,539 |
| 2018-01-11 | $29.11 | $30.01 | $28.35 | $29.88 | $25.38 | 62,139 |
| 2018-01-10 | $28.76 | $29.23 | $28.50 | $29.10 | $24.72 | 27,748 |
| 2018-01-09 | $29.10 | $29.16 | $28.78 | $28.84 | $24.50 | 30,665 |
| 2018-01-08 | $29.19 | $29.30 | $28.83 | $29.11 | $24.73 | 32,804 |
| 2018-01-05 | $29.54 | $29.69 | $28.95 | $29.32 | $24.90 | 27,503 |
| 2018-01-04 | $29.30 | $29.70 | $28.85 | $29.47 | $25.03 | 40,244 |
| 2018-01-03 | $28.94 | $29.71 | $26.44 | $29.26 | $24.85 | 40,976 |
| 2018-01-02 | $28.76 | $29.45 | $28.50 | $28.95 | $24.59 | 49,059 |
| 2017-12-29 | $29.17 | $29.26 | $28.58 | $28.65 | $24.33 | 62,586 |
| 2017-12-28 | $28.93 | $29.18 | $28.74 | $29.17 | $24.78 | 54,502 |
| 2017-12-27 | $28.83 | $29.47 | $28.70 | $28.91 | $24.56 | 22,927 |
| 2017-12-26 | $28.81 | $29.20 | $28.46 | $29.12 | $24.73 | 27,519 |
| 2017-12-22 | $29.16 | $29.16 | $28.39 | $28.82 | $24.48 | 36,006 |
| 2017-12-21 | $28.62 | $29.35 | $28.22 | $29.14 | $24.75 | 59,841 |
| 2017-12-20 | $28.70 | $28.82 | $28.03 | $28.53 | $24.23 | 24,403 |
| 2017-12-19 | $28.64 | $29.20 | $28.22 | $28.59 | $24.28 | 39,926 |
| 2017-12-18 | $29.56 | $29.56 | $28.30 | $28.59 | $24.28 | 92,376 |
| 2017-12-15 | $28.90 | $29.71 | $28.54 | $29.27 | $24.86 | 180,333 |
| 2017-12-14 | $28.73 | $29.33 | $28.46 | $28.90 | $24.55 | 60,148 |
| 2017-12-13 | $28.88 | $29.46 | $28.42 | $28.66 | $24.34 | 71,844 |
| 2017-12-12 | $28.49 | $29.27 | $28.16 | $28.82 | $24.48 | 49,083 |
| 2017-12-11 | $28.15 | $28.94 | $27.80 | $28.45 | $24.16 | 51,838 |
| 2017-12-08 | $28.13 | $28.66 | $27.93 | $28.04 | $23.82 | 51,198 |
| 2017-12-07 | $28.24 | $28.91 | $26.40 | $27.99 | $23.77 | 62,522 |
| 2017-12-06 | $25.81 | $28.89 | $22.80 | $28.32 | $24.05 | 388,427 |
| 2017-12-05 | $29.07 | $29.07 | $28.01 | $28.28 | $24.02 | 50,811 |
| 2017-12-04 | $28.88 | $29.20 | $28.50 | $29.06 | $24.68 | 44,736 |
| 2017-12-01 | $28.09 | $28.70 | $27.68 | $28.53 | $24.23 | 35,819 |
| 2017-11-30 | $28.77 | $28.77 | $27.76 | $28.07 | $23.84 | 46,423 |
| 2017-11-29 | $28.62 | $28.98 | $28.37 | $28.55 | $24.25 | 30,370 |
| 2017-11-28 | $28.32 | $28.78 | $27.99 | $28.56 | $24.26 | 55,480 |
| 2017-11-27 | $28.20 | $28.54 | $27.81 | $28.15 | $23.91 | 36,207 |
| 2017-11-24 | $28.27 | $28.41 | $27.83 | $28.20 | $23.95 | 8,697 |
| 2017-11-22 | $28.28 | $28.78 | $27.87 | $28.24 | $23.99 | 33,090 |
| 2017-11-21 | $27.83 | $28.71 | $27.83 | $28.22 | $23.97 | 51,631 |
| 2017-11-20 | $27.41 | $27.92 | $27.41 | $27.70 | $23.53 | 24,395 |
| 2017-11-17 | $27.36 | $27.71 | $27.36 | $27.38 | $23.04 | 40,557 |
| 2017-11-16 | $26.87 | $27.96 | $26.87 | $27.54 | $23.17 | 58,523 |
| 2017-11-15 | $27.32 | $28.07 | $26.75 | $26.85 | $22.59 | 31,820 |
| 2017-11-14 | $27.55 | $28.13 | $27.20 | $27.55 | $23.18 | 22,719 |
| 2017-11-13 | $27.71 | $28.13 | $27.61 | $27.69 | $23.30 | 28,994 |
| 2017-11-10 | $27.46 | $28.42 | $27.46 | $27.79 | $23.38 | 46,869 |
| 2017-11-09 | $27.91 | $28.23 | $27.38 | $27.56 | $23.19 | 25,257 |
| 2017-11-08 | $28.14 | $28.27 | $27.20 | $28.00 | $23.56 | 32,334 |
| 2017-11-07 | $28.86 | $29.00 | $28.08 | $28.19 | $23.72 | 38,624 |
| 2017-11-06 | $28.47 | $28.92 | $28.00 | $28.83 | $24.26 | 34,812 |
| 2017-11-03 | $29.16 | $29.45 | $28.01 | $28.42 | $23.91 | 36,903 |
| 2017-11-02 | $28.91 | $29.72 | $28.91 | $29.28 | $24.64 | 28,789 |
| 2017-11-01 | $29.14 | $30.11 | $28.58 | $28.92 | $24.34 | 48,847 |
| 2017-10-31 | $28.07 | $29.08 | $28.04 | $28.98 | $24.39 | 68,057 |
| 2017-10-30 | $28.27 | $28.64 | $27.35 | $28.06 | $23.61 | 49,664 |
| 2017-10-27 | $28.88 | $29.42 | $28.65 | $28.67 | $24.13 | 44,446 |
| 2017-10-26 | $28.38 | $29.11 | $28.07 | $28.96 | $24.37 | 40,257 |
| 2017-10-25 | $28.17 | $28.79 | $27.93 | $28.30 | $23.81 | 102,485 |
| 2017-10-24 | $28.39 | $28.76 | $28.03 | $28.35 | $23.86 | 35,824 |
| 2017-10-23 | $28.86 | $28.89 | $28.06 | $28.15 | $23.69 | 35,022 |
| 2017-10-20 | $28.53 | $29.00 | $28.35 | $28.43 | $23.92 | 33,496 |
| 2017-10-19 | $28.32 | $28.54 | $27.78 | $28.24 | $23.76 | 26,167 |
| 2017-10-18 | $28.95 | $30.11 | $28.25 | $28.31 | $23.82 | 25,323 |
| 2017-10-17 | $29.31 | $29.31 | $28.74 | $28.93 | $24.34 | 22,249 |
| 2017-10-16 | $30.12 | $31.29 | $29.25 | $29.65 | $24.95 | 31,999 |
| 2017-10-13 | $30.13 | $30.43 | $29.75 | $29.91 | $25.17 | 64,475 |
| 2017-10-12 | $30.16 | $30.55 | $29.81 | $30.11 | $25.34 | 48,385 |
| 2017-10-11 | $30.00 | $30.16 | $29.77 | $29.90 | $25.16 | 33,078 |
| 2017-10-10 | $29.61 | $30.10 | $29.57 | $29.91 | $25.17 | 51,819 |
| 2017-10-09 | $29.77 | $29.99 | $29.45 | $29.68 | $24.98 | 17,140 |
| 2017-10-06 | $30.20 | $30.20 | $29.69 | $29.76 | $25.04 | 27,761 |
| 2017-10-05 | $30.60 | $31.21 | $30.28 | $30.36 | $25.55 | 19,790 |
| 2017-10-04 | $31.12 | $31.12 | $30.33 | $30.59 | $25.74 | 76,045 |
| 2017-10-03 | $30.10 | $30.59 | $30.09 | $30.49 | $25.66 | 48,314 |
| 2017-10-02 | $30.05 | $30.26 | $29.17 | $30.03 | $25.27 | 137,822 |
| 2017-09-29 | $30.09 | $30.09 | $29.66 | $29.99 | $25.24 | 26,919 |
| 2017-09-28 | $29.85 | $30.22 | $29.29 | $30.00 | $25.24 | 28,279 |
| 2017-09-27 | $29.19 | $29.96 | $28.95 | $29.66 | $24.96 | 33,150 |
| 2017-09-26 | $29.12 | $29.36 | $28.95 | $29.23 | $24.60 | 24,654 |
| 2017-09-25 | $28.88 | $29.27 | $28.83 | $29.06 | $24.45 | 21,671 |
| 2017-09-22 | $28.89 | $29.15 | $28.78 | $28.89 | $24.31 | 16,299 |
