First Trust Nasdaq Clean Edge Green Energy Index Fund (QCLN) Exchange: NASDAQ
Data as of Aug. 22, 2025
$30.21 ($-0.29) -0.95%
First Trust Nasdaq Clean Edge Green Energy Index Fund - Daily Information
Click for more stock information on First Trust Nasdaq Clean Edge Green Energy Index Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $30.27 |
| Previous Close | $30.21 |
| High | $30.61 |
| Low | $30.03 |
| Adjusted Open | $30.27 |
| Previous Adjusted Close | $30.21 |
| Adjusted High | $30.61 |
| Adjusted Low | $30.03 |
Invest in First Trust Nasdaq Clean Edge Green Energy Index Fund (QCLN)
Historical Stock Data for First Trust Nasdaq Clean Edge Green Energy Index Fund (QCLN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $30.27 | $30.61 | $30.03 | $30.21 | $30.21 | 160,257 |
| 2025-05-29 | $31.10 | $31.23 | $30.39 | $30.50 | $30.50 | 49,172 |
| 2025-05-28 | $31.00 | $31.07 | $30.77 | $30.82 | $30.82 | 143,659 |
| 2025-05-27 | $30.96 | $31.04 | $30.55 | $31.02 | $31.02 | 65,347 |
| 2025-05-23 | $29.91 | $30.63 | $29.91 | $30.43 | $30.43 | 214,188 |
| 2025-05-22 | $30.60 | $30.75 | $30.12 | $30.48 | $30.48 | 104,862 |
| 2025-05-21 | $31.89 | $32.04 | $31.14 | $31.37 | $31.37 | 80,530 |
| 2025-05-20 | $32.03 | $32.67 | $32.03 | $32.38 | $32.38 | 69,854 |
| 2025-05-19 | $31.85 | $32.10 | $31.64 | $32.10 | $32.10 | 75,491 |
| 2025-05-16 | $32.58 | $32.84 | $32.48 | $32.73 | $32.73 | 45,171 |
| 2025-05-15 | $32.11 | $32.73 | $32.01 | $32.58 | $32.58 | 88,622 |
| 2025-05-14 | $32.22 | $32.66 | $32.04 | $32.53 | $32.53 | 67,186 |
| 2025-05-13 | $31.51 | $32.37 | $31.51 | $32.27 | $32.27 | 110,027 |
| 2025-05-12 | $31.02 | $31.32 | $30.68 | $31.02 | $31.02 | 102,957 |
| 2025-05-09 | $28.76 | $29.57 | $28.76 | $29.47 | $29.47 | 61,160 |
| 2025-05-08 | $28.05 | $28.95 | $27.98 | $28.66 | $28.66 | 69,805 |
| 2025-05-07 | $27.74 | $28.05 | $27.42 | $27.75 | $27.75 | 92,435 |
| 2025-05-06 | $27.50 | $28.02 | $27.50 | $27.68 | $27.68 | 46,605 |
| 2025-05-05 | $28.18 | $28.18 | $27.69 | $27.81 | $27.81 | 89,816 |
| 2025-05-02 | $28.28 | $28.74 | $28.24 | $28.48 | $28.48 | 46,829 |
| 2025-05-01 | $27.94 | $28.48 | $27.89 | $27.89 | $27.89 | 45,329 |
| 2025-04-30 | $27.32 | $27.76 | $26.82 | $27.75 | $27.75 | 54,556 |
| 2025-04-29 | $28.15 | $28.38 | $27.92 | $28.28 | $28.28 | 67,485 |
| 2025-04-28 | $28.17 | $28.64 | $27.93 | $28.39 | $28.39 | 55,624 |
| 2025-04-25 | $27.29 | $28.15 | $27.25 | $28.11 | $28.11 | 56,808 |
| 2025-04-24 | $26.57 | $27.52 | $26.57 | $27.47 | $27.47 | 77,965 |
| 2025-04-23 | $26.99 | $27.21 | $26.30 | $26.34 | $26.34 | 61,864 |
| 2025-04-22 | $25.83 | $26.53 | $25.83 | $26.19 | $26.19 | 53,446 |
| 2025-04-21 | $25.65 | $25.76 | $24.99 | $25.36 | $25.36 | 80,564 |
| 2025-04-17 | $25.99 | $26.22 | $25.81 | $26.13 | $26.13 | 46,402 |
| 2025-04-16 | $26.14 | $26.54 | $25.44 | $25.96 | $25.96 | 68,401 |
| 2025-04-15 | $26.82 | $27.12 | $26.38 | $26.53 | $26.53 | 63,312 |
| 2025-04-14 | $26.85 | $27.18 | $26.42 | $26.99 | $26.99 | 147,196 |
| 2025-04-11 | $25.63 | $26.30 | $25.22 | $26.27 | $26.27 | 106,175 |
| 2025-04-10 | $26.49 | $26.49 | $24.96 | $25.86 | $25.86 | 74,611 |
| 2025-04-09 | $24.24 | $27.57 | $24.24 | $27.44 | $27.44 | 149,558 |
| 2025-04-08 | $26.79 | $26.79 | $24.02 | $24.46 | $24.46 | 182,273 |
| 2025-04-07 | $24.75 | $27.28 | $24.67 | $25.86 | $25.86 | 218,179 |
| 2025-04-04 | $26.51 | $26.67 | $25.00 | $25.94 | $25.94 | 222,974 |
| 2025-04-03 | $27.76 | $28.38 | $27.44 | $27.49 | $27.49 | 61,302 |
| 2025-04-02 | $28.51 | $29.47 | $28.50 | $29.18 | $29.18 | 81,125 |
| 2025-04-01 | $28.56 | $29.33 | $28.29 | $29.18 | $29.18 | 49,958 |
| 2025-03-31 | $28.16 | $28.76 | $27.63 | $28.62 | $28.62 | 71,332 |
| 2025-03-28 | $29.47 | $29.47 | $28.71 | $28.81 | $28.81 | 68,661 |
| 2025-03-27 | $29.62 | $30.17 | $29.50 | $29.69 | $29.69 | 52,495 |
| 2025-03-26 | $30.49 | $30.67 | $29.58 | $29.80 | $29.78 | 53,977 |
| 2025-03-25 | $30.52 | $30.67 | $30.41 | $30.59 | $30.57 | 39,106 |
| 2025-03-24 | $30.30 | $30.79 | $30.30 | $30.48 | $30.46 | 78,762 |
| 2025-03-21 | $29.20 | $29.87 | $29.11 | $29.81 | $29.81 | 69,819 |
| 2025-03-20 | $29.61 | $30.06 | $29.54 | $29.61 | $29.61 | 44,837 |
| 2025-03-19 | $29.59 | $30.28 | $29.59 | $29.95 | $29.95 | 82,010 |
| 2025-03-18 | $29.53 | $29.80 | $29.43 | $29.58 | $29.58 | 127,675 |
| 2025-03-17 | $29.23 | $30.05 | $29.23 | $29.88 | $29.88 | 89,364 |
| 2025-03-14 | $29.12 | $29.35 | $28.81 | $29.29 | $29.29 | 111,209 |
| 2025-03-13 | $29.08 | $29.45 | $28.47 | $28.75 | $28.75 | 79,355 |
| 2025-03-12 | $29.46 | $29.54 | $28.92 | $29.21 | $29.21 | 80,022 |
| 2025-03-11 | $29.17 | $29.49 | $28.50 | $29.04 | $29.04 | 194,945 |
| 2025-03-10 | $29.52 | $30.01 | $28.87 | $29.14 | $29.14 | 139,015 |
| 2025-03-07 | $29.20 | $30.15 | $29.20 | $30.05 | $30.05 | 74,936 |
| 2025-03-06 | $29.24 | $29.77 | $29.10 | $29.39 | $29.39 | 69,240 |
| 2025-03-05 | $29.38 | $29.93 | $29.07 | $29.93 | $29.93 | 72,869 |
| 2025-03-04 | $28.47 | $29.80 | $28.24 | $29.14 | $29.14 | 146,143 |
| 2025-03-03 | $30.70 | $30.75 | $28.85 | $29.09 | $29.09 | 109,782 |
| 2025-02-28 | $30.34 | $30.53 | $29.88 | $30.38 | $30.38 | 93,461 |
| 2025-02-27 | $31.50 | $31.81 | $30.46 | $30.50 | $30.50 | 66,234 |
| 2025-02-26 | $31.60 | $32.26 | $31.43 | $31.50 | $31.50 | 63,405 |
| 2025-02-25 | $32.22 | $32.33 | $31.34 | $31.44 | $31.44 | 117,248 |
| 2025-02-24 | $32.96 | $32.96 | $32.17 | $32.28 | $32.28 | 83,971 |
| 2025-02-21 | $33.97 | $34.09 | $32.85 | $33.03 | $33.03 | 137,616 |
| 2025-02-20 | $34.18 | $34.34 | $33.58 | $34.06 | $34.06 | 116,103 |
| 2025-02-19 | $34.06 | $34.39 | $33.99 | $34.17 | $34.17 | 58,156 |
| 2025-02-18 | $33.30 | $34.05 | $33.19 | $33.99 | $33.99 | 88,424 |
| 2025-02-14 | $33.17 | $33.57 | $33.07 | $33.30 | $33.30 | 66,201 |
| 2025-02-13 | $32.12 | $32.94 | $32.12 | $32.92 | $32.92 | 85,333 |
| 2025-02-12 | $31.34 | $32.11 | $31.33 | $31.86 | $31.86 | 109,185 |
| 2025-02-11 | $32.05 | $32.30 | $31.68 | $31.75 | $31.75 | 103,979 |
| 2025-02-10 | $32.88 | $32.88 | $32.54 | $32.59 | $32.59 | 64,010 |
| 2025-02-07 | $33.39 | $33.58 | $32.68 | $32.85 | $32.85 | 104,456 |
| 2025-02-06 | $33.31 | $33.54 | $33.02 | $33.47 | $33.47 | 95,921 |
| 2025-02-05 | $33.32 | $33.68 | $33.07 | $33.08 | $33.08 | 77,515 |
| 2025-02-04 | $32.76 | $33.45 | $32.75 | $33.35 | $33.35 | 116,640 |
| 2025-02-03 | $32.29 | $33.14 | $32.21 | $32.70 | $32.70 | 150,744 |
| 2025-01-31 | $33.61 | $34.33 | $33.34 | $33.53 | $33.53 | 61,700 |
| 2025-01-30 | $33.51 | $33.85 | $33.20 | $33.62 | $33.62 | 65,043 |
| 2025-01-29 | $33.07 | $33.40 | $32.65 | $32.97 | $32.97 | 88,148 |
| 2025-01-28 | $33.35 | $33.35 | $32.31 | $32.73 | $32.73 | 81,293 |
| 2025-01-27 | $33.61 | $34.10 | $32.99 | $33.35 | $33.35 | 112,359 |
| 2025-01-24 | $34.39 | $34.72 | $34.27 | $34.30 | $34.30 | 66,825 |
| 2025-01-23 | $33.62 | $34.34 | $33.40 | $34.32 | $34.32 | 84,052 |
| 2025-01-22 | $34.69 | $34.84 | $33.88 | $33.88 | $33.88 | 125,202 |
| 2025-01-21 | $35.22 | $35.22 | $34.46 | $34.84 | $34.84 | 123,182 |
| 2025-01-17 | $35.47 | $35.62 | $35.23 | $35.23 | $35.23 | 110,296 |
| 2025-01-16 | $34.98 | $35.29 | $34.76 | $35.12 | $35.12 | 56,172 |
| 2025-01-15 | $35.12 | $35.33 | $34.94 | $34.95 | $34.95 | 255,364 |
| 2025-01-14 | $34.62 | $35.15 | $34.09 | $34.21 | $34.21 | 44,572 |
| 2025-01-13 | $33.75 | $34.24 | $33.33 | $34.21 | $34.21 | 54,133 |
| 2025-01-10 | $34.53 | $34.64 | $33.98 | $34.34 | $34.34 | 103,083 |
| 2025-01-08 | $35.88 | $35.88 | $34.76 | $35.16 | $35.16 | 99,108 |
| 2025-01-07 | $36.87 | $37.65 | $36.10 | $36.44 | $36.44 | 89,523 |
| 2025-01-06 | $36.92 | $37.44 | $36.60 | $36.65 | $36.65 | 117,424 |
| 2025-01-03 | $34.66 | $36.33 | $34.66 | $36.21 | $36.21 | 159,439 |
| 2025-01-02 | $34.09 | $34.90 | $34.04 | $34.42 | $34.42 | 134,970 |
| 2024-12-31 | $34.64 | $35.13 | $33.92 | $33.93 | $33.93 | 110,821 |
| 2024-12-30 | $34.47 | $34.64 | $33.95 | $34.47 | $34.47 | 184,909 |
| 2024-12-27 | $35.46 | $35.72 | $34.79 | $35.13 | $35.13 | 101,238 |
| 2024-12-26 | $35.50 | $36.00 | $35.36 | $35.70 | $35.70 | 101,247 |
| 2024-12-24 | $35.20 | $35.88 | $35.15 | $35.75 | $35.75 | 55,399 |
| 2024-12-23 | $34.72 | $35.20 | $34.59 | $35.12 | $35.12 | 131,622 |
| 2024-12-20 | $33.61 | $35.25 | $33.55 | $34.68 | $34.68 | 150,629 |
| 2024-12-19 | $34.93 | $35.07 | $33.82 | $33.95 | $33.95 | 316,715 |
| 2024-12-18 | $36.28 | $36.84 | $34.06 | $34.43 | $34.43 | 165,957 |
| 2024-12-17 | $36.41 | $36.89 | $36.08 | $36.40 | $36.40 | 93,449 |
| 2024-12-16 | $35.92 | $36.63 | $35.64 | $36.44 | $36.44 | 94,619 |
| 2024-12-13 | $35.73 | $36.09 | $35.48 | $36.09 | $36.09 | 78,481 |
| 2024-12-12 | $35.98 | $36.21 | $35.81 | $35.87 | $35.83 | 107,735 |
| 2024-12-11 | $36.14 | $36.31 | $35.48 | $36.22 | $36.18 | 109,840 |
| 2024-12-10 | $36.35 | $36.35 | $35.66 | $35.74 | $35.70 | 96,210 |
| 2024-12-09 | $35.81 | $37.02 | $35.81 | $36.41 | $36.37 | 185,850 |
| 2024-12-06 | $35.20 | $35.50 | $35.09 | $35.48 | $35.44 | 119,694 |
| 2024-12-05 | $35.04 | $35.40 | $34.82 | $34.86 | $34.82 | 88,614 |
| 2024-12-04 | $35.57 | $35.74 | $34.81 | $35.02 | $34.98 | 215,608 |