| 2017-09-21 | $28.50 | $29.03 | $28.35 | $28.90 | $24.32 | 35,127 |
| 2017-09-20 | $29.13 | $29.26 | $28.32 | $28.40 | $23.90 | 30,293 |
| 2017-09-19 | $29.31 | $29.31 | $28.91 | $29.14 | $24.52 | 22,283 |
| 2017-09-18 | $29.05 | $29.37 | $28.94 | $29.18 | $24.55 | 32,726 |
| 2017-09-15 | $28.72 | $29.30 | $28.40 | $28.90 | $24.32 | 107,801 |
| 2017-09-14 | $28.77 | $29.10 | $28.30 | $28.65 | $24.11 | 37,341 |
| 2017-09-13 | $28.09 | $28.71 | $28.09 | $28.63 | $24.09 | 42,685 |
| 2017-09-12 | $28.06 | $28.52 | $27.96 | $28.23 | $23.75 | 27,528 |
| 2017-09-11 | $27.47 | $28.35 | $27.47 | $28.00 | $23.56 | 48,024 |
| 2017-09-08 | $27.37 | $27.49 | $26.96 | $27.28 | $22.96 | 62,613 |
| 2017-09-07 | $28.32 | $28.32 | $26.95 | $27.36 | $23.02 | 87,953 |
| 2017-09-06 | $28.56 | $28.62 | $28.09 | $28.21 | $23.74 | 28,389 |
| 2017-09-05 | $28.81 | $28.94 | $28.07 | $28.21 | $23.74 | 28,525 |
| 2017-09-01 | $28.46 | $28.89 | $28.20 | $28.80 | $24.23 | 46,188 |
| 2017-08-31 | $28.66 | $28.77 | $28.05 | $28.47 | $23.96 | 70,146 |
| 2017-08-30 | $28.91 | $29.31 | $28.10 | $28.62 | $24.08 | 27,732 |
| 2017-08-29 | $28.23 | $29.97 | $28.16 | $28.94 | $24.35 | 58,017 |
| 2017-08-28 | $28.03 | $28.45 | $27.79 | $28.35 | $23.86 | 225,135 |
| 2017-08-25 | $27.66 | $28.66 | $27.66 | $28.13 | $23.67 | 58,129 |
| 2017-08-24 | $27.65 | $27.83 | $27.52 | $27.54 | $23.17 | 53,316 |
| 2017-08-23 | $27.10 | $27.56 | $27.08 | $27.43 | $23.08 | 28,395 |
| 2017-08-22 | $27.82 | $28.10 | $26.76 | $27.33 | $23.00 | 45,964 |
| 2017-08-21 | $28.00 | $28.00 | $27.74 | $27.76 | $23.36 | 34,993 |
| 2017-08-18 | $29.20 | $29.20 | $28.02 | $28.05 | $23.38 | 55,017 |
| 2017-08-17 | $29.25 | $29.79 | $28.97 | $29.33 | $24.45 | 69,763 |
| 2017-08-16 | $30.70 | $31.24 | $28.93 | $29.12 | $24.28 | 91,714 |
| 2017-08-15 | $31.82 | $31.87 | $30.37 | $30.63 | $25.54 | 64,854 |
| 2017-08-14 | $32.12 | $32.24 | $31.60 | $31.85 | $26.55 | 49,221 |
| 2017-08-11 | $32.59 | $32.59 | $31.29 | $31.58 | $26.33 | 55,011 |
| 2017-08-10 | $31.89 | $32.63 | $31.21 | $32.21 | $26.85 | 39,319 |
| 2017-08-09 | $31.25 | $32.63 | $30.67 | $32.08 | $26.74 | 57,547 |
| 2017-08-08 | $33.85 | $33.85 | $32.78 | $32.98 | $27.49 | 21,873 |
| 2017-08-07 | $33.28 | $33.70 | $33.02 | $33.47 | $27.90 | 21,391 |
| 2017-08-04 | $32.16 | $33.85 | $32.16 | $33.45 | $27.89 | 31,982 |
| 2017-08-03 | $32.22 | $32.41 | $31.80 | $32.13 | $26.79 | 27,650 |
| 2017-08-02 | $32.23 | $32.73 | $31.68 | $32.30 | $26.93 | 22,617 |
| 2017-08-01 | $32.36 | $32.63 | $31.73 | $32.11 | $26.77 | 24,121 |
| 2017-07-31 | $33.42 | $33.42 | $31.61 | $31.85 | $26.55 | 43,704 |
| 2017-07-28 | $32.86 | $33.02 | $32.43 | $32.80 | $27.34 | 15,551 |
| 2017-07-27 | $32.77 | $33.95 | $32.39 | $33.01 | $27.52 | 23,417 |
| 2017-07-26 | $33.45 | $33.57 | $32.28 | $32.62 | $27.19 | 16,287 |
| 2017-07-25 | $32.50 | $33.57 | $32.50 | $33.40 | $27.84 | 27,350 |
| 2017-07-24 | $33.40 | $33.47 | $32.25 | $32.30 | $26.93 | 26,530 |
| 2017-07-21 | $33.42 | $33.55 | $32.96 | $33.41 | $27.85 | 27,693 |
| 2017-07-20 | $33.28 | $33.67 | $32.50 | $33.37 | $27.82 | 24,323 |
| 2017-07-19 | $32.70 | $33.54 | $32.70 | $33.29 | $27.75 | 12,983 |
| 2017-07-18 | $32.72 | $32.74 | $32.26 | $32.73 | $27.29 | 15,584 |
| 2017-07-17 | $32.53 | $33.06 | $32.11 | $32.80 | $27.34 | 19,239 |
| 2017-07-14 | $32.22 | $32.95 | $32.22 | $32.72 | $27.28 | 14,090 |
| 2017-07-13 | $32.75 | $34.91 | $32.09 | $32.55 | $27.14 | 26,368 |
| 2017-07-12 | $32.43 | $32.90 | $31.95 | $32.55 | $27.14 | 17,730 |
| 2017-07-11 | $31.97 | $32.31 | $31.30 | $32.31 | $26.94 | 35,283 |
| 2017-07-10 | $32.14 | $32.15 | $31.31 | $31.98 | $26.66 | 32,579 |
| 2017-07-07 | $32.06 | $33.18 | $31.99 | $32.25 | $26.89 | 17,040 |
| 2017-07-06 | $32.05 | $32.58 | $31.69 | $32.23 | $26.87 | 20,032 |
| 2017-07-05 | $32.46 | $32.56 | $31.43 | $32.38 | $26.99 | 32,338 |
| 2017-07-03 | $32.16 | $32.89 | $32.12 | $32.53 | $27.12 | 13,283 |
| 2017-06-30 | $32.18 | $32.58 | $31.90 | $31.99 | $26.67 | 21,378 |
| 2017-06-29 | $32.66 | $32.66 | $31.70 | $32.19 | $26.84 | 30,421 |
| 2017-06-28 | $32.20 | $33.04 | $32.20 | $32.68 | $27.24 | 28,630 |
| 2017-06-27 | $31.37 | $32.45 | $31.34 | $32.15 | $26.80 | 13,484 |
| 2017-06-26 | $32.62 | $32.97 | $32.05 | $32.20 | $26.84 | 21,926 |
| 2017-06-23 | $31.57 | $33.04 | $31.54 | $32.86 | $27.39 | 48,141 |
| 2017-06-22 | $31.20 | $31.72 | $31.14 | $31.52 | $26.28 | 13,154 |
| 2017-06-21 | $31.82 | $32.06 | $31.01 | $31.12 | $25.94 | 15,896 |
| 2017-06-20 | $32.32 | $35.06 | $31.77 | $31.83 | $26.54 | 19,140 |
| 2017-06-19 | $32.28 | $33.00 | $32.28 | $32.94 | $27.46 | 9,553 |
| 2017-06-16 | $32.79 | $33.00 | $32.31 | $32.82 | $27.36 | 34,986 |
| 2017-06-15 | $32.54 | $33.50 | $32.54 | $32.98 | $27.49 | 15,430 |
| 2017-06-14 | $33.64 | $34.01 | $32.03 | $33.28 | $27.74 | 28,182 |
| 2017-06-13 | $33.25 | $34.74 | $33.25 | $33.65 | $28.05 | 25,812 |
| 2017-06-12 | $34.37 | $35.10 | $33.65 | $33.74 | $28.13 | 26,823 |
| 2017-06-09 | $33.59 | $34.68 | $33.59 | $34.42 | $28.69 | 25,417 |
| 2017-06-08 | $32.10 | $34.04 | $32.10 | $33.34 | $27.79 | 21,146 |
| 2017-06-07 | $31.90 | $32.83 | $31.90 | $32.17 | $26.82 | 13,373 |
| 2017-06-06 | $32.63 | $33.47 | $32.24 | $32.85 | $27.39 | 26,159 |
| 2017-06-05 | $33.00 | $33.49 | $32.83 | $33.01 | $27.52 | 25,311 |
| 2017-06-02 | $33.51 | $34.80 | $33.18 | $33.25 | $27.72 | 29,697 |
| 2017-06-01 | $32.96 | $33.38 | $32.56 | $33.34 | $27.79 | 23,566 |
| 2017-05-31 | $32.19 | $33.38 | $32.19 | $32.93 | $27.45 | 34,729 |
| 2017-05-30 | $32.66 | $33.13 | $32.39 | $32.65 | $27.22 | 18,533 |
| 2017-05-26 | $33.00 | $33.00 | $32.36 | $32.78 | $27.33 | 13,071 |
| 2017-05-25 | $33.53 | $33.53 | $32.69 | $32.86 | $27.39 | 14,382 |
| 2017-05-24 | $31.82 | $33.69 | $31.75 | $33.21 | $27.69 | 99,729 |
| 2017-05-23 | $32.30 | $32.65 | $32.08 | $32.36 | $26.98 | 18,713 |
| 2017-05-22 | $32.05 | $32.60 | $31.83 | $32.43 | $27.04 | 32,867 |
| 2017-05-19 | $32.52 | $32.76 | $31.85 | $32.10 | $26.76 | 23,680 |
| 2017-05-18 | $32.07 | $32.66 | $32.07 | $32.28 | $26.91 | 21,554 |
| 2017-05-17 | $32.86 | $32.90 | $32.32 | $32.33 | $26.95 | 24,424 |
| 2017-05-16 | $34.04 | $34.07 | $33.25 | $33.54 | $27.96 | 26,328 |
| 2017-05-15 | $34.08 | $34.36 | $33.70 | $34.24 | $28.54 | 27,570 |
| 2017-05-12 | $34.46 | $34.90 | $34.05 | $34.29 | $28.37 | 36,451 |
| 2017-05-11 | $34.26 | $34.84 | $34.03 | $34.49 | $28.54 | 25,657 |
| 2017-05-10 | $33.55 | $34.66 | $33.50 | $34.53 | $28.57 | 19,827 |
| 2017-05-09 | $34.06 | $34.24 | $33.62 | $33.63 | $27.82 | 36,131 |
| 2017-05-08 | $33.82 | $34.25 | $33.71 | $34.06 | $28.18 | 22,480 |
| 2017-05-05 | $34.04 | $34.07 | $33.35 | $33.85 | $28.01 | 34,525 |
| 2017-05-04 | $34.25 | $34.26 | $33.39 | $33.77 | $27.94 | 19,414 |
| 2017-05-03 | $38.73 | $38.73 | $33.76 | $34.10 | $28.21 | 67,989 |
| 2017-05-02 | $34.45 | $34.73 | $34.04 | $34.30 | $28.38 | 18,893 |
| 2017-05-01 | $34.83 | $34.83 | $34.28 | $34.54 | $28.58 | 12,952 |
| 2017-04-28 | $35.51 | $35.51 | $34.43 | $34.49 | $28.54 | 25,619 |
| 2017-04-27 | $35.56 | $35.56 | $35.10 | $35.45 | $29.33 | 10,577 |
| 2017-04-26 | $35.43 | $36.05 | $35.24 | $35.43 | $29.31 | 40,069 |
| 2017-04-25 | $34.95 | $36.01 | $34.92 | $35.58 | $29.44 | 28,350 |
| 2017-04-24 | $34.69 | $34.76 | $34.07 | $34.58 | $28.61 | 36,078 |
| 2017-04-21 | $33.58 | $34.29 | $33.42 | $34.12 | $28.23 | 29,853 |
| 2017-04-20 | $33.53 | $33.94 | $33.05 | $33.67 | $27.86 | 18,526 |
| 2017-04-19 | $33.48 | $33.72 | $33.04 | $33.13 | $27.41 | 23,914 |
| 2017-04-18 | $33.00 | $33.18 | $32.83 | $33.06 | $27.35 | 16,791 |
| 2017-04-17 | $32.44 | $33.19 | $32.40 | $33.08 | $27.37 | 15,896 |
| 2017-04-13 | $32.98 | $33.22 | $32.27 | $32.44 | $26.84 | 23,809 |
| 2017-04-12 | $34.02 | $34.02 | $33.11 | $33.31 | $27.56 | 16,705 |
| 2017-04-11 | $33.55 | $34.49 | $33.44 | $34.16 | $28.26 | 35,265 |
| 2017-04-10 | $33.87 | $34.34 | $33.43 | $33.70 | $27.88 | 33,401 |
| 2017-04-07 | $34.06 | $34.26 | $33.76 | $33.78 | $27.95 | 31,889 |
| 2017-04-06 | $34.37 | $34.40 | $33.67 | $34.03 | $28.16 | 26,518 |
| 2017-04-05 | $34.21 | $34.70 | $33.75 | $34.07 | $28.19 | 63,055 |
| 2017-04-04 | $33.36 | $34.37 | $33.33 | $33.99 | $28.12 | 54,253 |
| 2017-04-03 | $34.47 | $34.74 | $33.26 | $33.41 | $27.64 | 50,234 |
| 2017-03-31 | $33.75 | $34.64 | $33.54 | $34.44 | $28.50 | 97,048 |
| 2017-03-30 | $32.93 | $33.94 | $32.88 | $33.72 | $27.90 | 41,288 |
| 2017-03-29 | $32.31 | $33.07 | $31.97 | $32.91 | $27.23 | 33,155 |
| 2017-03-28 | $31.56 | $32.75 | $31.35 | $32.37 | $26.78 | 66,323 |
| 2017-03-27 | $30.85 | $31.78 | $30.68 | $31.74 | $26.26 | 94,716 |
| 2017-03-24 | $31.34 | $31.52 | $31.05 | $31.14 | $25.76 | 32,990 |
| 2017-03-23 | $30.96 | $31.45 | $30.68 | $31.26 | $25.86 | 17,214 |
| 2017-03-22 | $31.67 | $31.68 | $30.49 | $30.86 | $25.53 | 31,168 |
| 2017-03-21 | $32.48 | $32.62 | $31.28 | $31.30 | $25.90 | 34,783 |
| 2017-03-20 | $33.17 | $33.36 | $32.66 | $32.78 | $27.12 | 37,887 |
| 2017-03-17 | $33.30 | $33.75 | $32.95 | $33.30 | $27.55 | 90,204 |
| 2017-03-16 | $33.48 | $33.70 | $33.27 | $33.31 | $27.56 | 17,722 |
| 2017-03-15 | $32.52 | $33.53 | $32.52 | $33.26 | $27.52 | 29,127 |
| 2017-03-14 | $32.30 | $32.56 | $31.98 | $32.41 | $26.82 | 22,513 |
| 2017-03-13 | $32.51 | $32.95 | $32.48 | $32.66 | $27.02 | 21,516 |
| 2017-03-10 | $32.36 | $32.89 | $32.10 | $32.47 | $26.87 | 41,691 |
| 2017-03-09 | $33.29 | $33.41 | $32.37 | $32.54 | $26.92 | 53,168 |
| 2017-03-08 | $33.60 | $33.76 | $33.16 | $33.20 | $27.47 | 36,772 |
| 2017-03-07 | $33.39 | $33.77 | $33.27 | $33.50 | $27.72 | 31,736 |
| 2017-03-06 | $33.03 | $33.76 | $33.03 | $33.60 | $27.80 | 27,724 |
| 2017-03-03 | $33.51 | $33.93 | $33.51 | $33.87 | $28.02 | 34,568 |
| 2017-03-02 | $33.68 | $33.90 | $33.55 | $33.67 | $27.86 | 19,335 |
| 2017-03-01 | $33.15 | $33.96 | $33.15 | $33.83 | $27.99 | 35,765 |
| 2017-02-28 | $33.59 | $33.60 | $32.43 | $32.64 | $27.01 | 29,775 |
| 2017-02-27 | $33.66 | $34.02 | $33.39 | $33.55 | $27.76 | 56,991 |
| 2017-02-24 | $33.23 | $33.73 | $33.15 | $33.68 | $27.87 | 21,232 |
| 2017-02-23 | $34.27 | $34.27 | $33.37 | $33.57 | $27.78 | 28,475 |
| 2017-02-22 | $34.26 | $34.50 | $33.99 | $34.18 | $28.28 | 34,126 |
| 2017-02-21 | $34.59 | $35.17 | $34.10 | $34.47 | $28.52 | 60,509 |
| 2017-02-17 | $33.73 | $34.15 | $33.51 | $34.12 | $28.23 | 33,885 |
| 2017-02-16 | $33.52 | $34.92 | $33.52 | $33.79 | $27.96 | 43,054 |
| 2017-02-15 | $33.92 | $34.33 | $33.73 | $34.21 | $28.30 | 27,687 |
| 2017-02-14 | $34.24 | $34.27 | $33.80 | $34.11 | $28.22 | 60,774 |
| 2017-02-13 | $34.77 | $34.90 | $34.24 | $34.38 | $28.45 | 75,785 |
| 2017-02-10 | $35.45 | $35.82 | $34.75 | $34.92 | $28.68 | 79,140 |