| 2024-12-03 | $35.82 | $35.84 | $35.44 | $35.51 | $35.47 | 68,897 |
| 2024-12-02 | $35.69 | $36.22 | $35.59 | $36.12 | $36.08 | 146,248 |
| 2024-11-29 | $35.31 | $35.70 | $35.26 | $35.57 | $35.57 | 107,585 |
| 2024-11-27 | $35.05 | $35.67 | $34.86 | $35.14 | $35.14 | 85,730 |
| 2024-11-26 | $35.52 | $35.52 | $34.79 | $34.90 | $34.90 | 98,343 |
| 2024-11-25 | $35.08 | $35.95 | $34.96 | $35.57 | $35.57 | 149,323 |
| 2024-11-22 | $33.66 | $34.63 | $33.66 | $34.50 | $34.50 | 93,823 |
| 2024-11-21 | $33.42 | $34.00 | $33.25 | $33.64 | $33.64 | 115,600 |
| 2024-11-20 | $33.10 | $33.49 | $33.08 | $33.48 | $33.48 | 92,077 |
| 2024-11-19 | $33.00 | $33.53 | $32.97 | $33.29 | $33.29 | 254,473 |
| 2024-11-18 | $32.92 | $33.62 | $32.78 | $33.32 | $33.32 | 98,933 |
| 2024-11-15 | $32.93 | $33.38 | $32.64 | $32.71 | $32.71 | 128,214 |
| 2024-11-14 | $33.54 | $33.65 | $32.84 | $33.07 | $33.07 | 158,883 |
| 2024-11-13 | $33.77 | $34.43 | $33.35 | $33.56 | $33.56 | 125,050 |
| 2024-11-12 | $34.26 | $34.26 | $33.13 | $33.38 | $33.38 | 279,753 |
| 2024-11-11 | $34.59 | $34.77 | $34.24 | $34.77 | $34.77 | 203,600 |
| 2024-11-08 | $33.82 | $34.13 | $33.56 | $34.09 | $34.09 | 159,713 |
| 2024-11-07 | $34.00 | $34.30 | $33.63 | $33.96 | $33.96 | 353,505 |
| 2024-11-06 | $34.06 | $34.11 | $33.06 | $33.86 | $33.86 | 345,570 |
| 2024-11-05 | $33.93 | $34.85 | $33.90 | $34.85 | $34.85 | 122,437 |
| 2024-11-04 | $33.58 | $34.56 | $33.58 | $34.12 | $34.12 | 85,154 |
| 2024-11-01 | $33.43 | $33.95 | $33.38 | $33.53 | $33.53 | 63,115 |
| 2024-10-31 | $33.77 | $33.77 | $33.15 | $33.15 | $33.15 | 99,568 |
| 2024-10-30 | $33.60 | $34.26 | $33.56 | $33.69 | $33.69 | 83,617 |
| 2024-10-29 | $34.28 | $34.33 | $33.96 | $34.15 | $34.15 | 91,716 |
| 2024-10-28 | $34.12 | $34.88 | $34.12 | $34.47 | $34.47 | 126,018 |
| 2024-10-25 | $33.62 | $34.14 | $33.58 | $33.90 | $33.90 | 52,873 |
| 2024-10-24 | $33.34 | $33.56 | $33.13 | $33.56 | $33.56 | 199,155 |
| 2024-10-23 | $32.89 | $33.17 | $32.24 | $32.56 | $32.56 | 111,984 |
| 2024-10-22 | $33.24 | $33.51 | $33.07 | $33.41 | $33.41 | 73,092 |
| 2024-10-21 | $33.63 | $33.69 | $33.07 | $33.42 | $33.42 | 67,463 |
| 2024-10-18 | $34.00 | $34.07 | $33.73 | $33.80 | $33.80 | 54,162 |
| 2024-10-17 | $34.42 | $34.42 | $33.83 | $33.88 | $33.88 | 80,108 |
| 2024-10-16 | $34.17 | $34.56 | $34.14 | $34.49 | $34.49 | 113,560 |
| 2024-10-15 | $34.58 | $34.65 | $33.79 | $33.86 | $33.86 | 86,358 |
| 2024-10-14 | $34.70 | $34.71 | $34.24 | $34.64 | $34.64 | 38,009 |
| 2024-10-11 | $33.85 | $34.73 | $33.70 | $34.60 | $34.60 | 103,307 |
| 2024-10-10 | $34.80 | $34.80 | $34.12 | $34.23 | $34.23 | 114,047 |
| 2024-10-09 | $34.93 | $35.36 | $34.76 | $35.18 | $35.18 | 78,730 |
| 2024-10-08 | $35.00 | $35.00 | $34.50 | $34.68 | $34.68 | 56,169 |
| 2024-10-07 | $35.15 | $35.35 | $34.79 | $35.16 | $35.16 | 61,462 |
| 2024-10-04 | $35.07 | $35.16 | $34.65 | $35.07 | $35.07 | 62,001 |
| 2024-10-03 | $34.51 | $34.81 | $34.28 | $34.55 | $34.55 | 91,564 |
| 2024-10-02 | $34.88 | $34.96 | $34.38 | $34.90 | $34.90 | 57,053 |
| 2024-10-01 | $35.88 | $35.88 | $34.79 | $35.20 | $35.20 | 197,408 |
| 2024-09-30 | $36.14 | $36.35 | $35.65 | $35.91 | $35.91 | 96,013 |
| 2024-09-27 | $36.20 | $36.66 | $36.18 | $36.39 | $36.39 | 78,913 |
| 2024-09-26 | $35.60 | $36.03 | $35.21 | $35.69 | $35.69 | 55,536 |
| 2024-09-25 | $35.38 | $35.41 | $34.85 | $34.93 | $34.85 | 41,064 |
| 2024-09-24 | $35.59 | $35.82 | $35.26 | $35.59 | $35.51 | 57,455 |
| 2024-09-23 | $34.99 | $35.32 | $34.82 | $35.29 | $35.21 | 48,364 |
| 2024-09-20 | $35.31 | $35.31 | $34.57 | $34.88 | $34.80 | 101,605 |
| 2024-09-19 | $36.25 | $36.25 | $35.49 | $35.60 | $35.52 | 124,376 |
| 2024-09-18 | $35.15 | $36.41 | $34.84 | $34.97 | $34.89 | 127,587 |
| 2024-09-17 | $34.98 | $35.64 | $34.96 | $35.20 | $35.12 | 79,586 |
| 2024-09-16 | $34.62 | $34.79 | $34.21 | $34.72 | $34.64 | 70,848 |
| 2024-09-13 | $34.74 | $35.06 | $34.60 | $34.81 | $34.81 | 159,241 |
| 2024-09-12 | $34.44 | $34.65 | $33.94 | $34.34 | $34.34 | 59,133 |
| 2024-09-11 | $33.48 | $34.59 | $33.09 | $34.57 | $34.57 | 119,108 |
| 2024-09-10 | $32.40 | $32.84 | $31.98 | $32.79 | $32.79 | 95,296 |
| 2024-09-09 | $32.67 | $33.01 | $32.30 | $32.43 | $32.43 | 68,873 |
| 2024-09-06 | $33.69 | $33.74 | $32.33 | $32.47 | $32.47 | 119,343 |
| 2024-09-05 | $33.84 | $34.25 | $33.53 | $33.76 | $33.76 | 92,758 |
| 2024-09-04 | $33.15 | $34.21 | $33.15 | $33.75 | $33.75 | 118,555 |
| 2024-09-03 | $34.85 | $34.97 | $33.26 | $33.42 | $33.42 | 124,841 |
| 2024-08-30 | $35.25 | $35.46 | $34.83 | $35.27 | $35.27 | 67,699 |
| 2024-08-29 | $34.96 | $35.69 | $34.86 | $34.95 | $34.95 | 109,337 |
| 2024-08-28 | $35.14 | $35.33 | $34.40 | $34.69 | $34.69 | 74,972 |
| 2024-08-27 | $35.37 | $35.46 | $34.91 | $35.37 | $35.37 | 53,443 |
| 2024-08-26 | $35.99 | $36.36 | $35.60 | $35.68 | $35.68 | 70,438 |
| 2024-08-23 | $34.50 | $35.85 | $34.50 | $35.84 | $35.84 | 116,923 |
| 2024-08-22 | $34.83 | $34.84 | $34.05 | $34.10 | $34.10 | 72,607 |
| 2024-08-21 | $34.51 | $34.94 | $34.38 | $34.86 | $34.86 | 85,170 |
| 2024-08-20 | $34.69 | $34.94 | $34.12 | $34.22 | $34.22 | 97,595 |
| 2024-08-19 | $34.05 | $34.80 | $33.97 | $34.77 | $34.77 | 92,136 |
| 2024-08-16 | $33.80 | $34.26 | $33.70 | $34.01 | $34.01 | 167,450 |
| 2024-08-15 | $33.19 | $34.32 | $33.19 | $34.09 | $34.09 | 112,985 |
| 2024-08-14 | $33.39 | $33.41 | $32.57 | $32.68 | $32.68 | 103,000 |
| 2024-08-13 | $32.42 | $33.40 | $32.35 | $33.36 | $33.36 | 86,738 |
| 2024-08-12 | $32.56 | $32.59 | $32.04 | $32.18 | $32.18 | 127,540 |
| 2024-08-09 | $32.85 | $32.85 | $32.23 | $32.61 | $32.61 | 73,619 |
| 2024-08-08 | $32.03 | $33.15 | $31.84 | $33.00 | $33.00 | 237,495 |
| 2024-08-07 | $33.01 | $33.14 | $31.59 | $31.67 | $31.67 | 147,338 |
| 2024-08-06 | $32.76 | $32.94 | $32.03 | $32.37 | $32.37 | 174,388 |
| 2024-08-05 | $31.00 | $33.10 | $30.95 | $32.38 | $32.38 | 245,338 |
| 2024-08-02 | $33.80 | $34.05 | $33.06 | $33.28 | $33.28 | 280,156 |
| 2024-08-01 | $36.59 | $36.97 | $34.83 | $35.16 | $35.16 | 152,275 |
| 2024-07-31 | $36.02 | $37.43 | $36.02 | $36.62 | $36.62 | 156,980 |
| 2024-07-30 | $36.41 | $36.50 | $35.34 | $35.51 | $35.51 | 135,972 |
| 2024-07-29 | $36.64 | $36.95 | $36.15 | $36.44 | $36.44 | 98,264 |
| 2024-07-26 | $36.32 | $36.64 | $35.95 | $36.32 | $36.32 | 100,150 |
| 2024-07-25 | $35.68 | $36.72 | $35.50 | $35.70 | $35.70 | 68,490 |
| 2024-07-24 | $36.39 | $36.94 | $35.81 | $35.84 | $35.84 | 129,140 |
| 2024-07-23 | $36.93 | $37.26 | $36.70 | $36.98 | $36.98 | 68,157 |
| 2024-07-22 | $37.07 | $37.21 | $36.57 | $37.16 | $37.16 | 83,194 |
| 2024-07-19 | $36.86 | $36.86 | $36.18 | $36.34 | $36.34 | 74,464 |
| 2024-07-18 | $37.97 | $38.45 | $36.88 | $37.13 | $37.13 | 217,937 |
| 2024-07-17 | $38.43 | $39.09 | $37.61 | $37.73 | $37.73 | 142,408 |
| 2024-07-16 | $38.17 | $39.20 | $37.84 | $39.16 | $39.16 | 137,041 |
| 2024-07-15 | $38.40 | $38.40 | $37.75 | $37.86 | $37.86 | 173,232 |
| 2024-07-12 | $37.76 | $39.25 | $37.76 | $38.97 | $38.97 | 176,146 |
| 2024-07-11 | $37.63 | $38.22 | $37.14 | $37.57 | $37.57 | 129,454 |
| 2024-07-10 | $36.30 | $37.01 | $36.11 | $36.95 | $36.95 | 207,108 |
| 2024-07-09 | $36.05 | $36.40 | $35.72 | $36.11 | $36.11 | 151,072 |
| 2024-07-08 | $35.78 | $36.33 | $35.78 | $36.29 | $36.29 | 80,740 |
| 2024-07-05 | $35.80 | $35.89 | $35.30 | $35.57 | $35.57 | 145,013 |
| 2024-07-03 | $34.88 | $35.90 | $34.84 | $35.68 | $35.68 | 456,974 |
| 2024-07-02 | $34.10 | $34.82 | $34.10 | $34.62 | $34.62 | 84,609 |
| 2024-07-01 | $34.09 | $34.29 | $33.84 | $33.87 | $33.87 | 181,516 |
| 2024-06-28 | $35.21 | $35.26 | $33.79 | $34.01 | $34.01 | 123,004 |
| 2024-06-27 | $34.54 | $35.09 | $34.40 | $35.04 | $35.04 | 68,068 |
| 2024-06-26 | $34.75 | $35.22 | $34.68 | $34.96 | $34.78 | 148,012 |
| 2024-06-25 | $34.50 | $34.55 | $34.15 | $34.30 | $34.13 | 70,227 |
| 2024-06-24 | $34.50 | $35.01 | $34.39 | $34.63 | $34.46 | 100,158 |
| 2024-06-21 | $34.67 | $34.83 | $34.27 | $34.50 | $34.50 | 271,416 |
| 2024-06-20 | $35.15 | $35.20 | $34.63 | $34.72 | $34.72 | 178,209 |
| 2024-06-18 | $35.54 | $35.87 | $35.49 | $35.78 | $35.78 | 272,017 |
| 2024-06-17 | $36.01 | $36.08 | $35.29 | $35.84 | $35.84 | 138,685 |
| 2024-06-14 | $37.00 | $37.22 | $36.16 | $36.18 | $36.18 | 202,116 |
| 2024-06-13 | $38.18 | $38.44 | $37.31 | $37.48 | $37.48 | 102,331 |
| 2024-06-12 | $38.55 | $39.17 | $38.04 | $38.18 | $38.18 | 250,662 |
| 2024-06-11 | $37.28 | $37.71 | $36.84 | $37.62 | $37.62 | 94,621 |
| 2024-06-10 | $36.53 | $37.71 | $36.51 | $37.52 | $37.52 | 94,780 |
| 2024-06-07 | $36.95 | $37.49 | $36.52 | $36.80 | $36.80 | 219,519 |
| 2024-06-06 | $37.57 | $37.85 | $37.26 | $37.61 | $37.61 | 104,870 |
| 2024-06-05 | $37.45 | $38.00 | $37.07 | $37.90 | $37.90 | 138,238 |
| 2024-06-04 | $37.36 | $37.63 | $36.94 | $37.05 | $37.05 | 102,633 |
| 2024-06-03 | $38.17 | $38.42 | $37.38 | $37.63 | $37.63 | 145,460 |
| 2024-05-31 | $38.00 | $38.44 | $36.83 | $37.78 | $37.78 | 96,784 |
| 2024-05-30 | $37.29 | $37.99 | $37.21 | $37.89 | $37.89 | 177,249 |
| 2024-05-29 | $37.01 | $37.54 | $37.01 | $37.15 | $37.15 | 485,116 |
| 2024-05-28 | $37.97 | $38.29 | $37.63 | $37.88 | $37.88 | 262,554 |
| 2024-05-24 | $36.45 | $37.80 | $36.45 | $37.78 | $37.78 | 147,612 |
| 2024-05-23 | $37.16 | $37.26 | $36.01 | $36.21 | $36.21 | 205,614 |
| 2024-05-22 | $35.42 | $37.56 | $35.42 | $37.28 | $37.28 | 301,380 |
| 2024-05-21 | $34.84 | $35.55 | $34.84 | $35.53 | $35.53 | 91,384 |
| 2024-05-20 | $35.12 | $35.19 | $34.82 | $35.15 | $35.15 | 164,986 |
| 2024-05-17 | $35.19 | $35.48 | $34.96 | $35.21 | $35.21 | 130,096 |
| 2024-05-16 | $35.30 | $35.47 | $35.13 | $35.23 | $35.23 | 92,203 |
| 2024-05-15 | $36.20 | $36.20 | $34.99 | $35.34 | $35.34 | 118,549 |
| 2024-05-14 | $35.47 | $36.02 | $35.24 | $35.53 | $35.53 | 313,637 |
| 2024-05-13 | $34.22 | $35.08 | $34.22 | $34.57 | $34.57 | 214,141 |
| 2024-05-10 | $34.92 | $35.00 | $33.95 | $33.98 | $33.98 | 224,429 |
| 2024-05-09 | $34.23 | $34.73 | $34.00 | $34.68 | $34.68 | 115,209 |
| 2024-05-08 | $33.92 | $34.44 | $33.88 | $34.42 | $34.42 | 75,749 |
| 2024-05-07 | $34.95 | $35.22 | $34.61 | $34.62 | $34.62 | 176,661 |
| 2024-05-06 | $34.67 | $35.04 | $34.67 | $35.04 | $35.04 | 162,764 |
| 2024-05-03 | $34.20 | $34.79 | $34.02 | $34.39 | $34.39 | 291,862 |
| 2024-05-02 | $32.71 | $33.34 | $32.03 | $33.29 | $33.29 | 306,538 |
| 2024-05-01 | $32.30 | $33.38 | $32.10 | $32.28 | $32.28 | 152,119 |
| 2024-04-30 | $32.62 | $32.92 | $32.32 | $32.34 | $32.34 | 88,627 |
| 2024-04-29 | $32.66 | $33.34 | $32.66 | $33.24 | $33.24 | 114,396 |
| 2024-04-26 | $31.53 | $32.30 | $31.50 | $32.02 | $32.02 | 174,662 |
| 2024-04-25 | $31.10 | $31.57 | $30.70 | $31.46 | $31.46 | 134,702 |
| 2024-04-24 | $31.75 | $32.12 | $31.22 | $31.52 | $31.52 | 183,409 |
| 2024-04-23 | $30.53 | $31.52 | $30.40 | $31.25 | $31.25 | 99,465 |
| 2024-04-22 | $30.43 | $30.79 | $29.95 | $30.61 | $30.61 | 139,641 |
| 2024-04-19 | $30.59 | $30.87 | $30.32 | $30.48 | $30.48 | 122,074 |
| 2024-04-18 | $31.14 | $31.33 | $30.50 | $30.73 | $30.73 | 165,481 |
| 2024-04-17 | $31.23 | $31.67 | $31.02 | $31.17 | $31.17 | 143,881 |
| 2024-04-16 | $31.23 | $31.39 | $30.85 | $31.03 | $31.03 | 351,603 |
| 2024-04-15 | $32.76 | $32.83 | $31.54 | $31.64 | $31.64 | 159,673 |
| 2024-04-12 | $33.66 | $33.82 | $32.61 | $32.70 | $32.70 | 144,155 |
| 2024-04-11 | $34.05 | $34.15 | $33.26 | $33.92 | $33.92 | 96,711 |
| 2024-04-10 | $33.66 | $33.91 | $33.46 | $33.84 | $33.84 | 327,197 |
| 2024-04-09 | $33.99 | $34.72 | $33.98 | $34.72 | $34.72 | 282,702 |
| 2024-04-08 | $33.38 | $34.10 | $33.38 | $33.84 | $33.84 | 135,407 |
| 2024-04-05 | $33.09 | $33.49 | $32.89 | $33.19 | $33.19 | 88,321 |
| 2024-04-04 | $34.16 | $34.71 | $33.32 | $33.48 | $33.48 | 107,486 |
| 2024-04-03 | $33.17 | $33.71 | $32.96 | $33.68 | $33.68 | 256,892 |
| 2024-04-02 | $33.75 | $33.79 | $33.28 | $33.35 | $33.35 | 259,090 |
| 2024-04-01 | $34.85 | $34.94 | $34.28 | $34.55 | $34.55 | 142,822 |
| 2024-03-28 | $34.66 | $35.08 | $34.54 | $34.68 | $34.68 | 136,455 |
| 2024-03-27 | $33.34 | $34.67 | $33.32 | $34.66 | $34.66 | 133,303 |
| 2024-03-26 | $33.63 | $33.63 | $33.03 | $33.05 | $33.05 | 141,597 |
| 2024-03-25 | $33.27 | $33.83 | $33.16 | $33.22 | $33.22 | 128,645 |
| 2024-03-22 | $33.50 | $33.66 | $33.21 | $33.35 | $33.35 | 94,673 |
| 2024-03-21 | $33.72 | $34.34 | $33.72 | $33.81 | $33.81 | 185,407 |
| 2024-03-20 | $32.50 | $33.76 | $32.43 | $33.51 | $33.51 | 208,511 |
| 2024-03-19 | $32.45 | $32.78 | $32.35 | $32.58 | $32.58 | 125,659 |
| 2024-03-18 | $32.90 | $33.14 | $32.35 | $32.88 | $32.88 | 116,256 |
| 2024-03-15 | $32.42 | $32.77 | $32.36 | $32.61 | $32.61 | 174,383 |
| 2024-03-14 | $33.80 | $33.88 | $32.42 | $32.74 | $32.74 | 282,682 |
| 2024-03-13 | $34.30 | $34.78 | $33.91 | $33.96 | $33.96 | 308,968 |
| 2024-03-12 | $35.24 | $35.25 | $34.38 | $34.67 | $34.67 | 329,655 |
| 2024-03-11 | $35.15 | $35.81 | $35.13 | $35.24 | $35.24 | 466,905 |
| 2024-03-08 | $35.77 | $36.22 | $35.17 | $35.21 | $35.21 | 222,185 |
| 2024-03-07 | $34.71 | $35.70 | $34.71 | $35.45 | $35.45 | 290,912 |
| 2024-03-06 | $34.28 | $34.83 | $33.87 | $34.52 | $34.52 | 163,854 |
| 2024-03-05 | $34.25 | $34.53 | $33.86 | $33.92 | $33.92 | 166,133 |
| 2024-03-04 | $35.81 | $35.81 | $34.82 | $34.98 | $34.98 | 186,754 |
| 2024-03-01 | $35.16 | $36.05 | $34.93 | $35.84 | $35.84 | 144,085 |
| 2024-02-29 | $35.10 | $35.74 | $34.79 | $35.15 | $35.15 | 153,619 |
| 2024-02-28 | $34.57 | $35.03 | $34.43 | $34.61 | $34.61 | 142,521 |
| 2024-02-27 | $34.60 | $34.76 | $34.34 | $34.58 | $34.58 | 140,323 |
| 2024-02-26 | $33.67 | $34.39 | $33.55 | $34.09 | $34.09 | 232,908 |
| 2024-02-23 | $34.09 | $34.16 | $33.43 | $33.51 | $33.51 | 540,186 |
| 2024-02-22 | $35.28 | $35.28 | $34.30 | $34.32 | $34.32 | 325,935 |
| 2024-02-21 | $35.50 | $35.87 | $35.40 | $35.73 | $35.73 | 185,984 |
| 2024-02-20 | $36.50 | $36.67 | $35.74 | $36.17 | $36.17 | 185,198 |
| 2024-02-16 | $36.99 | $37.49 | $36.77 | $37.05 | $37.05 | 230,661 |
| 2024-02-15 | $36.86 | $37.69 | $36.86 | $37.42 | $37.42 | 242,441 |
| 2024-02-14 | $35.95 | $36.73 | $35.89 | $36.72 | $36.72 | 151,828 |
| 2024-02-13 | $35.68 | $36.01 | $35.14 | $35.44 | $35.44 | 202,704 |
| 2024-02-12 | $36.52 | $37.86 | $36.52 | $37.37 | $37.37 | 256,174 |
| 2024-02-09 | $36.08 | $36.77 | $36.05 | $36.68 | $36.68 | 129,929 |
| 2024-02-08 | $35.25 | $36.00 | $35.14 | $35.84 | $35.84 | 143,251 |
| 2024-02-07 | $35.51 | $35.73 | $34.76 | $35.35 | $35.35 | 132,735 |
| 2024-02-06 | $33.95 | $34.77 | $33.84 | $34.76 | $34.76 | 181,021 |
| 2024-02-05 | $34.39 | $34.39 | $33.62 | $34.07 | $34.07 | 221,324 |
| 2024-02-02 | $34.71 | $34.95 | $34.24 | $34.78 | $34.78 | 143,786 |
| 2024-02-01 | $35.45 | $35.84 | $34.64 | $35.34 | $35.34 | 207,122 |
| 2024-01-31 | $35.23 | $36.26 | $34.66 | $34.71 | $34.71 | 158,002 |
| 2024-01-30 | $35.67 | $35.95 | $35.42 | $35.48 | $35.48 | 134,982 |
| 2024-01-29 | $34.77 | $36.05 | $34.51 | $36.05 | $36.05 | 180,768 |
| 2024-01-26 | $35.10 | $35.49 | $34.80 | $34.84 | $34.84 | 192,751 |
| 2024-01-25 | $35.46 | $35.54 | $34.59 | $35.01 | $35.01 | 399,619 |
| 2024-01-24 | $36.73 | $36.87 | $35.43 | $35.54 | $35.54 | 240,304 |
| 2024-01-23 | $36.47 | $36.87 | $35.86 | $36.26 | $36.26 | 232,830 |
| 2024-01-22 | $35.09 | $36.67 | $35.09 | $35.74 | $35.74 | 191,585 |
| 2024-01-19 | $34.84 | $35.00 | $34.05 | $34.86 | $34.86 | 180,909 |
| 2024-01-18 | $35.38 | $35.38 | $34.34 | $34.81 | $34.81 | 139,697 |
| 2024-01-17 | $35.07 | $35.23 | $34.59 | $34.98 | $34.98 | 234,803 |
| 2024-01-16 | $36.37 | $36.48 | $35.80 | $35.90 | $35.90 | 243,474 |
| 2024-01-12 | $37.35 | $37.95 | $36.65 | $36.76 | $36.76 | 254,108 |
| 2024-01-11 | $38.03 | $38.10 | $36.99 | $37.48 | $37.48 | 160,431 |
| 2024-01-10 | $38.64 | $38.64 | $37.72 | $38.31 | $38.31 | 196,798 |
| 2024-01-09 | $38.75 | $39.17 | $38.42 | $38.77 | $38.77 | 116,773 |
| 2024-01-08 | $38.69 | $39.29 | $38.38 | $39.19 | $39.19 | 293,863 |
| 2024-01-05 | $38.79 | $39.61 | $38.52 | $38.69 | $38.69 | 242,184 |
| 2024-01-04 | $39.53 | $39.55 | $38.97 | $39.00 | $39.00 | 270,008 |
| 2024-01-03 | $40.57 | $40.57 | $39.35 | $39.93 | $39.93 | 255,491 |
| 2024-01-02 | $41.53 | $42.22 | $41.14 | $41.43 | $41.43 | 445,382 |
| 2023-12-29 | $42.92 | $42.92 | $42.13 | $42.17 | $42.17 | 277,091 |
| 2023-12-28 | $43.08 | $43.43 | $42.82 | $42.94 | $42.94 | 246,796 |
| 2023-12-27 | $43.34 | $43.50 | $42.99 | $43.25 | $43.25 | 208,386 |
| 2023-12-26 | $42.70 | $43.45 | $42.70 | $43.23 | $43.23 | 374,316 |
| 2023-12-22 | $42.47 | $42.86 | $42.15 | $42.50 | $42.50 | 294,754 |
| 2023-12-21 | $42.00 | $42.53 | $41.94 | $42.41 | $42.33 | 418,852 |
| 2023-12-20 | $42.82 | $43.01 | $41.18 | $41.19 | $41.11 | 236,552 |
| 2023-12-19 | $42.32 | $43.22 | $42.32 | $43.06 | $42.98 | 317,807 |
| 2023-12-18 | $42.13 | $42.49 | $41.68 | $42.04 | $41.96 | 286,299 |
| 2023-12-15 | $42.64 | $42.87 | $41.88 | $42.35 | $42.35 | 277,126 |
| 2023-12-14 | $40.24 | $42.80 | $40.24 | $42.34 | $42.34 | 601,126 |
| 2023-12-13 | $36.94 | $39.34 | $36.87 | $39.33 | $39.33 | 370,003 |
| 2023-12-12 | $37.75 | $37.75 | $36.62 | $37.12 | $37.12 | 431,497 |
| 2023-12-11 | $37.52 | $38.01 | $37.42 | $37.91 | $37.91 | 163,912 |
| 2023-12-08 | $37.76 | $38.40 | $37.47 | $37.81 | $37.81 | 323,376 |
| 2023-12-07 | $37.40 | $37.80 | $37.17 | $37.76 | $37.76 | 167,931 |
| 2023-12-06 | $37.38 | $38.23 | $37.10 | $37.16 | $37.16 | 215,452 |
| 2023-12-05 | $37.39 | $37.71 | $37.02 | $37.07 | $37.07 | 265,878 |
| 2023-12-04 | $37.66 | $38.41 | $37.57 | $37.82 | $37.82 | 231,033 |
| 2023-12-01 | $36.30 | $38.05 | $36.08 | $38.02 | $38.02 | 254,485 |
| 2023-11-30 | $36.90 | $37.00 | $36.25 | $36.60 | $36.60 | 271,343 |
| 2023-11-29 | $36.84 | $37.78 | $36.68 | $36.76 | $36.76 | 397,692 |
| 2023-11-28 | $35.48 | $36.33 | $35.20 | $36.29 | $36.29 | 198,152 |
| 2023-11-27 | $35.66 | $35.87 | $35.26 | $35.52 | $35.52 | 230,403 |
| 2023-11-24 | $35.76 | $36.19 | $35.66 | $35.99 | $35.99 | 61,531 |
| 2023-11-22 | $36.06 | $36.18 | $35.71 | $35.88 | $35.88 | 218,325 |
| 2023-11-21 | $36.34 | $36.50 | $35.75 | $35.86 | $35.86 | 245,683 |
| 2023-11-20 | $36.07 | $36.87 | $35.80 | $36.71 | $36.71 | 158,208 |
| 2023-11-17 | $35.73 | $36.06 | $35.37 | $36.03 | $36.03 | 126,703 |