| 2017-02-09 | $35.17 | $35.39 | $35.10 | $35.22 | $28.92 | 108,986 |
| 2017-02-08 | $38.50 | $38.50 | $34.50 | $35.17 | $28.88 | 118,705 |
| 2017-02-07 | $38.82 | $39.39 | $38.26 | $38.35 | $31.49 | 30,334 |
| 2017-02-06 | $39.21 | $39.38 | $38.46 | $38.63 | $31.72 | 23,668 |
| 2017-02-03 | $38.49 | $39.69 | $38.22 | $39.59 | $32.51 | 41,333 |
| 2017-02-02 | $38.23 | $38.42 | $37.50 | $38.12 | $31.30 | 27,561 |
| 2017-02-01 | $38.67 | $39.45 | $38.19 | $38.84 | $31.89 | 22,746 |
| 2017-01-31 | $38.03 | $38.67 | $37.71 | $38.48 | $31.60 | 35,840 |
| 2017-01-30 | $39.54 | $39.54 | $38.06 | $38.30 | $31.45 | 48,587 |
| 2017-01-27 | $39.72 | $40.09 | $39.61 | $39.81 | $32.69 | 27,576 |
| 2017-01-26 | $39.90 | $40.01 | $39.58 | $39.95 | $32.81 | 42,627 |
| 2017-01-25 | $39.52 | $40.15 | $39.52 | $40.00 | $32.85 | 37,042 |
| 2017-01-24 | $38.93 | $39.59 | $38.90 | $39.26 | $32.24 | 45,356 |
| 2017-01-23 | $38.86 | $39.15 | $38.47 | $38.89 | $31.94 | 40,404 |
| 2017-01-20 | $38.81 | $39.52 | $38.78 | $39.11 | $32.12 | 31,178 |
| 2017-01-19 | $39.97 | $40.15 | $38.60 | $38.84 | $31.89 | 45,148 |
| 2017-01-18 | $39.59 | $40.20 | $39.28 | $39.94 | $32.80 | 31,551 |
| 2017-01-17 | $39.71 | $39.83 | $39.28 | $39.34 | $32.31 | 41,000 |
| 2017-01-13 | $39.90 | $40.24 | $39.81 | $40.00 | $32.85 | 45,788 |
| 2017-01-12 | $38.49 | $40.01 | $38.49 | $39.85 | $32.72 | 33,043 |
| 2017-01-11 | $39.40 | $39.53 | $38.40 | $39.52 | $32.45 | 79,315 |
| 2017-01-10 | $38.75 | $39.85 | $38.45 | $39.00 | $32.03 | 62,298 |
| 2017-01-09 | $39.41 | $39.41 | $38.51 | $38.76 | $31.83 | 50,933 |
| 2017-01-06 | $39.49 | $40.02 | $39.08 | $39.37 | $32.33 | 38,851 |
| 2017-01-05 | $39.90 | $40.10 | $38.97 | $39.27 | $32.25 | 42,694 |
| 2017-01-04 | $39.59 | $40.08 | $39.40 | $39.90 | $32.76 | 235,178 |
| 2017-01-03 | $39.59 | $39.59 | $38.32 | $39.50 | $32.44 | 79,024 |
| 2016-12-30 | $39.68 | $39.89 | $38.91 | $39.00 | $32.03 | 40,353 |
| 2016-12-29 | $39.81 | $39.89 | $39.26 | $39.55 | $32.48 | 54,353 |
| 2016-12-28 | $39.69 | $40.12 | $39.01 | $39.40 | $32.35 | 51,430 |
| 2016-12-27 | $39.39 | $40.39 | $39.07 | $39.62 | $32.53 | 58,746 |
| 2016-12-23 | $39.68 | $39.75 | $39.27 | $39.52 | $32.45 | 54,849 |
| 2016-12-22 | $39.89 | $40.03 | $39.55 | $39.70 | $32.60 | 28,023 |
| 2016-12-21 | $39.77 | $40.08 | $39.18 | $39.87 | $32.74 | 71,998 |
| 2016-12-20 | $39.83 | $40.10 | $39.52 | $39.66 | $32.57 | 63,855 |
| 2016-12-19 | $39.65 | $40.18 | $39.61 | $39.72 | $32.62 | 152,498 |
| 2016-12-16 | $39.64 | $39.64 | $39.23 | $39.36 | $32.32 | 166,158 |
| 2016-12-15 | $39.43 | $39.60 | $39.20 | $39.52 | $32.45 | 106,159 |
| 2016-12-14 | $39.28 | $39.65 | $39.01 | $39.14 | $32.14 | 55,075 |
| 2016-12-13 | $39.50 | $39.50 | $39.00 | $39.48 | $32.42 | 58,189 |
| 2016-12-12 | $39.51 | $39.81 | $39.22 | $39.64 | $32.55 | 66,810 |
| 2016-12-09 | $39.75 | $40.16 | $39.30 | $39.62 | $32.53 | 106,230 |
| 2016-12-08 | $40.20 | $40.70 | $39.39 | $39.60 | $32.52 | 122,501 |
| 2016-12-07 | $46.20 | $46.20 | $39.22 | $39.93 | $32.79 | 271,522 |
| 2016-12-06 | $44.73 | $47.24 | $44.21 | $46.68 | $38.33 | 102,598 |
| 2016-12-05 | $43.67 | $44.59 | $43.67 | $44.47 | $36.52 | 36,457 |
| 2016-12-02 | $43.86 | $44.24 | $43.36 | $43.38 | $35.62 | 30,814 |
| 2016-12-01 | $43.15 | $44.18 | $43.15 | $44.04 | $36.16 | 42,288 |
| 2016-11-30 | $43.72 | $44.24 | $42.89 | $43.04 | $35.34 | 23,390 |
| 2016-11-29 | $43.93 | $44.90 | $43.16 | $43.21 | $35.48 | 34,491 |
| 2016-11-28 | $43.84 | $44.57 | $43.78 | $44.11 | $36.22 | 34,841 |
| 2016-11-25 | $43.62 | $44.28 | $43.48 | $44.28 | $36.36 | 16,221 |
| 2016-11-23 | $43.37 | $44.15 | $42.63 | $43.98 | $36.12 | 25,194 |
| 2016-11-22 | $41.73 | $43.79 | $41.69 | $43.62 | $35.82 | 34,139 |
| 2016-11-21 | $41.18 | $42.00 | $41.16 | $41.92 | $34.42 | 29,916 |
| 2016-11-18 | $40.97 | $41.21 | $40.30 | $41.10 | $33.75 | 77,565 |
| 2016-11-17 | $41.40 | $41.70 | $40.76 | $41.06 | $33.72 | 49,501 |
| 2016-11-16 | $42.37 | $42.61 | $41.02 | $41.19 | $33.82 | 55,356 |
| 2016-11-15 | $42.66 | $43.40 | $42.58 | $42.71 | $35.07 | 27,459 |
| 2016-11-14 | $42.90 | $44.96 | $41.34 | $43.34 | $35.59 | 34,733 |
| 2016-11-11 | $41.03 | $43.00 | $40.55 | $42.99 | $35.09 | 72,099 |
| 2016-11-10 | $40.47 | $41.60 | $37.93 | $41.49 | $33.87 | 58,051 |
| 2016-11-09 | $37.45 | $40.17 | $37.45 | $39.98 | $32.63 | 39,144 |
| 2016-11-08 | $37.32 | $38.33 | $36.90 | $37.94 | $30.97 | 29,847 |
| 2016-11-07 | $36.32 | $37.71 | $36.22 | $37.51 | $30.62 | 25,197 |
| 2016-11-04 | $35.43 | $36.38 | $35.43 | $35.74 | $29.17 | 36,419 |
| 2016-11-03 | $35.36 | $35.89 | $35.19 | $35.38 | $28.88 | 25,537 |
| 2016-11-02 | $34.84 | $35.86 | $34.84 | $35.15 | $28.69 | 33,935 |
| 2016-11-01 | $35.35 | $36.04 | $34.74 | $34.81 | $28.41 | 38,996 |
| 2016-10-31 | $35.50 | $35.85 | $34.97 | $35.39 | $28.89 | 25,520 |
| 2016-10-28 | $35.35 | $35.94 | $35.20 | $35.24 | $28.77 | 41,312 |
| 2016-10-27 | $36.03 | $36.73 | $35.25 | $35.65 | $29.10 | 35,140 |
| 2016-10-26 | $36.00 | $37.00 | $35.77 | $35.81 | $29.23 | 66,423 |
| 2016-10-25 | $36.74 | $37.00 | $36.26 | $36.39 | $29.70 | 26,430 |
| 2016-10-24 | $37.45 | $37.46 | $36.85 | $37.01 | $30.21 | 23,999 |
| 2016-10-21 | $37.32 | $37.64 | $34.52 | $37.41 | $30.54 | 25,383 |
| 2016-10-20 | $37.54 | $37.73 | $36.79 | $37.63 | $30.72 | 26,356 |