| 2023-11-16 | $36.17 | $36.41 | $35.45 | $35.70 | $35.70 | 176,410 |
| 2023-11-15 | $36.08 | $37.55 | $36.04 | $36.55 | $36.55 | 314,841 |
| 2023-11-14 | $34.46 | $35.92 | $34.46 | $35.80 | $35.80 | 511,916 |
| 2023-11-13 | $32.68 | $33.42 | $32.48 | $33.21 | $33.21 | 179,127 |
| 2023-11-10 | $32.80 | $33.00 | $32.37 | $32.98 | $32.98 | 255,273 |
| 2023-11-09 | $34.28 | $34.45 | $32.85 | $32.99 | $32.99 | 317,375 |
| 2023-11-08 | $34.98 | $34.98 | $33.83 | $34.24 | $34.24 | 467,237 |
| 2023-11-07 | $34.74 | $35.12 | $34.41 | $35.04 | $35.04 | 182,742 |
| 2023-11-06 | $36.07 | $36.14 | $34.53 | $34.89 | $34.89 | 288,327 |
| 2023-11-03 | $35.96 | $36.66 | $35.75 | $35.96 | $35.96 | 625,552 |
| 2023-11-02 | $33.83 | $35.19 | $33.83 | $35.08 | $35.08 | 302,181 |
| 2023-11-01 | $33.59 | $33.70 | $32.78 | $33.40 | $33.40 | 244,177 |
| 2023-10-31 | $33.21 | $33.63 | $33.12 | $33.57 | $33.57 | 734,831 |
| 2023-10-30 | $34.32 | $34.59 | $32.94 | $33.19 | $33.19 | 354,627 |
| 2023-10-27 | $35.45 | $35.45 | $34.46 | $34.60 | $34.60 | 146,109 |
| 2023-10-26 | $35.71 | $36.17 | $35.26 | $35.51 | $35.51 | 156,446 |
| 2023-10-25 | $36.08 | $36.09 | $35.52 | $35.56 | $35.56 | 207,235 |
| 2023-10-24 | $36.39 | $37.12 | $36.39 | $36.59 | $36.59 | 158,282 |
| 2023-10-23 | $35.73 | $36.69 | $35.21 | $35.97 | $35.97 | 219,452 |
| 2023-10-20 | $36.55 | $37.02 | $36.15 | $36.19 | $36.19 | 177,272 |
| 2023-10-19 | $38.84 | $38.95 | $37.48 | $37.68 | $37.68 | 171,637 |
| 2023-10-18 | $40.48 | $40.48 | $39.04 | $39.16 | $39.16 | 123,100 |
| 2023-10-17 | $39.94 | $41.45 | $39.94 | $41.08 | $41.08 | 82,498 |
| 2023-10-16 | $39.84 | $40.77 | $39.84 | $40.59 | $40.59 | 241,171 |
| 2023-10-13 | $40.68 | $40.75 | $39.69 | $39.82 | $39.82 | 159,452 |
| 2023-10-12 | $41.50 | $41.61 | $40.18 | $40.56 | $40.56 | 156,253 |
| 2023-10-11 | $41.51 | $41.85 | $40.78 | $41.30 | $41.30 | 164,428 |
| 2023-10-10 | $39.37 | $41.18 | $39.37 | $41.10 | $41.10 | 425,337 |
| 2023-10-09 | $39.25 | $39.52 | $38.65 | $39.22 | $39.22 | 127,893 |
| 2023-10-06 | $38.42 | $39.90 | $38.30 | $39.80 | $39.80 | 206,796 |
| 2023-10-05 | $40.21 | $40.21 | $38.78 | $38.89 | $38.89 | 304,433 |
| 2023-10-04 | $39.84 | $40.82 | $39.59 | $40.70 | $40.70 | 130,077 |
| 2023-10-03 | $40.91 | $40.91 | $39.64 | $39.86 | $39.86 | 159,783 |
| 2023-10-02 | $42.29 | $42.54 | $41.11 | $41.37 | $41.37 | 150,358 |
| 2023-09-29 | $43.11 | $43.56 | $42.37 | $42.63 | $42.63 | 198,475 |
| 2023-09-28 | $42.19 | $42.79 | $41.58 | $42.49 | $42.49 | 80,550 |
| 2023-09-27 | $42.61 | $42.78 | $41.75 | $42.25 | $42.25 | 96,358 |
| 2023-09-26 | $42.58 | $43.04 | $42.28 | $42.36 | $42.36 | 137,278 |
| 2023-09-25 | $42.38 | $43.20 | $42.29 | $42.96 | $42.96 | 188,868 |
| 2023-09-22 | $43.45 | $43.67 | $42.67 | $42.72 | $42.72 | 105,468 |
| 2023-09-21 | $43.68 | $43.84 | $43.12 | $43.12 | $43.09 | 175,220 |
| 2023-09-20 | $45.22 | $45.50 | $44.41 | $44.44 | $44.41 | 155,645 |
| 2023-09-19 | $45.03 | $45.49 | $44.71 | $45.00 | $44.97 | 113,519 |
| 2023-09-18 | $45.77 | $45.95 | $45.11 | $45.12 | $45.09 | 113,850 |
| 2023-09-15 | $46.54 | $46.77 | $45.84 | $46.07 | $46.04 | 144,302 |
| 2023-09-14 | $46.14 | $46.84 | $46.03 | $46.76 | $46.73 | 119,457 |
| 2023-09-13 | $46.21 | $46.44 | $45.69 | $45.82 | $45.79 | 90,222 |
| 2023-09-12 | $45.90 | $46.79 | $45.75 | $46.27 | $46.24 | 131,300 |
| 2023-09-11 | $46.25 | $46.37 | $45.62 | $46.11 | $46.08 | 118,808 |
| 2023-09-08 | $46.00 | $46.07 | $45.33 | $45.66 | $45.63 | 157,111 |
| 2023-09-07 | $45.70 | $46.03 | $45.01 | $45.98 | $45.95 | 129,476 |
| 2023-09-06 | $47.43 | $47.63 | $46.21 | $46.66 | $46.63 | 191,662 |
| 2023-09-05 | $47.57 | $47.85 | $47.22 | $47.59 | $47.56 | 95,911 |
| 2023-09-01 | $47.92 | $48.44 | $47.55 | $47.69 | $47.69 | 62,166 |
| 2023-08-31 | $47.62 | $48.09 | $47.47 | $47.54 | $47.54 | 136,979 |
| 2023-08-30 | $47.47 | $47.91 | $47.17 | $47.58 | $47.58 | 81,194 |
| 2023-08-29 | $45.52 | $47.65 | $45.52 | $47.58 | $47.58 | 121,549 |
| 2023-08-28 | $45.59 | $45.94 | $45.37 | $45.67 | $45.67 | 92,519 |
| 2023-08-25 | $44.90 | $45.55 | $44.48 | $45.31 | $45.31 | 75,781 |
| 2023-08-24 | $46.19 | $46.19 | $44.66 | $44.66 | $44.66 | 335,969 |
| 2023-08-23 | $45.01 | $46.16 | $45.01 | $46.03 | $46.03 | 106,830 |
| 2023-08-22 | $46.04 | $46.21 | $44.91 | $45.21 | $45.21 | 112,925 |
| 2023-08-21 | $45.18 | $45.74 | $45.13 | $45.59 | $45.59 | 107,083 |
| 2023-08-18 | $44.33 | $45.24 | $44.29 | $45.04 | $45.04 | 244,037 |
| 2023-08-17 | $45.88 | $45.95 | $45.06 | $45.06 | $45.06 | 126,229 |
| 2023-08-16 | $46.61 | $46.98 | $46.00 | $46.00 | $46.00 | 152,018 |
| 2023-08-15 | $48.01 | $48.06 | $46.95 | $47.00 | $47.00 | 86,786 |
| 2023-08-14 | $47.71 | $48.41 | $46.97 | $48.37 | $48.37 | 123,595 |
| 2023-08-11 | $48.27 | $48.27 | $47.74 | $48.05 | $48.05 | 96,452 |
| 2023-08-10 | $49.54 | $49.83 | $48.43 | $48.64 | $48.64 | 207,481 |
| 2023-08-09 | $50.00 | $50.10 | $49.09 | $49.39 | $49.39 | 2,184,952 |
| 2023-08-08 | $49.09 | $49.81 | $48.70 | $49.80 | $49.80 | 95,315 |
| 2023-08-07 | $50.61 | $50.61 | $49.26 | $49.90 | $49.90 | 129,969 |
| 2023-08-04 | $51.40 | $51.56 | $50.38 | $50.46 | $50.46 | 88,824 |
| 2023-08-03 | $51.02 | $51.66 | $50.93 | $51.04 | $51.04 | 155,946 |
| 2023-08-02 | $52.22 | $52.22 | $50.59 | $51.09 | $51.09 | 167,493 |
| 2023-08-01 | $54.25 | $54.25 | $53.48 | $53.55 | $53.55 | 380,380 |
| 2023-07-31 | $54.13 | $54.77 | $54.10 | $54.57 | $54.57 | 111,582 |
| 2023-07-28 | $53.59 | $53.83 | $52.92 | $53.76 | $53.76 | 200,007 |
| 2023-07-27 | $54.65 | $54.69 | $52.72 | $52.94 | $52.94 | 125,419 |
| 2023-07-26 | $53.16 | $54.27 | $53.11 | $53.95 | $53.95 | 116,693 |
| 2023-07-25 | $54.36 | $54.68 | $53.82 | $53.86 | $53.86 | 378,071 |
| 2023-07-24 | $53.78 | $54.17 | $53.21 | $53.96 | $53.96 | 158,555 |
| 2023-07-21 | $54.84 | $54.84 | $53.46 | $53.99 | $53.99 | 66,735 |
| 2023-07-20 | $55.33 | $55.33 | $54.19 | $54.38 | $54.38 | 106,594 |
| 2023-07-19 | $56.75 | $57.16 | $56.06 | $56.18 | $56.18 | 270,591 |
| 2023-07-18 | $56.20 | $57.03 | $56.15 | $56.34 | $56.34 | 154,538 |
| 2023-07-17 | $54.58 | $56.46 | $54.35 | $56.25 | $56.25 | 105,370 |
| 2023-07-14 | $55.71 | $55.85 | $54.30 | $54.50 | $54.50 | 261,888 |
| 2023-07-13 | $55.46 | $55.85 | $55.12 | $55.73 | $55.73 | 596,531 |
| 2023-07-12 | $54.76 | $55.19 | $54.26 | $54.93 | $54.93 | 191,615 |
| 2023-07-11 | $53.95 | $54.19 | $53.41 | $53.95 | $53.95 | 134,039 |
| 2023-07-10 | $52.63 | $53.84 | $52.30 | $53.83 | $53.83 | 123,386 |
| 2023-07-07 | $51.49 | $53.34 | $51.49 | $52.61 | $52.61 | 125,050 |
| 2023-07-06 | $51.32 | $51.56 | $50.26 | $51.09 | $51.09 | 83,955 |
| 2023-07-05 | $52.62 | $52.66 | $51.96 | $52.25 | $52.25 | 157,320 |
| 2023-07-03 | $51.83 | $52.96 | $51.83 | $52.42 | $52.42 | 77,101 |
| 2023-06-30 | $50.62 | $51.41 | $50.25 | $51.16 | $51.16 | 135,917 |
| 2023-06-29 | $49.55 | $50.31 | $49.40 | $50.10 | $50.10 | 309,576 |
| 2023-06-28 | $49.12 | $49.92 | $48.90 | $49.49 | $49.49 | 165,671 |
| 2023-06-27 | $48.33 | $49.38 | $48.00 | $49.37 | $49.37 | 81,876 |
| 2023-06-26 | $48.44 | $49.46 | $48.23 | $48.29 | $48.13 | 92,673 |
| 2023-06-23 | $48.55 | $48.70 | $48.24 | $48.27 | $48.11 | 112,234 |
| 2023-06-22 | $49.50 | $49.76 | $48.69 | $49.42 | $49.26 | 104,127 |
| 2023-06-21 | $50.60 | $50.86 | $49.78 | $49.90 | $49.74 | 86,723 |
| 2023-06-20 | $51.14 | $51.27 | $50.08 | $50.84 | $50.68 | 115,472 |
| 2023-06-16 | $52.04 | $52.06 | $50.87 | $51.22 | $51.06 | 140,034 |
| 2023-06-15 | $50.89 | $51.96 | $50.72 | $51.77 | $51.60 | 58,366 |
| 2023-06-14 | $52.46 | $52.46 | $51.00 | $51.52 | $51.35 | 92,879 |
| 2023-06-13 | $51.54 | $52.27 | $51.53 | $52.25 | $52.08 | 163,582 |
| 2023-06-12 | $50.07 | $51.01 | $49.69 | $50.98 | $50.82 | 222,253 |
| 2023-06-09 | $50.99 | $51.11 | $49.91 | $50.01 | $50.01 | 94,392 |
| 2023-06-08 | $50.39 | $50.55 | $50.01 | $50.44 | $50.44 | 63,759 |
| 2023-06-07 | $50.34 | $51.16 | $50.18 | $50.31 | $50.31 | 87,350 |
| 2023-06-06 | $48.79 | $50.30 | $48.64 | $49.96 | $49.96 | 331,224 |
| 2023-06-05 | $49.39 | $49.50 | $48.75 | $49.08 | $49.08 | 139,802 |
| 2023-06-02 | $49.48 | $49.69 | $48.78 | $49.34 | $49.34 | 69,808 |
| 2023-06-01 | $47.87 | $49.03 | $47.40 | $48.74 | $48.74 | 95,195 |
| 2023-05-31 | $48.17 | $48.42 | $47.15 | $48.00 | $48.00 | 154,506 |
| 2023-05-30 | $49.02 | $49.53 | $48.14 | $48.65 | $48.65 | 119,378 |
| 2023-05-26 | $47.38 | $48.45 | $47.27 | $48.22 | $48.22 | 178,373 |
| 2023-05-25 | $47.28 | $47.38 | $46.62 | $47.22 | $47.22 | 131,843 |
| 2023-05-24 | $47.09 | $47.33 | $46.44 | $47.10 | $47.10 | 205,686 |
| 2023-05-23 | $47.72 | $48.82 | $47.64 | $47.88 | $47.88 | 108,927 |
| 2023-05-22 | $47.06 | $48.26 | $47.04 | $48.15 | $48.15 | 158,907 |
| 2023-05-19 | $47.48 | $47.80 | $46.70 | $46.95 | $46.95 | 53,228 |
| 2023-05-18 | $47.50 | $47.63 | $46.93 | $47.47 | $47.47 | 124,045 |
| 2023-05-17 | $46.72 | $47.63 | $46.36 | $47.47 | $47.47 | 95,020 |
| 2023-05-16 | $47.01 | $47.13 | $46.42 | $46.45 | $46.45 | 64,783 |
| 2023-05-15 | $46.82 | $47.82 | $46.65 | $47.33 | $47.33 | 69,521 |
| 2023-05-12 | $46.59 | $47.53 | $46.16 | $46.72 | $46.72 | 269,863 |