| 2016-10-19 | $37.01 | $38.20 | $37.01 | $37.83 | $30.88 | 23,807 |
| 2016-10-18 | $37.56 | $37.56 | $37.00 | $37.05 | $30.24 | 17,606 |
| 2016-10-17 | $37.91 | $38.34 | $37.18 | $37.38 | $30.51 | 36,579 |
| 2016-10-14 | $37.84 | $38.51 | $37.56 | $37.84 | $30.89 | 19,790 |
| 2016-10-13 | $37.66 | $38.09 | $37.52 | $37.56 | $30.66 | 32,793 |
| 2016-10-12 | $37.89 | $38.07 | $37.14 | $37.84 | $30.89 | 44,171 |
| 2016-10-11 | $39.28 | $39.30 | $37.89 | $38.03 | $31.04 | 27,727 |
| 2016-10-10 | $38.97 | $39.69 | $38.97 | $39.28 | $32.06 | 31,702 |
| 2016-10-07 | $39.88 | $39.88 | $38.83 | $38.92 | $31.77 | 29,802 |
| 2016-10-06 | $39.49 | $40.45 | $39.49 | $40.04 | $32.68 | 35,411 |
| 2016-10-05 | $39.67 | $40.33 | $39.40 | $39.82 | $32.50 | 24,484 |
| 2016-10-04 | $40.18 | $40.53 | $39.34 | $39.49 | $32.23 | 18,042 |
| 2016-10-03 | $40.36 | $40.67 | $39.89 | $40.00 | $32.65 | 30,438 |
| 2016-09-30 | $39.51 | $40.19 | $39.22 | $40.05 | $32.69 | 30,765 |
| 2016-09-29 | $38.95 | $39.67 | $37.79 | $39.33 | $32.10 | 18,613 |
| 2016-09-28 | $38.62 | $39.28 | $38.07 | $39.20 | $32.00 | 34,865 |
| 2016-09-27 | $38.34 | $39.28 | $37.94 | $38.68 | $31.57 | 36,088 |
| 2016-09-26 | $38.85 | $39.03 | $38.22 | $38.29 | $31.26 | 24,447 |
| 2016-09-23 | $39.35 | $39.35 | $38.60 | $38.83 | $31.70 | 32,032 |
| 2016-09-22 | $38.95 | $39.70 | $38.15 | $39.60 | $32.32 | 28,535 |
| 2016-09-21 | $38.33 | $38.80 | $38.16 | $38.55 | $31.47 | 42,716 |
| 2016-09-20 | $37.83 | $38.41 | $37.71 | $38.26 | $31.23 | 49,936 |
| 2016-09-19 | $38.45 | $38.67 | $34.40 | $37.67 | $30.75 | 25,674 |
| 2016-09-16 | $38.36 | $38.82 | $37.24 | $38.32 | $31.28 | 93,397 |
| 2016-09-15 | $37.15 | $38.20 | $37.15 | $38.10 | $31.10 | 21,735 |
| 2016-09-14 | $37.32 | $37.77 | $37.02 | $37.21 | $30.37 | 38,089 |
| 2016-09-13 | $38.63 | $38.63 | $37.26 | $37.33 | $30.47 | 22,669 |
| 2016-09-12 | $37.74 | $38.84 | $37.74 | $38.84 | $31.70 | 35,602 |
| 2016-09-09 | $39.59 | $40.48 | $37.90 | $37.93 | $30.96 | 38,387 |
| 2016-09-08 | $40.23 | $40.29 | $39.71 | $40.00 | $32.65 | 34,211 |
| 2016-09-07 | $39.55 | $40.42 | $39.33 | $40.30 | $32.90 | 56,300 |
| 2016-09-06 | $40.39 | $40.43 | $39.34 | $39.58 | $32.31 | 31,611 |
| 2016-09-02 | $39.81 | $40.57 | $39.81 | $40.39 | $32.97 | 17,794 |
| 2016-09-01 | $39.67 | $39.86 | $39.23 | $39.83 | $32.51 | 28,695 |
| 2016-08-31 | $40.21 | $40.21 | $39.45 | $39.75 | $32.45 | 29,270 |
| 2016-08-30 | $40.33 | $40.40 | $40.02 | $40.25 | $32.86 | 22,500 |
| 2016-08-29 | $40.05 | $40.55 | $39.91 | $40.35 | $32.94 | 19,665 |
| 2016-08-26 | $40.67 | $41.10 | $39.85 | $40.14 | $32.77 | 28,303 |
| 2016-08-25 | $40.54 | $40.91 | $40.52 | $40.75 | $33.26 | 32,995 |
| 2016-08-24 | $40.77 | $40.93 | $40.34 | $40.43 | $33.00 | 23,003 |
| 2016-08-23 | $40.54 | $41.00 | $40.44 | $40.50 | $33.06 | 25,529 |
| 2016-08-22 | $40.81 | $40.81 | $40.10 | $40.29 | $32.89 | 28,632 |
| 2016-08-19 | $39.99 | $40.97 | $38.87 | $40.87 | $33.36 | 65,210 |
| 2016-08-18 | $39.68 | $40.28 | $39.31 | $40.19 | $32.81 | 80,078 |
| 2016-08-17 | $38.77 | $39.77 | $38.77 | $39.54 | $32.28 | 37,299 |
| 2016-08-16 | $37.89 | $39.00 | $37.89 | $38.84 | $31.70 | 37,994 |
| 2016-08-15 | $37.42 | $38.34 | $37.42 | $38.11 | $31.11 | 38,031 |
| 2016-08-12 | $37.62 | $37.82 | $37.33 | $37.56 | $30.45 | 26,299 |
| 2016-08-11 | $36.98 | $37.99 | $36.91 | $37.57 | $30.46 | 48,187 |
| 2016-08-10 | $36.96 | $37.24 | $36.55 | $36.98 | $29.98 | 34,082 |
| 2016-08-09 | $36.66 | $37.10 | $36.58 | $36.94 | $29.95 | 72,794 |
| 2016-08-08 | $36.67 | $37.00 | $36.61 | $36.78 | $29.82 | 35,472 |
| 2016-08-05 | $35.14 | $36.94 | $35.05 | $36.54 | $29.62 | 52,940 |
| 2016-08-04 | $35.82 | $36.35 | $34.66 | $35.05 | $28.42 | 86,337 |
| 2016-08-03 | $38.88 | $40.96 | $35.66 | $35.89 | $29.10 | 172,943 |
| 2016-08-02 | $36.70 | $36.72 | $35.60 | $35.61 | $28.87 | 20,834 |
| 2016-08-01 | $36.66 | $37.12 | $36.21 | $36.51 | $29.60 | 30,480 |
| 2016-07-29 | $36.49 | $37.09 | $36.22 | $36.84 | $29.87 | 31,866 |
| 2016-07-28 | $36.71 | $37.05 | $36.37 | $36.54 | $29.62 | 34,183 |
| 2016-07-27 | $36.76 | $37.24 | $36.60 | $36.78 | $29.82 | 37,690 |
| 2016-07-26 | $37.14 | $37.14 | $36.51 | $36.73 | $29.78 | 28,877 |
| 2016-07-25 | $36.69 | $37.32 | $36.48 | $36.69 | $29.75 | 29,778 |
| 2016-07-22 | $37.33 | $37.33 | $36.38 | $36.69 | $29.75 | 28,829 |
| 2016-07-21 | $37.28 | $37.80 | $37.18 | $37.37 | $30.30 | 33,314 |
| 2016-07-20 | $37.94 | $38.06 | $37.36 | $37.50 | $30.40 | 39,135 |
| 2016-07-19 | $37.80 | $38.23 | $37.63 | $37.76 | $30.61 | 54,800 |
| 2016-07-18 | $37.87 | $38.23 | $37.62 | $37.71 | $30.57 | 49,485 |
| 2016-07-15 | $37.91 | $38.18 | $37.65 | $37.71 | $30.57 | 38,771 |
| 2016-07-14 | $38.01 | $38.25 | $37.58 | $37.68 | $30.55 | 71,402 |
| 2016-07-13 | $37.84 | $38.06 | $37.15 | $37.86 | $30.69 | 42,003 |
| 2016-07-12 | $37.52 | $38.20 | $37.52 | $37.72 | $30.58 | 32,554 |
| 2016-07-11 | $37.04 | $37.85 | $37.04 | $37.56 | $30.45 | 26,086 |
| 2016-07-08 | $36.55 | $37.17 | $36.19 | $36.99 | $29.99 | 34,200 |
| 2016-07-07 | $36.13 | $36.54 | $35.95 | $36.23 | $29.37 | 47,581 |
| 2016-07-06 | $38.00 | $38.55 | $36.02 | $36.14 | $29.30 | 101,708 |
| 2016-07-05 | $39.17 | $39.43 | $38.62 | $39.23 | $31.81 | 68,291 |
| 2016-07-01 | $39.44 | $40.05 | $38.97 | $39.29 | $31.85 | 28,696 |
| 2016-06-30 | $38.00 | $39.47 | $37.80 | $39.34 | $31.89 | 137,517 |
| 2016-06-29 | $37.25 | $38.01 | $36.85 | $37.75 | $30.61 | 63,580 |
| 2016-06-28 | $36.74 | $37.27 | $36.59 | $36.83 | $29.86 | 59,653 |
| 2016-06-27 | $36.10 | $36.67 | $35.57 | $36.18 | $29.33 | 55,399 |
| 2016-06-24 | $37.00 | $37.61 | $36.44 | $36.68 | $29.74 | 92,119 |
| 2016-06-23 | $38.44 | $38.71 | $37.74 | $38.42 | $31.15 | 28,989 |
| 2016-06-22 | $38.08 | $38.66 | $37.54 | $37.93 | $30.75 | 31,757 |
| 2016-06-21 | $38.46 | $38.46 | $37.66 | $37.84 | $30.68 | 35,237 |
| 2016-06-20 | $38.06 | $39.00 | $37.99 | $38.36 | $31.10 | 41,037 |
| 2016-06-17 | $37.58 | $38.32 | $37.55 | $37.57 | $30.46 | 53,706 |
| 2016-06-16 | $37.29 | $37.55 | $36.49 | $37.47 | $30.38 | 28,817 |
| 2016-06-15 | $37.64 | $37.95 | $37.42 | $37.58 | $30.47 | 41,755 |
| 2016-06-14 | $37.20 | $38.29 | $36.80 | $37.65 | $30.52 | 67,973 |
| 2016-06-13 | $37.50 | $37.63 | $36.63 | $37.37 | $30.30 | 59,689 |
| 2016-06-10 | $37.22 | $37.65 | $36.41 | $37.34 | $30.27 | 46,275 |
| 2016-06-09 | $37.66 | $37.79 | $37.07 | $37.59 | $30.48 | 40,614 |
| 2016-06-08 | $37.00 | $38.17 | $36.97 | $37.80 | $30.65 | 53,323 |
| 2016-06-07 | $36.80 | $37.25 | $36.18 | $36.95 | $29.96 | 75,397 |
| 2016-06-06 | $35.90 | $36.84 | $35.63 | $36.80 | $29.84 | 56,977 |
| 2016-06-03 | $36.21 | $36.44 | $35.49 | $35.88 | $29.09 | 48,917 |
| 2016-06-02 | $35.11 | $36.15 | $35.08 | $36.14 | $29.30 | 34,457 |
| 2016-06-01 | $35.27 | $35.83 | $35.01 | $35.11 | $28.47 | 109,834 |
| 2016-05-31 | $35.49 | $35.88 | $35.22 | $35.60 | $28.86 | 57,439 |
| 2016-05-27 | $35.66 | $36.00 | $35.51 | $35.67 | $28.92 | 40,395 |
| 2016-05-26 | $36.21 | $36.59 | $35.65 | $35.81 | $29.03 | 72,684 |
| 2016-05-25 | $35.69 | $36.13 | $35.65 | $35.96 | $29.15 | 54,682 |
| 2016-05-24 | $34.05 | $35.75 | $33.98 | $35.45 | $28.74 | 116,067 |
| 2016-05-23 | $33.69 | $34.46 | $33.39 | $33.65 | $27.28 | 80,318 |
| 2016-05-20 | $32.84 | $33.77 | $32.61 | $33.61 | $27.25 | 80,431 |
| 2016-05-19 | $32.74 | $33.36 | $32.25 | $32.61 | $26.44 | 48,085 |
| 2016-05-18 | $33.03 | $33.15 | $32.52 | $32.89 | $26.67 | 64,457 |
| 2016-05-17 | $33.24 | $33.36 | $32.45 | $33.17 | $26.89 | 103,673 |
| 2016-05-16 | $32.89 | $33.51 | $32.22 | $33.43 | $27.10 | 79,637 |
| 2016-05-13 | $33.29 | $33.99 | $33.01 | $33.21 | $26.72 | 53,346 |
| 2016-05-12 | $33.87 | $34.41 | $33.14 | $33.48 | $26.93 | 40,024 |
| 2016-05-11 | $33.77 | $34.12 | $33.50 | $33.65 | $27.07 | 48,972 |
| 2016-05-10 | $34.08 | $34.38 | $33.24 | $33.74 | $27.14 | 44,386 |
| 2016-05-09 | $33.14 | $34.30 | $32.89 | $33.73 | $27.14 | 106,687 |
| 2016-05-06 | $32.09 | $33.10 | $31.99 | $33.00 | $26.55 | 78,854 |
| 2016-05-05 | $32.71 | $33.33 | $31.68 | $32.35 | $26.03 | 61,302 |
| 2016-05-04 | $33.60 | $34.60 | $31.78 | $32.42 | $26.08 | 117,161 |
| 2016-05-03 | $31.07 | $32.01 | $30.05 | $30.32 | $24.39 | 29,828 |
| 2016-05-02 | $31.19 | $31.71 | $30.93 | $31.26 | $25.15 | 37,337 |
| 2016-04-29 | $31.32 | $31.59 | $30.63 | $31.12 | $25.04 | 22,251 |
| 2016-04-28 | $31.50 | $31.98 | $31.02 | $31.05 | $24.98 | 49,396 |
| 2016-04-27 | $31.18 | $31.99 | $31.14 | $31.90 | $25.66 | 28,475 |
| 2016-04-26 | $30.34 | $31.35 | $30.34 | $31.33 | $25.20 | 38,611 |
| 2016-04-25 | $30.60 | $30.76 | $29.76 | $30.34 | $24.41 | 40,796 |
| 2016-04-22 | $29.51 | $30.83 | $29.25 | $30.60 | $24.62 | 90,439 |
| 2016-04-21 | $29.91 | $30.63 | $26.22 | $29.67 | $23.87 | 87,645 |
| 2016-04-20 | $30.12 | $30.55 | $29.58 | $29.77 | $23.95 | 73,012 |
| 2016-04-19 | $29.77 | $30.69 | $29.77 | $30.27 | $24.35 | 33,223 |
| 2016-04-18 | $30.35 | $30.56 | $29.97 | $30.28 | $24.36 | 27,003 |
| 2016-04-15 | $30.06 | $30.72 | $30.06 | $30.34 | $24.41 | 48,432 |
| 2016-04-14 | $30.19 | $30.65 | $29.92 | $30.24 | $24.33 | 37,789 |
| 2016-04-13 | $29.29 | $30.64 | $29.29 | $30.29 | $24.37 | 31,394 |
| 2016-04-12 | $28.95 | $30.35 | $28.95 | $29.93 | $24.08 | 39,167 |
| 2016-04-11 | $28.84 | $29.64 | $28.84 | $29.01 | $23.34 | 34,234 |
| 2016-04-08 | $28.81 | $29.28 | $28.25 | $28.79 | $23.16 | 38,385 |
| 2016-04-07 | $28.74 | $28.95 | $28.13 | $28.39 | $22.84 | 132,803 |
| 2016-04-06 | $29.36 | $29.51 | $28.52 | $28.99 | $23.32 | 42,436 |
| 2016-04-05 | $28.73 | $29.77 | $28.59 | $29.31 | $23.58 | 54,986 |
| 2016-04-04 | $30.29 | $30.51 | $28.85 | $29.01 | $23.34 | 66,212 |
| 2016-04-01 | $29.71 | $30.37 | $28.38 | $30.21 | $24.30 | 48,749 |
| 2016-03-31 | $29.91 | $30.41 | $29.69 | $29.81 | $23.98 | 64,922 |
| 2016-03-30 | $29.91 | $30.17 | $29.50 | $29.97 | $24.11 | 34,211 |
| 2016-03-29 | $29.34 | $30.13 | $29.08 | $29.90 | $24.05 | 43,143 |
| 2016-03-28 | $30.04 | $30.26 | $28.40 | $29.36 | $23.62 | 38,788 |
| 2016-03-24 | $28.90 | $29.88 | $28.31 | $29.84 | $24.01 | 48,389 |
| 2016-03-23 | $28.68 | $29.25 | $28.45 | $28.93 | $23.27 | 46,605 |
| 2016-03-22 | $28.62 | $28.99 | $28.10 | $28.74 | $23.12 | 51,938 |
| 2016-03-21 | $28.91 | $29.39 | $28.71 | $28.89 | $23.24 | 39,980 |
| 2016-03-18 | $29.69 | $29.69 | $28.64 | $29.19 | $23.48 | 91,530 |
| 2016-03-17 | $28.55 | $29.91 | $28.37 | $29.45 | $23.69 | 53,017 |
| 2016-03-16 | $28.35 | $28.65 | $28.35 | $28.57 | $22.98 | 23,212 |
| 2016-03-15 | $28.13 | $29.40 | $28.13 | $28.60 | $23.01 | 32,615 |
| 2016-03-14 | $28.85 | $29.46 | $28.59 | $28.85 | $23.21 | 29,458 |