| 2023-05-11 | $45.72 | $46.03 | $45.36 | $45.83 | $45.83 | 96,906 |
| 2023-05-10 | $46.20 | $46.44 | $45.48 | $45.78 | $45.78 | 94,763 |
| 2023-05-09 | $45.26 | $45.51 | $44.89 | $45.44 | $45.44 | 138,598 |
| 2023-05-08 | $45.61 | $45.95 | $45.13 | $45.72 | $45.72 | 105,357 |
| 2023-05-05 | $44.09 | $45.40 | $44.09 | $45.26 | $45.26 | 99,506 |
| 2023-05-04 | $44.15 | $44.26 | $43.36 | $43.56 | $43.56 | 122,062 |
| 2023-05-03 | $43.85 | $44.72 | $43.78 | $43.87 | $43.87 | 105,423 |
| 2023-05-02 | $44.33 | $44.49 | $43.48 | $43.75 | $43.75 | 114,963 |
| 2023-05-01 | $45.05 | $45.33 | $44.34 | $44.55 | $44.55 | 168,668 |
| 2023-04-28 | $44.56 | $44.96 | $43.80 | $44.96 | $44.96 | 116,377 |
| 2023-04-27 | $44.42 | $45.24 | $44.35 | $45.07 | $45.07 | 97,561 |
| 2023-04-26 | $45.54 | $45.54 | $44.25 | $44.46 | $44.46 | 294,681 |
| 2023-04-25 | $47.38 | $47.38 | $46.50 | $46.53 | $46.53 | 130,485 |
| 2023-04-24 | $47.62 | $48.02 | $47.28 | $48.00 | $48.00 | 118,053 |
| 2023-04-21 | $48.15 | $48.15 | $47.50 | $47.74 | $47.74 | 110,523 |
| 2023-04-20 | $48.12 | $48.83 | $47.84 | $48.27 | $48.27 | 115,679 |
| 2023-04-19 | $49.39 | $49.44 | $48.93 | $49.21 | $49.21 | 155,354 |
| 2023-04-18 | $50.50 | $50.50 | $49.56 | $49.97 | $49.97 | 101,439 |
| 2023-04-17 | $49.11 | $50.28 | $49.11 | $50.28 | $50.28 | 93,041 |
| 2023-04-14 | $49.44 | $49.86 | $48.57 | $49.16 | $49.16 | 73,623 |
| 2023-04-13 | $49.00 | $50.05 | $48.92 | $49.75 | $49.75 | 108,438 |
| 2023-04-12 | $50.31 | $50.43 | $48.67 | $48.72 | $48.72 | 90,946 |
| 2023-04-11 | $49.16 | $49.67 | $49.05 | $49.47 | $49.47 | 105,725 |
| 2023-04-10 | $47.68 | $48.97 | $47.37 | $48.97 | $48.97 | 164,031 |
| 2023-04-06 | $48.00 | $48.26 | $47.49 | $48.02 | $48.02 | 144,129 |
| 2023-04-05 | $49.46 | $49.54 | $47.77 | $48.35 | $48.35 | 160,161 |
| 2023-04-04 | $50.89 | $50.89 | $49.54 | $49.91 | $49.91 | 105,704 |
| 2023-04-03 | $52.07 | $52.37 | $50.54 | $50.99 | $50.99 | 154,479 |
| 2023-03-31 | $51.10 | $52.44 | $51.10 | $52.23 | $52.23 | 84,008 |
| 2023-03-30 | $51.22 | $51.89 | $50.80 | $50.90 | $50.90 | 77,951 |
| 2023-03-29 | $49.46 | $50.53 | $48.96 | $50.46 | $50.46 | 132,994 |
| 2023-03-28 | $49.24 | $49.24 | $48.40 | $48.79 | $48.79 | 117,553 |
| 2023-03-27 | $49.74 | $49.80 | $48.65 | $49.21 | $49.21 | 111,051 |
| 2023-03-24 | $49.15 | $49.37 | $48.38 | $49.29 | $49.29 | 88,394 |
| 2023-03-23 | $50.08 | $51.53 | $49.17 | $49.80 | $49.75 | 326,943 |
| 2023-03-22 | $50.87 | $51.16 | $49.26 | $49.28 | $49.28 | 89,742 |
| 2023-03-21 | $49.35 | $50.85 | $49.35 | $50.66 | $50.66 | 197,427 |
| 2023-03-20 | $47.87 | $48.86 | $47.36 | $48.52 | $48.52 | 66,200 |
| 2023-03-17 | $49.14 | $49.14 | $47.21 | $47.83 | $47.83 | 130,362 |
| 2023-03-16 | $48.96 | $49.63 | $48.07 | $49.45 | $49.45 | 147,329 |
| 2023-03-15 | $49.47 | $49.76 | $48.22 | $49.19 | $49.19 | 111,407 |
| 2023-03-14 | $51.43 | $51.91 | $50.08 | $50.78 | $50.78 | 83,929 |
| 2023-03-13 | $49.20 | $50.92 | $48.53 | $50.11 | $50.11 | 109,411 |
| 2023-03-10 | $51.90 | $52.05 | $49.70 | $50.24 | $50.24 | 91,642 |
| 2023-03-09 | $53.41 | $54.21 | $51.89 | $51.89 | $51.89 | 158,581 |
| 2023-03-08 | $53.13 | $53.65 | $52.71 | $53.54 | $53.54 | 85,632 |
| 2023-03-07 | $54.00 | $54.22 | $53.00 | $53.23 | $53.23 | 67,359 |
| 2023-03-06 | $54.86 | $55.30 | $54.12 | $54.36 | $54.36 | 67,603 |
| 2023-03-03 | $53.13 | $54.81 | $52.85 | $54.50 | $54.50 | 125,392 |
| 2023-03-02 | $52.01 | $52.80 | $51.16 | $52.70 | $52.70 | 132,822 |
| 2023-03-01 | $53.82 | $54.16 | $53.25 | $53.56 | $53.56 | 62,154 |
| 2023-02-28 | $53.47 | $54.36 | $53.47 | $53.76 | $53.76 | 85,187 |
| 2023-02-27 | $52.64 | $53.83 | $52.64 | $53.48 | $53.48 | 76,397 |
| 2023-02-24 | $52.03 | $52.25 | $51.50 | $51.95 | $51.95 | 106,343 |
| 2023-02-23 | $53.87 | $53.88 | $52.01 | $53.29 | $53.29 | 149,638 |
| 2023-02-22 | $53.33 | $53.79 | $52.54 | $53.34 | $53.34 | 114,679 |
| 2023-02-21 | $54.77 | $55.21 | $53.08 | $53.09 | $53.09 | 117,963 |
| 2023-02-17 | $55.95 | $56.31 | $54.71 | $55.61 | $55.61 | 94,327 |
| 2023-02-16 | $57.55 | $58.50 | $56.55 | $56.59 | $56.59 | 99,375 |
| 2023-02-15 | $56.00 | $58.35 | $55.98 | $58.35 | $58.35 | 144,703 |
| 2023-02-14 | $54.68 | $56.45 | $54.29 | $56.31 | $56.31 | 85,665 |
| 2023-02-13 | $54.94 | $55.79 | $54.39 | $55.45 | $55.45 | 259,795 |
| 2023-02-10 | $55.00 | $55.30 | $54.20 | $54.91 | $54.91 | 92,870 |
| 2023-02-09 | $57.62 | $57.95 | $55.19 | $55.55 | $55.55 | 156,540 |
| 2023-02-08 | $57.39 | $58.11 | $56.45 | $56.53 | $56.53 | 231,097 |
| 2023-02-07 | $56.86 | $57.52 | $55.72 | $57.29 | $57.29 | 105,706 |
| 2023-02-06 | $56.86 | $57.69 | $56.55 | $56.94 | $56.94 | 148,511 |
| 2023-02-03 | $57.16 | $58.79 | $56.87 | $57.30 | $57.30 | 252,943 |
| 2023-02-02 | $58.65 | $59.43 | $57.56 | $58.44 | $58.44 | 200,371 |
| 2023-02-01 | $55.90 | $58.20 | $55.24 | $57.46 | $57.46 | 284,640 |
| 2023-01-31 | $54.01 | $56.01 | $54.01 | $55.97 | $55.97 | 289,296 |
| 2023-01-30 | $55.47 | $55.72 | $53.92 | $53.97 | $53.97 | 199,947 |
| 2023-01-27 | $53.28 | $57.40 | $53.28 | $55.89 | $55.89 | 573,644 |
| 2023-01-26 | $54.33 | $54.53 | $52.68 | $53.61 | $53.61 | 117,368 |
| 2023-01-25 | $51.99 | $53.31 | $51.35 | $53.13 | $53.13 | 118,937 |
| 2023-01-24 | $53.14 | $53.73 | $52.74 | $53.33 | $53.33 | 118,626 |
| 2023-01-23 | $51.50 | $54.05 | $51.33 | $53.83 | $53.83 | 229,892 |
| 2023-01-20 | $50.09 | $51.21 | $49.81 | $51.13 | $51.13 | 72,348 |
| 2023-01-19 | $51.47 | $51.69 | $49.36 | $49.74 | $49.74 | 123,494 |
| 2023-01-18 | $53.21 | $53.99 | $52.00 | $52.33 | $52.33 | 127,829 |
| 2023-01-17 | $51.96 | $52.86 | $51.96 | $52.54 | $52.54 | 182,417 |
| 2023-01-13 | $50.70 | $51.80 | $50.49 | $51.73 | $51.73 | 184,615 |
| 2023-01-12 | $50.98 | $51.68 | $49.93 | $51.68 | $51.68 | 221,259 |
| 2023-01-11 | $48.79 | $50.57 | $48.75 | $50.57 | $50.57 | 260,732 |
| 2023-01-10 | $47.51 | $48.66 | $47.04 | $48.66 | $48.66 | 106,282 |
| 2023-01-09 | $47.38 | $48.60 | $47.35 | $47.72 | $47.72 | 178,595 |
| 2023-01-06 | $45.71 | $46.81 | $44.89 | $46.61 | $46.61 | 144,500 |
| 2023-01-05 | $46.51 | $46.62 | $45.48 | $45.55 | $45.55 | 243,143 |
| 2023-01-04 | $46.33 | $47.16 | $45.93 | $46.92 | $46.92 | 260,232 |
| 2023-01-03 | $47.77 | $47.99 | $45.43 | $45.84 | $45.84 | 236,864 |
| 2022-12-30 | $46.41 | $47.21 | $46.15 | $47.19 | $47.19 | 372,845 |
| 2022-12-29 | $46.50 | $47.45 | $46.27 | $47.04 | $47.04 | 390,547 |
| 2022-12-28 | $46.07 | $46.64 | $45.45 | $45.71 | $45.71 | 319,949 |
| 2022-12-27 | $47.97 | $48.06 | $46.25 | $46.30 | $46.30 | 296,809 |
| 2022-12-23 | $48.68 | $48.94 | $47.76 | $48.44 | $48.44 | 166,603 |
| 2022-12-22 | $50.51 | $50.51 | $47.99 | $49.01 | $48.92 | 364,342 |
| 2022-12-21 | $50.63 | $51.28 | $49.81 | $51.06 | $50.97 | 512,452 |
| 2022-12-20 | $50.37 | $51.63 | $50.01 | $50.40 | $50.31 | 191,470 |
| 2022-12-19 | $52.54 | $52.54 | $50.52 | $50.86 | $50.77 | 167,488 |
| 2022-12-16 | $52.80 | $53.23 | $51.69 | $52.07 | $51.98 | 221,138 |
| 2022-12-15 | $53.97 | $54.78 | $53.17 | $53.36 | $53.27 | 134,220 |
| 2022-12-14 | $55.48 | $56.17 | $54.77 | $55.16 | $55.06 | 185,440 |
| 2022-12-13 | $57.07 | $57.36 | $54.83 | $55.56 | $55.46 | 183,276 |
| 2022-12-12 | $54.35 | $55.25 | $53.98 | $54.84 | $54.74 | 198,544 |
| 2022-12-09 | $54.94 | $55.56 | $54.63 | $54.75 | $54.65 | 104,941 |
| 2022-12-08 | $55.12 | $55.97 | $54.83 | $55.25 | $55.15 | 98,376 |
| 2022-12-07 | $54.46 | $55.49 | $54.31 | $54.85 | $54.75 | 125,052 |
| 2022-12-06 | $57.37 | $57.37 | $54.36 | $54.72 | $54.62 | 160,047 |
| 2022-12-05 | $58.56 | $58.74 | $57.08 | $57.32 | $57.22 | 156,079 |
| 2022-12-02 | $56.89 | $59.03 | $56.87 | $58.80 | $58.70 | 107,050 |
| 2022-12-01 | $59.00 | $59.17 | $57.16 | $57.86 | $57.76 | 180,049 |
| 2022-11-30 | $56.37 | $58.94 | $56.02 | $58.87 | $58.77 | 162,327 |
| 2022-11-29 | $56.71 | $57.11 | $55.90 | $55.90 | $55.80 | 259,642 |
| 2022-11-28 | $57.20 | $57.54 | $56.09 | $56.33 | $56.23 | 125,435 |
| 2022-11-25 | $58.18 | $58.31 | $57.62 | $58.11 | $58.01 | 71,812 |
| 2022-11-23 | $57.73 | $58.56 | $57.67 | $58.55 | $58.55 | 167,341 |
| 2022-11-22 | $57.23 | $57.73 | $56.30 | $57.64 | $57.64 | 113,802 |
| 2022-11-21 | $57.41 | $57.41 | $56.44 | $56.69 | $56.69 | 218,581 |
| 2022-11-18 | $59.00 | $59.00 | $57.22 | $57.82 | $57.82 | 115,944 |
| 2022-11-17 | $57.15 | $58.34 | $56.61 | $58.12 | $58.12 | 245,396 |
| 2022-11-16 | $59.42 | $59.54 | $58.23 | $58.46 | $58.46 | 138,099 |
| 2022-11-15 | $60.48 | $60.94 | $59.64 | $60.09 | $60.09 | 158,180 |
| 2022-11-14 | $59.99 | $60.14 | $58.35 | $59.36 | $59.36 | 140,161 |
| 2022-11-11 | $59.52 | $61.15 | $59.01 | $60.26 | $60.26 | 141,826 |
| 2022-11-10 | $57.56 | $59.54 | $56.50 | $59.43 | $59.43 | 274,098 |
| 2022-11-09 | $55.35 | $56.42 | $54.00 | $54.20 | $54.20 | 153,043 |
| 2022-11-08 | $55.22 | $56.67 | $54.79 | $56.07 | $56.07 | 256,965 |
| 2022-11-07 | $55.60 | $55.68 | $53.88 | $54.54 | $54.54 | 278,761 |
| 2022-11-04 | $56.35 | $56.58 | $53.73 | $55.04 | $55.04 | 245,458 |
| 2022-11-03 | $52.94 | $55.59 | $52.94 | $54.69 | $54.69 | 534,366 |
| 2022-11-02 | $56.10 | $56.72 | $53.73 | $53.81 | $53.81 | 229,462 |