| 2016-03-11 | $28.20 | $28.94 | $27.93 | $28.90 | $23.25 | 44,374 |
| 2016-03-10 | $28.24 | $28.47 | $27.52 | $27.92 | $22.46 | 52,652 |
| 2016-03-09 | $28.51 | $29.12 | $28.21 | $28.49 | $22.92 | 53,701 |
| 2016-03-08 | $28.11 | $29.01 | $28.11 | $28.41 | $22.86 | 54,902 |
| 2016-03-07 | $27.65 | $29.12 | $27.49 | $29.10 | $23.41 | 54,095 |
| 2016-03-04 | $26.09 | $28.65 | $26.09 | $27.95 | $22.49 | 54,423 |
| 2016-03-03 | $27.98 | $28.64 | $27.84 | $27.99 | $22.52 | 60,080 |
| 2016-03-02 | $27.27 | $27.93 | $27.27 | $27.88 | $22.43 | 29,678 |
| 2016-03-01 | $26.53 | $27.53 | $26.39 | $27.28 | $21.95 | 77,987 |
| 2016-02-29 | $25.86 | $26.97 | $25.86 | $26.47 | $21.29 | 55,226 |
| 2016-02-26 | $25.88 | $26.56 | $25.48 | $25.88 | $20.82 | 31,280 |
| 2016-02-25 | $26.38 | $26.38 | $25.46 | $25.78 | $20.74 | 29,117 |
| 2016-02-24 | $25.43 | $26.02 | $25.23 | $25.98 | $20.90 | 33,618 |
| 2016-02-23 | $26.14 | $26.64 | $25.63 | $25.71 | $20.68 | 41,684 |
| 2016-02-22 | $26.40 | $27.20 | $25.09 | $26.35 | $21.20 | 23,632 |
| 2016-02-19 | $25.94 | $26.72 | $25.78 | $26.19 | $21.07 | 38,855 |
| 2016-02-18 | $26.49 | $26.62 | $25.55 | $26.18 | $21.06 | 84,615 |
| 2016-02-17 | $26.28 | $26.93 | $25.98 | $26.34 | $21.19 | 82,246 |
| 2016-02-16 | $26.14 | $26.77 | $25.40 | $26.05 | $20.96 | 92,444 |
| 2016-02-12 | $25.87 | $26.20 | $25.40 | $26.16 | $21.05 | 108,960 |
| 2016-02-11 | $26.16 | $26.86 | $25.57 | $25.99 | $20.70 | 63,551 |
| 2016-02-10 | $26.01 | $26.64 | $25.10 | $26.52 | $21.13 | 174,805 |
| 2016-02-09 | $25.45 | $26.08 | $25.11 | $25.82 | $20.57 | 43,477 |
| 2016-02-08 | $25.71 | $26.47 | $24.69 | $25.80 | $20.55 | 129,250 |
| 2016-02-05 | $24.87 | $26.51 | $24.87 | $25.99 | $20.70 | 163,771 |
| 2016-02-04 | $23.00 | $25.73 | $23.00 | $24.80 | $19.76 | 126,735 |
| 2016-02-03 | $23.00 | $23.67 | $23.00 | $23.02 | $18.34 | 278,297 |
| 2016-02-02 | $24.87 | $27.49 | $24.87 | $25.29 | $20.15 | 63,844 |
| 2016-02-01 | $24.74 | $26.03 | $24.17 | $25.23 | $20.10 | 42,436 |
| 2016-01-29 | $24.21 | $25.37 | $24.21 | $25.04 | $19.95 | 126,323 |
| 2016-01-28 | $23.97 | $24.47 | $23.97 | $24.28 | $19.34 | 125,576 |
| 2016-01-27 | $23.87 | $24.25 | $23.79 | $23.85 | $19.00 | 70,384 |
| 2016-01-26 | $23.34 | $24.08 | $23.34 | $24.00 | $19.12 | 91,087 |
| 2016-01-25 | $23.74 | $23.93 | $23.28 | $23.37 | $18.62 | 58,685 |
| 2016-01-22 | $23.61 | $23.98 | $23.41 | $23.89 | $19.03 | 113,597 |
| 2016-01-21 | $23.42 | $23.98 | $23.10 | $23.17 | $18.46 | 273,081 |
| 2016-01-20 | $23.00 | $23.70 | $23.00 | $23.42 | $18.66 | 124,824 |
| 2016-01-19 | $24.07 | $24.46 | $23.07 | $23.18 | $18.46 | 53,536 |
| 2016-01-15 | $23.41 | $24.27 | $23.24 | $23.92 | $19.05 | 55,359 |
| 2016-01-14 | $24.38 | $24.86 | $24.07 | $24.07 | $19.17 | 105,901 |
| 2016-01-13 | $25.25 | $25.25 | $24.19 | $24.35 | $19.40 | 33,102 |
| 2016-01-12 | $25.71 | $26.57 | $24.62 | $24.77 | $19.73 | 62,174 |
| 2016-01-11 | $25.23 | $25.86 | $24.95 | $25.53 | $20.34 | 53,562 |
| 2016-01-08 | $25.86 | $26.14 | $25.17 | $25.23 | $20.10 | 102,887 |
| 2016-01-07 | $25.94 | $26.19 | $25.60 | $25.75 | $20.51 | 57,484 |
| 2016-01-06 | $25.71 | $26.79 | $25.70 | $26.32 | $20.97 | 47,723 |
| 2016-01-05 | $26.01 | $26.66 | $25.50 | $26.03 | $20.73 | 38,565 |
| 2016-01-04 | $25.93 | $26.47 | $25.12 | $26.09 | $20.78 | 51,771 |
| 2015-12-31 | $27.04 | $27.14 | $26.02 | $26.03 | $20.73 | 38,308 |
| 2015-12-30 | $27.29 | $27.50 | $27.18 | $27.20 | $21.67 | 27,144 |
| 2015-12-29 | $27.91 | $28.17 | $27.06 | $27.57 | $21.96 | 23,832 |
| 2015-12-28 | $27.50 | $28.00 | $27.24 | $27.81 | $22.15 | 24,377 |
| 2015-12-24 | $27.49 | $28.08 | $27.44 | $27.66 | $22.03 | 18,640 |
| 2015-12-23 | $27.01 | $27.62 | $27.01 | $27.57 | $21.96 | 33,472 |
| 2015-12-22 | $26.16 | $26.88 | $26.00 | $26.79 | $21.34 | 73,005 |
| 2015-12-21 | $26.44 | $26.73 | $25.99 | $26.21 | $20.88 | 40,781 |
| 2015-12-18 | $26.00 | $26.49 | $26.00 | $26.41 | $21.04 | 156,085 |
| 2015-12-17 | $26.50 | $26.60 | $25.99 | $26.02 | $20.73 | 98,849 |
| 2015-12-16 | $26.37 | $26.81 | $26.02 | $26.30 | $20.95 | 71,841 |
| 2015-12-15 | $27.21 | $27.41 | $26.22 | $26.27 | $20.93 | 81,843 |
| 2015-12-14 | $26.51 | $27.45 | $26.18 | $27.04 | $21.54 | 86,982 |
| 2015-12-11 | $26.78 | $26.96 | $26.35 | $26.40 | $21.03 | 54,484 |
| 2015-12-10 | $26.50 | $27.12 | $26.23 | $26.86 | $21.40 | 66,120 |
| 2015-12-09 | $26.06 | $26.89 | $26.06 | $26.51 | $21.12 | 56,766 |
| 2015-12-08 | $26.10 | $26.80 | $26.00 | $26.21 | $20.88 | 84,859 |
| 2015-12-07 | $27.17 | $27.17 | $26.13 | $26.26 | $20.92 | 97,369 |
| 2015-12-04 | $28.07 | $28.45 | $27.10 | $27.20 | $21.67 | 98,230 |
| 2015-12-03 | $28.54 | $29.00 | $28.04 | $28.19 | $22.46 | 140,652 |
| 2015-12-02 | $30.74 | $32.32 | $28.47 | $28.70 | $22.86 | 149,521 |
| 2015-12-01 | $35.15 | $35.89 | $34.50 | $35.00 | $27.88 | 58,647 |
| 2015-11-30 | $34.97 | $35.68 | $34.77 | $35.11 | $27.97 | 43,434 |
| 2015-11-27 | $35.04 | $35.47 | $34.78 | $34.96 | $27.85 | 16,716 |
| 2015-11-25 | $34.86 | $35.38 | $34.56 | $35.22 | $28.06 | 42,374 |
| 2015-11-24 | $34.38 | $35.00 | $34.19 | $34.89 | $27.79 | 47,121 |
| 2015-11-23 | $32.88 | $34.44 | $32.82 | $34.38 | $27.39 | 45,184 |
| 2015-11-20 | $33.12 | $33.25 | $32.94 | $33.03 | $26.31 | 47,484 |
| 2015-11-19 | $32.76 | $33.07 | $32.76 | $32.92 | $26.22 | 45,170 |
| 2015-11-18 | $33.08 | $33.20 | $32.25 | $33.00 | $26.29 | 83,092 |