| 2022-11-01 | $57.69 | $58.09 | $55.99 | $56.01 | $56.01 | 236,128 |
| 2022-10-31 | $56.18 | $56.91 | $55.49 | $56.37 | $56.37 | 171,700 |
| 2022-10-28 | $56.04 | $56.60 | $55.06 | $56.50 | $56.50 | 199,180 |
| 2022-10-27 | $56.36 | $56.63 | $55.57 | $56.20 | $56.20 | 136,958 |
| 2022-10-26 | $55.87 | $57.83 | $55.87 | $56.46 | $56.46 | 176,516 |
| 2022-10-25 | $53.00 | $55.84 | $52.98 | $55.57 | $55.57 | 203,004 |
| 2022-10-24 | $53.25 | $53.25 | $51.29 | $52.89 | $52.89 | 425,979 |
| 2022-10-21 | $51.24 | $53.43 | $50.64 | $53.29 | $53.29 | 371,047 |
| 2022-10-20 | $52.25 | $52.83 | $51.03 | $51.44 | $51.44 | 536,422 |
| 2022-10-19 | $52.52 | $52.82 | $51.81 | $52.43 | $52.43 | 139,585 |
| 2022-10-18 | $54.13 | $54.35 | $52.43 | $53.36 | $53.36 | 129,012 |
| 2022-10-17 | $51.95 | $52.90 | $51.78 | $52.09 | $52.09 | 155,846 |
| 2022-10-14 | $53.87 | $54.25 | $50.15 | $50.16 | $50.16 | 282,806 |
| 2022-10-13 | $50.53 | $53.50 | $49.83 | $53.19 | $53.19 | 376,161 |
| 2022-10-12 | $54.14 | $54.14 | $52.30 | $52.58 | $52.58 | 215,678 |
| 2022-10-11 | $53.79 | $54.98 | $52.90 | $54.08 | $54.08 | 265,901 |
| 2022-10-10 | $55.00 | $55.28 | $53.68 | $54.61 | $54.61 | 170,149 |
| 2022-10-07 | $57.06 | $57.14 | $54.98 | $55.45 | $55.45 | 254,102 |
| 2022-10-06 | $58.65 | $60.17 | $57.82 | $58.09 | $58.09 | 154,390 |
| 2022-10-05 | $59.82 | $60.03 | $57.40 | $58.97 | $58.97 | 154,798 |
| 2022-10-04 | $59.93 | $61.27 | $59.86 | $60.75 | $60.75 | 171,003 |
| 2022-10-03 | $57.13 | $58.36 | $55.94 | $57.79 | $57.79 | 310,798 |
| 2022-09-30 | $56.74 | $58.61 | $56.49 | $56.97 | $56.97 | 132,468 |
| 2022-09-29 | $59.58 | $59.61 | $56.35 | $57.14 | $57.14 | 675,820 |
| 2022-09-28 | $58.86 | $60.65 | $58.29 | $60.31 | $60.31 | 325,981 |
| 2022-09-27 | $59.47 | $60.25 | $58.25 | $58.96 | $58.96 | 174,658 |
| 2022-09-26 | $58.38 | $60.36 | $57.92 | $58.05 | $58.05 | 567,516 |
| 2022-09-23 | $59.09 | $59.30 | $57.75 | $58.80 | $58.80 | 246,941 |
| 2022-09-22 | $63.51 | $63.75 | $60.04 | $60.50 | $60.44 | 233,704 |
| 2022-09-21 | $64.23 | $66.14 | $63.61 | $63.68 | $63.62 | 209,406 |
| 2022-09-20 | $65.56 | $65.77 | $63.92 | $63.95 | $63.89 | 227,109 |
| 2022-09-19 | $64.92 | $66.34 | $64.90 | $66.06 | $66.00 | 192,422 |
| 2022-09-16 | $65.20 | $65.91 | $64.45 | $65.70 | $65.64 | 287,369 |
| 2022-09-15 | $67.30 | $68.11 | $65.94 | $66.41 | $66.35 | 186,994 |
| 2022-09-14 | $66.30 | $67.97 | $65.36 | $67.97 | $67.90 | 249,998 |
| 2022-09-13 | $65.36 | $67.39 | $65.03 | $66.31 | $66.31 | 292,191 |
| 2022-09-12 | $67.49 | $67.94 | $66.43 | $67.94 | $67.94 | 195,276 |
| 2022-09-09 | $66.77 | $67.25 | $66.23 | $66.92 | $66.92 | 268,072 |
| 2022-09-08 | $64.57 | $66.01 | $64.25 | $65.98 | $65.98 | 217,123 |
| 2022-09-07 | $61.98 | $65.15 | $61.98 | $64.92 | $64.92 | 355,690 |
| 2022-09-06 | $61.91 | $62.57 | $60.68 | $62.08 | $62.08 | 203,147 |
| 2022-09-02 | $63.25 | $63.25 | $61.23 | $61.44 | $61.44 | 378,926 |
| 2022-09-01 | $62.92 | $63.20 | $60.83 | $62.57 | $62.57 | 501,747 |
| 2022-08-31 | $64.46 | $64.90 | $63.25 | $64.10 | $64.10 | 145,530 |
| 2022-08-30 | $65.65 | $66.00 | $62.93 | $63.89 | $63.89 | 296,004 |
| 2022-08-29 | $64.58 | $66.08 | $64.56 | $64.88 | $64.88 | 338,960 |
| 2022-08-26 | $68.44 | $68.69 | $65.58 | $65.61 | $65.61 | 429,547 |
| 2022-08-25 | $67.15 | $67.82 | $66.47 | $67.80 | $67.80 | 244,454 |
| 2022-08-24 | $64.31 | $66.38 | $64.29 | $65.77 | $65.77 | 363,930 |
| 2022-08-23 | $63.66 | $64.84 | $63.22 | $64.11 | $64.11 | 360,618 |
| 2022-08-22 | $63.36 | $64.08 | $62.86 | $63.60 | $63.60 | 270,861 |
| 2022-08-19 | $66.04 | $66.17 | $64.35 | $64.91 | $64.91 | 265,290 |
| 2022-08-18 | $66.63 | $67.71 | $66.55 | $67.26 | $67.26 | 199,811 |
| 2022-08-17 | $66.32 | $66.73 | $65.13 | $65.81 | $65.81 | 278,548 |
| 2022-08-16 | $68.30 | $68.30 | $66.61 | $67.25 | $67.25 | 372,664 |
| 2022-08-15 | $67.75 | $68.94 | $67.20 | $68.45 | $68.45 | 231,632 |
| 2022-08-12 | $66.05 | $68.22 | $65.41 | $68.18 | $68.18 | 251,981 |
| 2022-08-11 | $67.30 | $67.50 | $65.72 | $65.89 | $65.89 | 501,168 |
| 2022-08-10 | $64.84 | $66.35 | $63.73 | $66.31 | $66.31 | 317,613 |
| 2022-08-09 | $63.22 | $63.75 | $62.38 | $62.90 | $62.90 | 287,817 |
| 2022-08-08 | $65.26 | $66.14 | $63.95 | $64.00 | $64.00 | 392,660 |
| 2022-08-05 | $63.60 | $64.80 | $62.61 | $63.88 | $63.88 | 321,695 |
| 2022-08-04 | $62.98 | $63.92 | $62.59 | $63.65 | $63.65 | 718,747 |
| 2022-08-03 | $62.75 | $63.02 | $61.17 | $62.70 | $62.70 | 613,846 |
| 2022-08-02 | $60.90 | $63.85 | $60.71 | $62.88 | $62.88 | 295,372 |
| 2022-08-01 | $62.01 | $62.54 | $61.01 | $61.47 | $61.47 | 317,666 |
| 2022-07-29 | $60.12 | $62.51 | $60.04 | $62.33 | $62.33 | 302,974 |
| 2022-07-28 | $59.60 | $61.10 | $58.64 | $60.58 | $60.58 | 479,150 |
| 2022-07-27 | $55.69 | $57.45 | $55.29 | $57.15 | $57.15 | 284,235 |
| 2022-07-26 | $54.86 | $55.14 | $54.02 | $54.24 | $54.24 | 133,427 |
| 2022-07-25 | $54.64 | $55.22 | $53.80 | $55.14 | $55.14 | 163,988 |
| 2022-07-22 | $56.32 | $56.56 | $54.19 | $54.53 | $54.53 | 314,103 |
| 2022-07-21 | $55.32 | $56.15 | $54.74 | $56.09 | $56.09 | 111,568 |
| 2022-07-20 | $54.34 | $55.54 | $54.11 | $55.30 | $55.30 | 146,742 |
| 2022-07-19 | $53.54 | $54.30 | $52.78 | $54.09 | $54.09 | 105,228 |
| 2022-07-18 | $53.01 | $54.21 | $52.63 | $52.83 | $52.83 | 105,719 |
| 2022-07-15 | $51.96 | $52.11 | $49.93 | $52.11 | $52.11 | 267,369 |
| 2022-07-14 | $51.43 | $52.35 | $50.61 | $52.27 | $52.27 | 137,629 |
| 2022-07-13 | $50.51 | $52.81 | $50.20 | $52.04 | $52.04 | 187,795 |
| 2022-07-12 | $52.45 | $52.95 | $51.10 | $51.75 | $51.75 | 153,408 |
| 2022-07-11 | $54.53 | $54.56 | $52.51 | $52.61 | $52.61 | 123,298 |
| 2022-07-08 | $53.86 | $55.92 | $53.58 | $55.31 | $55.31 | 152,332 |
| 2022-07-07 | $52.31 | $54.93 | $52.31 | $54.52 | $54.52 | 212,721 |
| 2022-07-06 | $52.12 | $52.59 | $50.70 | $51.58 | $51.58 | 239,569 |
| 2022-07-05 | $50.86 | $52.18 | $49.43 | $52.14 | $52.14 | 251,371 |
| 2022-07-01 | $52.12 | $52.92 | $51.10 | $51.92 | $51.92 | 201,747 |
| 2022-06-30 | $51.34 | $52.94 | $50.59 | $52.20 | $52.20 | 185,940 |
| 2022-06-29 | $52.64 | $52.64 | $50.99 | $51.91 | $51.91 | 170,400 |
| 2022-06-28 | $55.95 | $56.43 | $53.52 | $53.65 | $53.65 | 132,167 |
| 2022-06-27 | $55.71 | $56.58 | $55.06 | $55.84 | $55.84 | 131,454 |
| 2022-06-24 | $54.95 | $55.64 | $54.33 | $55.49 | $55.49 | 230,938 |
| 2022-06-23 | $53.69 | $54.27 | $52.56 | $54.15 | $54.14 | 118,559 |
| 2022-06-22 | $52.10 | $53.99 | $52.02 | $53.04 | $53.03 | 158,735 |
| 2022-06-21 | $52.92 | $54.27 | $52.82 | $53.29 | $53.28 | 285,881 |
| 2022-06-17 | $49.68 | $51.98 | $49.61 | $51.49 | $51.48 | 347,784 |
| 2022-06-16 | $50.88 | $51.50 | $48.47 | $49.15 | $49.14 | 265,652 |
| 2022-06-15 | $51.71 | $53.43 | $50.94 | $52.67 | $52.66 | 210,311 |
| 2022-06-14 | $51.13 | $51.70 | $50.42 | $51.12 | $51.11 | 164,611 |
| 2022-06-13 | $52.14 | $52.70 | $50.00 | $50.51 | $50.50 | 441,845 |
| 2022-06-10 | $55.09 | $55.98 | $54.17 | $54.61 | $54.60 | 156,815 |
| 2022-06-09 | $57.16 | $58.12 | $56.19 | $56.24 | $56.23 | 214,042 |
| 2022-06-08 | $58.53 | $59.34 | $57.51 | $57.92 | $57.91 | 151,300 |
| 2022-06-07 | $57.22 | $58.69 | $56.96 | $58.58 | $58.57 | 153,595 |
| 2022-06-06 | $58.60 | $59.12 | $57.47 | $58.09 | $58.08 | 229,634 |
| 2022-06-03 | $56.42 | $57.23 | $55.69 | $56.40 | $56.39 | 201,570 |
| 2022-06-02 | $54.45 | $57.76 | $54.24 | $57.48 | $57.47 | 183,840 |
| 2022-06-01 | $55.88 | $56.29 | $53.78 | $54.43 | $54.42 | 196,513 |
| 2022-05-31 | $57.19 | $57.26 | $55.22 | $55.77 | $55.76 | 193,187 |
| 2022-05-27 | $54.57 | $56.61 | $54.57 | $56.61 | $56.60 | 150,851 |
| 2022-05-26 | $51.19 | $54.18 | $50.92 | $53.92 | $53.91 | 229,531 |
| 2022-05-25 | $50.04 | $51.56 | $49.65 | $51.17 | $51.16 | 230,600 |
| 2022-05-24 | $51.15 | $51.15 | $49.54 | $50.22 | $50.21 | 364,786 |
| 2022-05-23 | $51.56 | $52.01 | $50.48 | $51.99 | $51.98 | 290,789 |
| 2022-05-20 | $53.17 | $53.20 | $49.62 | $51.57 | $51.56 | 301,120 |
| 2022-05-19 | $50.43 | $53.01 | $50.43 | $52.08 | $52.07 | 301,805 |
| 2022-05-18 | $51.21 | $53.02 | $50.33 | $50.64 | $50.63 | 557,830 |
| 2022-05-17 | $50.48 | $52.00 | $50.12 | $51.97 | $51.96 | 298,909 |
| 2022-05-16 | $49.94 | $50.72 | $48.91 | $49.03 | $49.02 | 294,593 |
| 2022-05-13 | $48.13 | $50.48 | $47.97 | $50.04 | $50.03 | 533,384 |
| 2022-05-12 | $45.13 | $47.95 | $44.25 | $46.67 | $46.66 | 454,975 |
| 2022-05-11 | $48.61 | $49.47 | $45.93 | $46.08 | $46.07 | 486,537 |
| 2022-05-10 | $50.42 | $51.00 | $47.30 | $48.88 | $48.87 | 727,715 |
| 2022-05-09 | $51.70 | $52.15 | $48.68 | $49.02 | $49.01 | 619,016 |
| 2022-05-06 | $54.45 | $54.50 | $52.25 | $53.25 | $53.24 | 269,036 |
| 2022-05-05 | $57.51 | $57.69 | $54.01 | $54.88 | $54.87 | 381,311 |
| 2022-05-04 | $54.90 | $57.96 | $54.44 | $57.85 | $57.84 | 578,286 |
| 2022-05-03 | $53.44 | $55.07 | $53.09 | $54.48 | $54.47 | 392,999 |
| 2022-05-02 | $51.97 | $53.64 | $51.40 | $53.48 | $53.47 | 191,806 |
| 2022-04-29 | $53.47 | $55.08 | $52.13 | $52.22 | $52.21 | 276,534 |
| 2022-04-28 | $53.20 | $53.74 | $50.95 | $53.32 | $53.31 | 365,312 |
| 2022-04-27 | $52.62 | $54.06 | $52.33 | $52.42 | $52.41 | 205,548 |
| 2022-04-26 | $54.18 | $54.43 | $51.90 | $51.92 | $51.91 | 456,099 |
| 2022-04-25 | $53.05 | $54.54 | $52.74 | $54.49 | $54.48 | 399,806 |
| 2022-04-22 | $55.10 | $56.24 | $53.90 | $54.05 | $54.04 | 231,370 |
| 2022-04-21 | $59.68 | $59.87 | $54.81 | $55.20 | $55.19 | 360,604 |
| 2022-04-20 | $60.81 | $60.82 | $58.23 | $58.27 | $58.26 | 316,078 |
| 2022-04-19 | $58.94 | $60.55 | $58.29 | $60.44 | $60.43 | 168,499 |
| 2022-04-18 | $58.72 | $59.36 | $58.13 | $58.82 | $58.81 | 407,148 |
| 2022-04-14 | $60.45 | $60.78 | $58.97 | $59.02 | $59.01 | 281,183 |
| 2022-04-13 | $59.00 | $60.57 | $58.50 | $60.52 | $60.51 | 178,362 |
| 2022-04-12 | $60.31 | $60.95 | $58.59 | $58.83 | $58.82 | 208,643 |
| 2022-04-11 | $58.75 | $60.13 | $58.12 | $59.15 | $59.14 | 248,167 |
| 2022-04-08 | $61.50 | $61.50 | $59.87 | $60.13 | $60.12 | 148,332 |
| 2022-04-07 | $62.21 | $63.00 | $60.22 | $61.74 | $61.73 | 333,594 |
| 2022-04-06 | $63.13 | $63.45 | $61.28 | $62.18 | $62.17 | 753,290 |
| 2022-04-05 | $67.36 | $67.44 | $64.13 | $64.30 | $64.29 | 185,252 |
| 2022-04-04 | $65.69 | $67.39 | $65.50 | $67.28 | $67.27 | 192,584 |
| 2022-04-01 | $65.27 | $65.88 | $64.11 | $64.90 | $64.89 | 151,448 |
| 2022-03-31 | $65.38 | $65.87 | $64.57 | $64.62 | $64.61 | 212,622 |
| 2022-03-30 | $66.00 | $67.13 | $64.73 | $65.17 | $65.16 | 703,277 |
| 2022-03-29 | $65.37 | $66.48 | $64.68 | $66.30 | $66.29 | 278,844 |
| 2022-03-28 | $63.92 | $65.10 | $63.19 | $64.68 | $64.67 | 319,116 |
| 2022-03-25 | $64.41 | $64.41 | $62.56 | $63.75 | $63.74 | 124,569 |
| 2022-03-24 | $63.72 | $64.79 | $62.49 | $64.78 | $64.77 | 256,610 |
| 2022-03-23 | $62.90 | $64.81 | $62.46 | $63.09 | $63.08 | 311,726 |
| 2022-03-22 | $62.10 | $63.80 | $62.10 | $63.48 | $63.47 | 257,516 |
| 2022-03-21 | $61.84 | $62.52 | $60.53 | $61.72 | $61.71 | 429,809 |
| 2022-03-18 | $59.88 | $62.16 | $59.88 | $62.09 | $62.08 | 290,003 |
| 2022-03-17 | $58.70 | $60.55 | $58.31 | $60.55 | $60.54 | 249,937 |
| 2022-03-16 | $57.50 | $59.49 | $56.97 | $59.49 | $59.48 | 381,393 |
| 2022-03-15 | $53.65 | $55.91 | $52.62 | $55.91 | $55.90 | 282,115 |
| 2022-03-14 | $56.55 | $56.61 | $53.42 | $53.68 | $53.67 | 483,273 |
| 2022-03-11 | $59.62 | $60.02 | $57.15 | $57.22 | $57.21 | 210,852 |
| 2022-03-10 | $59.16 | $59.45 | $57.64 | $59.15 | $59.14 | 227,973 |
| 2022-03-09 | $59.49 | $60.48 | $58.60 | $60.29 | $60.28 | 350,290 |
| 2022-03-08 | $55.88 | $59.84 | $55.49 | $58.49 | $58.48 | 419,405 |
| 2022-03-07 | $56.66 | $57.57 | $55.47 | $55.55 | $55.54 | 333,300 |
| 2022-03-04 | $56.99 | $57.73 | $55.33 | $56.07 | $56.06 | 244,431 |
| 2022-03-03 | $59.36 | $59.36 | $56.98 | $57.30 | $57.29 | 219,085 |
| 2022-03-02 | $58.86 | $59.18 | $57.44 | $59.00 | $58.99 | 199,501 |
| 2022-03-01 | $59.57 | $59.94 | $58.08 | $58.86 | $58.85 | 357,624 |
| 2022-02-28 | $57.38 | $60.18 | $57.38 | $59.72 | $59.71 | 597,136 |
| 2022-02-25 | $55.83 | $56.95 | $54.47 | $56.95 | $56.94 | 201,851 |
| 2022-02-24 | $49.20 | $56.04 | $49.13 | $56.00 | $55.99 | 415,611 |
| 2022-02-23 | $54.50 | $54.93 | $52.00 | $52.16 | $52.15 | 291,105 |
| 2022-02-22 | $54.34 | $55.67 | $52.96 | $53.56 | $53.55 | 453,078 |
| 2022-02-18 | $56.98 | $57.22 | $54.86 | $55.49 | $55.48 | 353,373 |
| 2022-02-17 | $58.48 | $58.83 | $56.83 | $56.83 | $56.82 | 249,130 |
| 2022-02-16 | $58.94 | $60.21 | $58.36 | $60.03 | $60.02 | 324,129 |
| 2022-02-15 | $57.36 | $59.84 | $57.36 | $59.79 | $59.78 | 298,291 |
| 2022-02-14 | $55.98 | $57.63 | $55.55 | $56.22 | $56.21 | 292,861 |
| 2022-02-11 | $58.53 | $59.01 | $55.78 | $56.35 | $56.34 | 288,853 |
| 2022-02-10 | $58.64 | $60.87 | $58.09 | $58.43 | $58.42 | 304,717 |
| 2022-02-09 | $59.61 | $60.07 | $58.74 | $60.07 | $60.06 | 375,393 |
| 2022-02-08 | $55.90 | $57.56 | $55.56 | $57.46 | $57.45 | 240,149 |
| 2022-02-07 | $55.92 | $57.27 | $55.53 | $56.05 | $56.04 | 239,814 |
| 2022-02-04 | $54.37 | $56.23 | $53.86 | $55.74 | $55.73 | 435,613 |
| 2022-02-03 | $55.01 | $56.14 | $54.08 | $54.20 | $54.19 | 451,927 |
| 2022-02-02 | $58.22 | $58.22 | $55.94 | $56.66 | $56.65 | 449,513 |
| 2022-02-01 | $57.87 | $58.00 | $56.11 | $57.78 | $57.77 | 483,523 |
| 2022-01-31 | $52.75 | $57.15 | $52.75 | $57.11 | $57.10 | 682,720 |
| 2022-01-28 | $51.77 | $52.39 | $49.83 | $52.39 | $52.38 | 539,057 |
| 2022-01-27 | $55.07 | $55.29 | $51.65 | $51.80 | $51.79 | 481,606 |
| 2022-01-26 | $56.10 | $57.15 | $53.60 | $54.30 | $54.29 | 384,949 |
| 2022-01-25 | $54.65 | $55.66 | $53.67 | $54.35 | $54.34 | 814,333 |
| 2022-01-24 | $53.94 | $56.30 | $51.71 | $56.18 | $56.17 | 880,007 |
| 2022-01-21 | $57.95 | $58.46 | $56.03 | $56.19 | $56.18 | 816,028 |
| 2022-01-20 | $60.05 | $61.88 | $58.54 | $58.61 | $58.60 | 511,594 |
| 2022-01-19 | $61.33 | $61.81 | $59.28 | $59.33 | $59.32 | 680,254 |
| 2022-01-18 | $62.23 | $63.13 | $61.05 | $61.14 | $61.13 | 444,319 |
| 2022-01-14 | $62.53 | $63.91 | $62.11 | $63.54 | $63.53 | 416,814 |
| 2022-01-13 | $65.86 | $66.46 | $63.11 | $63.26 | $63.25 | 286,951 |
| 2022-01-12 | $65.55 | $66.37 | $64.48 | $65.29 | $65.28 | 540,678 |
| 2022-01-11 | $63.03 | $64.75 | $62.77 | $64.51 | $64.50 | 356,881 |
| 2022-01-10 | $62.45 | $63.08 | $60.66 | $63.03 | $63.02 | 610,059 |
| 2022-01-07 | $64.49 | $65.75 | $63.20 | $63.59 | $63.58 | 343,516 |
| 2022-01-06 | $65.01 | $65.62 | $62.78 | $64.41 | $64.40 | 390,632 |
| 2022-01-05 | $68.66 | $68.91 | $65.10 | $65.21 | $65.20 | 647,264 |
| 2022-01-04 | $70.50 | $70.55 | $67.59 | $69.04 | $69.03 | 305,590 |
| 2022-01-03 | $69.50 | $70.18 | $68.35 | $70.08 | $70.07 | 342,925 |
| 2021-12-31 | $67.97 | $69.07 | $67.92 | $67.97 | $67.96 | 316,197 |
| 2021-12-30 | $66.41 | $69.16 | $66.41 | $68.25 | $68.24 | 324,125 |
| 2021-12-29 | $67.05 | $67.25 | $65.54 | $66.78 | $66.77 | 580,789 |
| 2021-12-28 | $68.36 | $68.56 | $67.05 | $67.34 | $67.33 | 440,484 |
| 2021-12-27 | $67.66 | $68.23 | $67.25 | $68.18 | $68.17 | 307,238 |
| 2021-12-23 | $66.62 | $67.71 | $65.98 | $67.35 | $67.34 | 1,621,806 |
| 2021-12-22 | $65.89 | $66.69 | $65.46 | $66.59 | $66.58 | 380,074 |
| 2021-12-21 | $63.90 | $66.03 | $63.90 | $66.03 | $66.02 | 564,736 |
| 2021-12-20 | $63.50 | $64.00 | $62.28 | $62.84 | $62.83 | 532,297 |
| 2021-12-17 | $64.51 | $66.54 | $63.48 | $65.93 | $65.92 | 364,893 |
| 2021-12-16 | $69.19 | $69.38 | $65.04 | $65.50 | $65.49 | 719,345 |
| 2021-12-15 | $67.19 | $68.35 | $64.87 | $68.27 | $68.26 | 551,883 |
| 2021-12-14 | $67.90 | $68.25 | $66.72 | $67.64 | $67.63 | 757,497 |
| 2021-12-13 | $70.86 | $71.52 | $69.25 | $69.69 | $69.68 | 350,253 |
| 2021-12-10 | $72.01 | $72.41 | $70.22 | $71.14 | $71.13 | 231,794 |
| 2021-12-09 | $73.53 | $74.30 | $71.01 | $71.13 | $71.12 | 371,921 |
| 2021-12-08 | $73.51 | $74.05 | $72.23 | $73.82 | $73.80 | 500,714 |
| 2021-12-07 | $72.65 | $73.56 | $72.56 | $73.15 | $73.13 | 271,018 |
| 2021-12-06 | $69.76 | $70.76 | $67.10 | $70.17 | $70.16 | 499,594 |
| 2021-12-03 | $74.05 | $74.64 | $69.27 | $70.26 | $70.25 | 639,798 |
| 2021-12-02 | $74.31 | $75.37 | $72.83 | $73.91 | $73.89 | 363,658 |
| 2021-12-01 | $78.60 | $79.00 | $74.25 | $74.29 | $74.27 | 414,737 |
| 2021-11-30 | $78.04 | $79.05 | $75.30 | $77.11 | $77.09 | 379,806 |
| 2021-11-29 | $78.40 | $78.97 | $77.00 | $78.79 | $78.77 | 214,465 |
| 2021-11-26 | $77.15 | $77.99 | $75.95 | $76.85 | $76.83 | 301,570 |
| 2021-11-24 | $78.38 | $79.80 | $77.19 | $79.58 | $79.56 | 319,020 |
| 2021-11-23 | $80.23 | $81.45 | $77.59 | $78.92 | $78.90 | 570,614 |
| 2021-11-22 | $82.12 | $83.71 | $79.75 | $80.32 | $80.30 | 888,395 |
| 2021-11-19 | $79.26 | $81.25 | $78.88 | $80.84 | $80.82 | 420,647 |
| 2021-11-18 | $80.85 | $80.85 | $78.03 | $78.99 | $78.97 | 298,376 |
| 2021-11-17 | $80.81 | $81.59 | $79.78 | $80.30 | $80.28 | 237,729 |
| 2021-11-16 | $80.15 | $80.99 | $79.38 | $80.96 | $80.94 | 191,449 |
| 2021-11-15 | $81.85 | $81.89 | $79.32 | $80.17 | $80.15 | 290,400 |
| 2021-11-12 | $81.31 | $82.08 | $80.73 | $81.47 | $81.45 | 403,841 |
| 2021-11-11 | $78.78 | $81.31 | $78.38 | $80.92 | $80.90 | 503,436 |
| 2021-11-10 | $77.61 | $79.37 | $76.69 | $77.82 | $77.80 | 423,199 |
| 2021-11-09 | $81.92 | $81.99 | $78.22 | $79.28 | $79.26 | 559,532 |
| 2021-11-08 | $81.00 | $82.36 | $80.78 | $81.69 | $81.67 | 600,743 |
| 2021-11-05 | $81.26 | $81.57 | $79.53 | $80.48 | $80.46 | 492,699 |
| 2021-11-04 | $81.08 | $81.73 | $80.40 | $81.41 | $81.39 | 517,225 |
| 2021-11-03 | $79.48 | $80.59 | $78.51 | $80.45 | $80.43 | 517,784 |
| 2021-11-02 | $80.34 | $80.50 | $79.13 | $79.86 | $79.84 | 610,200 |
| 2021-11-01 | $78.60 | $80.60 | $78.38 | $80.60 | $80.58 | 566,266 |
| 2021-10-29 | $76.21 | $77.47 | $75.75 | $77.41 | $77.39 | 737,687 |
| 2021-10-28 | $73.70 | $76.35 | $73.63 | $76.35 | $76.33 | 592,899 |
| 2021-10-27 | $73.04 | $74.39 | $72.54 | $72.58 | $72.57 | 345,347 |
| 2021-10-26 | $72.50 | $73.22 | $70.75 | $71.24 | $71.23 | 422,826 |
| 2021-10-25 | $70.02 | $72.41 | $69.92 | $72.23 | $72.22 | 493,418 |
| 2021-10-22 | $69.88 | $70.18 | $68.60 | $69.13 | $69.12 | 360,272 |
| 2021-10-21 | $68.87 | $70.56 | $68.86 | $69.97 | $69.96 | 537,915 |
| 2021-10-20 | $69.58 | $69.83 | $68.81 | $69.36 | $69.35 | 331,466 |