| 2015-11-17 | $33.13 | $33.27 | $32.42 | $32.89 | $26.20 | 66,611 |
| 2015-11-16 | $32.88 | $33.56 | $32.24 | $33.09 | $26.36 | 36,283 |
| 2015-11-13 | $32.42 | $33.84 | $32.42 | $33.16 | $26.21 | 48,054 |
| 2015-11-12 | $32.74 | $33.21 | $32.50 | $32.69 | $25.84 | 44,352 |
| 2015-11-11 | $33.61 | $33.64 | $33.00 | $33.13 | $26.18 | 30,631 |
| 2015-11-10 | $33.78 | $33.78 | $32.91 | $33.59 | $26.55 | 53,289 |
| 2015-11-09 | $33.58 | $33.89 | $32.53 | $33.32 | $26.33 | 54,834 |
| 2015-11-06 | $33.85 | $34.02 | $33.05 | $33.57 | $26.53 | 51,950 |
| 2015-11-05 | $33.75 | $34.49 | $33.27 | $33.82 | $26.73 | 64,111 |
| 2015-11-04 | $33.80 | $34.48 | $33.41 | $33.63 | $26.58 | 69,060 |
| 2015-11-03 | $34.30 | $35.00 | $33.44 | $33.63 | $26.58 | 50,072 |
| 2015-11-02 | $33.26 | $34.28 | $33.26 | $34.27 | $27.09 | 52,020 |
| 2015-10-30 | $33.56 | $33.87 | $33.09 | $33.32 | $26.33 | 31,020 |
| 2015-10-29 | $32.98 | $34.32 | $32.98 | $33.49 | $26.47 | 45,077 |
| 2015-10-28 | $32.14 | $33.89 | $32.14 | $32.99 | $26.07 | 65,510 |
| 2015-10-27 | $33.55 | $33.60 | $31.83 | $32.05 | $25.33 | 36,598 |
| 2015-10-26 | $33.94 | $33.98 | $33.29 | $33.63 | $26.58 | 35,913 |
| 2015-10-23 | $33.50 | $33.99 | $32.83 | $33.89 | $26.79 | 29,601 |
| 2015-10-22 | $32.00 | $33.53 | $31.91 | $33.43 | $26.42 | 25,062 |
| 2015-10-21 | $32.42 | $33.23 | $31.57 | $31.74 | $25.09 | 83,259 |
| 2015-10-20 | $33.08 | $33.30 | $32.06 | $32.18 | $25.43 | 72,423 |
| 2015-10-19 | $32.82 | $33.06 | $32.35 | $32.97 | $26.06 | 47,217 |
| 2015-10-16 | $33.61 | $33.61 | $32.30 | $32.95 | $26.04 | 44,251 |
| 2015-10-15 | $32.45 | $33.53 | $32.21 | $33.51 | $26.49 | 42,561 |
| 2015-10-14 | $32.92 | $33.37 | $32.28 | $32.30 | $25.53 | 21,848 |
| 2015-10-13 | $32.51 | $33.38 | $32.49 | $33.04 | $26.11 | 66,071 |
| 2015-10-12 | $33.85 | $33.85 | $32.70 | $32.84 | $25.96 | 44,561 |
| 2015-10-09 | $33.37 | $33.91 | $32.96 | $33.73 | $26.66 | 45,412 |
| 2015-10-08 | $32.34 | $33.28 | $31.60 | $33.24 | $26.27 | 43,900 |
| 2015-10-07 | $31.68 | $32.39 | $31.14 | $32.30 | $25.53 | 131,858 |
| 2015-10-06 | $31.57 | $31.97 | $31.33 | $31.58 | $24.96 | 67,523 |
| 2015-10-05 | $29.73 | $31.75 | $29.73 | $31.47 | $24.87 | 44,063 |
| 2015-10-02 | $29.25 | $29.53 | $28.92 | $29.50 | $23.32 | 45,428 |
| 2015-10-01 | $30.28 | $30.46 | $29.35 | $29.50 | $23.32 | 53,410 |
| 2015-09-30 | $30.54 | $30.57 | $29.91 | $30.10 | $23.79 | 75,403 |
| 2015-09-29 | $30.35 | $30.65 | $30.01 | $30.42 | $24.04 | 70,770 |
| 2015-09-28 | $29.54 | $30.17 | $29.18 | $30.13 | $23.81 | 56,940 |
| 2015-09-25 | $29.76 | $30.16 | $29.02 | $29.75 | $23.51 | 62,767 |
| 2015-09-24 | $28.89 | $29.68 | $28.44 | $29.65 | $23.43 | 49,457 |
| 2015-09-23 | $29.66 | $29.66 | $28.46 | $28.96 | $22.89 | 84,611 |
| 2015-09-22 | $29.77 | $29.80 | $29.16 | $29.47 | $23.29 | 71,673 |
| 2015-09-21 | $29.40 | $30.43 | $29.17 | $29.90 | $23.63 | 63,517 |
| 2015-09-18 | $29.39 | $29.46 | $28.84 | $29.14 | $23.03 | 90,271 |
| 2015-09-17 | $30.18 | $30.75 | $29.86 | $29.92 | $23.65 | 53,476 |
| 2015-09-16 | $29.49 | $30.46 | $29.49 | $30.35 | $23.99 | 72,338 |
| 2015-09-15 | $28.93 | $29.79 | $28.51 | $29.36 | $23.21 | 87,778 |
| 2015-09-14 | $28.73 | $29.10 | $28.46 | $28.63 | $22.63 | 68,015 |
| 2015-09-11 | $28.56 | $29.08 | $28.41 | $28.76 | $22.73 | 74,633 |
| 2015-09-10 | $28.65 | $28.95 | $28.29 | $28.78 | $22.75 | 56,440 |
| 2015-09-09 | $28.77 | $29.18 | $28.14 | $28.55 | $22.56 | 61,858 |
| 2015-09-08 | $28.46 | $28.65 | $27.75 | $28.45 | $22.49 | 78,935 |
| 2015-09-04 | $27.44 | $28.00 | $27.12 | $27.85 | $22.01 | 53,493 |
| 2015-09-03 | $28.60 | $28.60 | $27.53 | $27.60 | $21.81 | 51,412 |
| 2015-09-02 | $28.55 | $28.55 | $27.75 | $28.40 | $22.45 | 64,857 |
| 2015-09-01 | $29.07 | $29.34 | $28.06 | $28.21 | $22.30 | 82,085 |
| 2015-08-31 | $28.58 | $29.50 | $28.16 | $29.36 | $23.21 | 82,591 |
Powell Industries Inc (POWL) News Headlines
.jpg)
Cramer's Lightning Round: Parsons is a 'great company'
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com Feb. 23, 2024.jpg)
Cramer's Lightning Round: 'You should own' BlackRock
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com March 5, 2024.jpg)
An even better way to play a potential small-cap stock breakout, according to the charts
Chart analyst Todd Gordon breaks down the best plays in small caps.
cnbc.com March 23, 2024Recent Powell Industries Inc (POWL) News
Similar Companies to Powell Industries Inc (POWL) in the Electrical Equipment & Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ABB Ltd | ABB | Electrical Equipment & Parts | Industrials | 140,000 |
| Hubbell Inc | HUBB | Electrical Equipment & Parts | Industrials | 14,000 |
| nVent Electric plc | NVT | Electrical Equipment & Parts | Industrials | 14,000 |
| Acuity Brands Inc | AYI | Electrical Equipment & Parts | Industrials | 14,000 |
| Enersys | ENS | Electrical Equipment & Parts | Industrials | 11,000 |
| Energizer Holdings Inc | ENR | Electrical Equipment & Parts | Industrials | 7,513 |
| Belden Inc | BDC | Electrical Equipment & Parts | Industrials | 7,100 |
| AZZ Inc | AZZ | Electrical Equipment & Parts | Industrials | 7,000 |
| Kimball Electronics Inc | KE | Electrical Equipment & Parts | Industrials | 6,000 |
| Atkore Inc | ATKR | Electrical Equipment & Parts | Industrials | 5,000 |