| 2021-10-19 | $69.19 | $70.21 | $68.87 | $69.90 | $69.89 | 369,760 |
| 2021-10-18 | $66.80 | $68.66 | $66.57 | $68.48 | $68.47 | 300,962 |
| 2021-10-15 | $67.35 | $68.04 | $66.97 | $67.16 | $67.15 | 247,858 |
| 2021-10-14 | $67.50 | $67.67 | $66.47 | $66.93 | $66.92 | 243,120 |
| 2021-10-13 | $66.00 | $66.85 | $65.81 | $66.85 | $66.84 | 361,798 |
| 2021-10-12 | $63.88 | $65.60 | $63.88 | $65.25 | $65.24 | 319,369 |
| 2021-10-11 | $62.81 | $64.82 | $62.81 | $63.71 | $63.70 | 293,326 |
| 2021-10-08 | $63.61 | $63.66 | $62.69 | $62.79 | $62.78 | 141,897 |
| 2021-10-07 | $62.62 | $63.94 | $62.62 | $63.34 | $63.33 | 209,490 |
| 2021-10-06 | $60.69 | $61.97 | $60.44 | $61.62 | $61.61 | 183,200 |
| 2021-10-05 | $61.16 | $62.11 | $60.93 | $61.46 | $61.45 | 194,898 |
| 2021-10-04 | $62.85 | $62.88 | $60.62 | $60.81 | $60.80 | 542,745 |
| 2021-10-01 | $63.01 | $63.36 | $61.94 | $62.86 | $62.85 | 321,470 |
| 2021-09-30 | $62.51 | $63.42 | $62.31 | $62.60 | $62.59 | 192,828 |
| 2021-09-29 | $63.29 | $63.67 | $61.97 | $62.24 | $62.23 | 202,129 |
| 2021-09-28 | $64.45 | $64.62 | $62.90 | $63.00 | $62.99 | 437,120 |
| 2021-09-27 | $63.90 | $65.46 | $63.16 | $65.12 | $65.11 | 195,521 |
| 2021-09-24 | $64.55 | $64.69 | $63.99 | $64.21 | $64.20 | 153,730 |
| 2021-09-23 | $65.12 | $65.35 | $64.50 | $65.09 | $65.08 | 187,395 |
| 2021-09-22 | $63.42 | $64.85 | $63.36 | $64.49 | $64.48 | 200,336 |
| 2021-09-21 | $63.42 | $63.60 | $62.50 | $63.22 | $63.21 | 156,251 |
| 2021-09-20 | $63.60 | $63.81 | $61.87 | $62.96 | $62.95 | 520,882 |
| 2021-09-17 | $64.93 | $65.84 | $64.50 | $65.84 | $65.83 | 270,334 |
| 2021-09-16 | $64.87 | $65.28 | $64.41 | $65.01 | $65.00 | 146,762 |
| 2021-09-15 | $65.04 | $65.42 | $64.33 | $65.33 | $65.32 | 188,780 |
| 2021-09-14 | $65.77 | $66.39 | $64.86 | $65.26 | $65.25 | 149,107 |
| 2021-09-13 | $65.52 | $65.57 | $63.58 | $65.50 | $65.49 | 255,365 |
| 2021-09-10 | $66.61 | $67.53 | $65.17 | $65.26 | $65.25 | 300,446 |
| 2021-09-09 | $65.58 | $66.74 | $65.33 | $65.89 | $65.88 | 253,576 |
| 2021-09-08 | $67.47 | $67.60 | $65.35 | $65.69 | $65.68 | 246,916 |
| 2021-09-07 | $67.27 | $67.94 | $67.06 | $67.13 | $67.12 | 172,909 |
| 2021-09-03 | $67.76 | $68.07 | $66.96 | $67.28 | $67.27 | 235,915 |
| 2021-09-02 | $67.61 | $68.70 | $67.60 | $67.90 | $67.89 | 307,874 |
| 2021-09-01 | $66.86 | $67.86 | $66.86 | $67.23 | $67.22 | 206,326 |
| 2021-08-31 | $66.94 | $67.20 | $66.03 | $66.99 | $66.98 | 263,211 |
| 2021-08-30 | $66.80 | $67.20 | $66.35 | $66.99 | $66.98 | 165,040 |
| 2021-08-27 | $65.63 | $66.78 | $65.60 | $66.51 | $66.50 | 121,656 |
| 2021-08-26 | $65.97 | $66.98 | $65.21 | $65.47 | $65.46 | 207,810 |
| 2021-08-25 | $65.86 | $66.62 | $65.46 | $66.22 | $66.21 | 226,662 |
| 2021-08-24 | $65.45 | $65.91 | $65.35 | $65.68 | $65.67 | 186,539 |
| 2021-08-23 | $63.63 | $65.16 | $63.63 | $65.13 | $65.12 | 188,826 |
| 2021-08-20 | $62.02 | $63.20 | $61.96 | $63.05 | $63.04 | 166,841 |
| 2021-08-19 | $62.09 | $63.06 | $61.69 | $61.84 | $61.83 | 303,000 |
| 2021-08-18 | $63.32 | $64.14 | $62.69 | $63.25 | $63.24 | 169,800 |
| 2021-08-17 | $63.26 | $63.75 | $61.95 | $63.05 | $63.04 | 337,867 |
| 2021-08-16 | $65.23 | $65.41 | $64.10 | $64.35 | $64.34 | 267,493 |
| 2021-08-13 | $67.32 | $67.49 | $65.95 | $66.03 | $66.02 | 137,251 |
| 2021-08-12 | $67.81 | $67.81 | $66.63 | $67.50 | $67.49 | 161,029 |
| 2021-08-11 | $69.14 | $69.16 | $66.80 | $67.91 | $67.90 | 256,446 |
| 2021-08-10 | $69.02 | $69.51 | $68.47 | $68.76 | $68.75 | 249,546 |
| 2021-08-09 | $67.02 | $68.86 | $66.86 | $68.50 | $68.49 | 235,282 |
| 2021-08-06 | $67.83 | $68.11 | $66.75 | $67.04 | $67.03 | 170,236 |
| 2021-08-05 | $67.76 | $68.47 | $67.31 | $67.70 | $67.69 | 229,164 |
| 2021-08-04 | $68.16 | $68.76 | $67.62 | $67.79 | $67.78 | 378,357 |
| 2021-08-03 | $67.70 | $68.36 | $67.19 | $68.10 | $68.09 | 231,807 |
| 2021-08-02 | $67.80 | $68.28 | $67.02 | $67.10 | $67.09 | 460,303 |
| 2021-07-30 | $65.07 | $67.31 | $64.93 | $66.76 | $66.75 | 188,903 |
| 2021-07-29 | $65.10 | $66.36 | $65.01 | $65.65 | $65.64 | 227,553 |
| 2021-07-28 | $62.78 | $64.98 | $62.42 | $64.55 | $64.54 | 924,199 |
| 2021-07-27 | $63.46 | $63.46 | $60.78 | $62.12 | $62.11 | 330,045 |
| 2021-07-26 | $63.60 | $65.02 | $63.60 | $64.03 | $64.02 | 211,370 |
| 2021-07-23 | $64.95 | $64.98 | $63.39 | $64.21 | $64.20 | 231,784 |
| 2021-07-22 | $66.56 | $66.56 | $64.85 | $65.51 | $65.50 | 184,783 |
| 2021-07-21 | $64.13 | $66.40 | $64.12 | $66.25 | $66.24 | 303,783 |
| 2021-07-20 | $62.08 | $64.11 | $61.45 | $63.75 | $63.74 | 185,040 |
| 2021-07-19 | $60.10 | $61.84 | $59.58 | $61.72 | $61.71 | 645,480 |
| 2021-07-16 | $63.52 | $63.71 | $61.74 | $61.89 | $61.88 | 209,465 |
| 2021-07-15 | $63.44 | $64.58 | $62.19 | $63.01 | $63.00 | 343,435 |
| 2021-07-14 | $66.42 | $66.48 | $63.59 | $63.63 | $63.62 | 219,952 |
| 2021-07-13 | $67.23 | $67.24 | $66.08 | $66.17 | $66.16 | 394,656 |
| 2021-07-12 | $66.63 | $67.41 | $66.18 | $67.39 | $67.38 | 260,950 |
| 2021-07-09 | $66.03 | $66.30 | $65.16 | $66.19 | $66.18 | 203,729 |
| 2021-07-08 | $63.67 | $65.76 | $63.16 | $65.30 | $65.29 | 394,386 |
| 2021-07-07 | $68.64 | $69.13 | $65.90 | $66.20 | $66.19 | 485,602 |
| 2021-07-06 | $68.29 | $68.78 | $67.43 | $68.24 | $68.23 | 336,724 |
| 2021-07-02 | $68.99 | $69.25 | $67.90 | $68.46 | $68.45 | 347,136 |
| 2021-07-01 | $69.73 | $69.90 | $68.01 | $68.61 | $68.60 | 309,004 |
| 2021-06-30 | $69.16 | $69.47 | $68.57 | $69.21 | $69.20 | 236,896 |
| 2021-06-29 | $69.64 | $70.54 | $69.03 | $69.48 | $69.47 | 718,084 |
| 2021-06-28 | $67.00 | $69.70 | $67.00 | $69.64 | $69.63 | 494,406 |
| 2021-06-25 | $66.85 | $67.54 | $66.29 | $66.53 | $66.52 | 202,241 |
| 2021-06-24 | $66.76 | $66.88 | $65.80 | $66.14 | $66.13 | 436,772 |
| 2021-06-23 | $65.00 | $66.22 | $64.72 | $65.90 | $65.88 | 445,172 |
| 2021-06-22 | $63.86 | $64.56 | $63.46 | $64.54 | $64.52 | 382,167 |
| 2021-06-21 | $64.16 | $64.48 | $62.98 | $64.06 | $64.04 | 411,769 |
| 2021-06-18 | $64.65 | $65.18 | $63.59 | $64.17 | $64.15 | 263,098 |
| 2021-06-17 | $63.59 | $65.18 | $63.45 | $65.10 | $65.08 | 280,625 |
| 2021-06-16 | $62.96 | $64.07 | $62.85 | $63.78 | $63.76 | 234,205 |
| 2021-06-15 | $64.72 | $64.90 | $62.97 | $63.09 | $63.07 | 230,299 |
| 2021-06-14 | $65.00 | $65.60 | $64.69 | $64.97 | $64.95 | 257,820 |
| 2021-06-11 | $64.00 | $64.79 | $63.90 | $64.79 | $64.77 | 255,652 |
| 2021-06-10 | $63.52 | $64.09 | $63.09 | $63.76 | $63.74 | 291,132 |
| 2021-06-09 | $64.43 | $65.02 | $63.45 | $63.54 | $63.52 | 208,492 |
| 2021-06-08 | $63.95 | $64.46 | $62.89 | $64.20 | $64.18 | 291,512 |
| 2021-06-07 | $62.67 | $63.52 | $61.78 | $63.41 | $63.39 | 321,924 |
| 2021-06-04 | $62.14 | $63.16 | $61.85 | $62.59 | $62.57 | 282,136 |
| 2021-06-03 | $62.15 | $63.10 | $61.38 | $61.56 | $61.54 | 262,155 |
| 2021-06-02 | $63.26 | $63.34 | $62.35 | $62.92 | $62.90 | 308,055 |
| 2021-06-01 | $63.34 | $64.00 | $62.37 | $63.10 | $63.08 | 453,111 |
| 2021-05-28 | $63.00 | $63.58 | $62.38 | $62.49 | $62.47 | 200,246 |
| 2021-05-27 | $62.02 | $62.69 | $61.39 | $62.68 | $62.66 | 395,078 |
| 2021-05-26 | $60.18 | $61.96 | $60.11 | $61.77 | $61.75 | 403,079 |
| 2021-05-25 | $60.72 | $60.99 | $59.72 | $59.99 | $59.97 | 336,892 |
| 2021-05-24 | $60.47 | $60.76 | $59.49 | $60.36 | $60.34 | 527,278 |
| 2021-05-21 | $60.40 | $60.52 | $59.40 | $60.03 | $60.01 | 348,256 |
| 2021-05-20 | $58.74 | $59.91 | $58.74 | $59.62 | $59.60 | 339,797 |
| 2021-05-19 | $55.79 | $58.02 | $55.51 | $57.96 | $57.94 | 687,210 |
| 2021-05-18 | $56.48 | $58.10 | $56.03 | $57.26 | $57.24 | 459,359 |
| 2021-05-17 | $56.44 | $56.61 | $55.22 | $56.45 | $56.43 | 339,704 |
| 2021-05-14 | $55.71 | $57.26 | $55.35 | $56.94 | $56.92 | 382,046 |
| 2021-05-13 | $55.66 | $56.50 | $53.46 | $54.47 | $54.45 | 882,025 |
| 2021-05-12 | $56.43 | $57.05 | $54.75 | $54.91 | $54.89 | 673,552 |
| 2021-05-11 | $54.00 | $58.02 | $53.92 | $57.50 | $57.48 | 881,056 |
| 2021-05-10 | $59.78 | $60.00 | $56.90 | $56.94 | $56.92 | 756,552 |
| 2021-05-07 | $59.42 | $61.10 | $59.34 | $60.05 | $60.03 | 617,809 |
| 2021-05-06 | $59.80 | $59.94 | $57.85 | $59.05 | $59.03 | 1,591,012 |
| 2021-05-05 | $61.19 | $61.41 | $59.75 | $60.15 | $60.13 | 934,849 |
| 2021-05-04 | $61.96 | $62.20 | $59.63 | $60.65 | $60.63 | 861,488 |
| 2021-05-03 | $65.14 | $65.14 | $63.16 | $63.34 | $63.32 | 534,835 |
| 2021-04-30 | $64.72 | $66.02 | $64.50 | $64.85 | $64.83 | 363,407 |
| 2021-04-29 | $68.01 | $68.16 | $65.06 | $65.98 | $65.96 | 320,242 |
| 2021-04-28 | $67.86 | $68.07 | $67.03 | $67.62 | $67.60 | 325,530 |
| 2021-04-27 | $69.93 | $70.01 | $68.83 | $69.00 | $68.98 | 563,100 |
| 2021-04-26 | $68.86 | $70.15 | $68.10 | $70.00 | $69.98 | 418,670 |
| 2021-04-23 | $66.73 | $68.41 | $66.30 | $68.23 | $68.21 | 418,985 |
| 2021-04-22 | $66.51 | $67.62 | $65.41 | $66.07 | $66.05 | 474,320 |
| 2021-04-21 | $62.23 | $65.40 | $61.68 | $65.40 | $65.38 | 366,901 |
| 2021-04-20 | $63.67 | $64.46 | $61.85 | $62.84 | $62.82 | 373,953 |
| 2021-04-19 | $65.22 | $65.74 | $62.90 | $63.70 | $63.68 | 548,104 |
| 2021-04-16 | $64.57 | $65.67 | $64.21 | $65.40 | $65.38 | 566,899 |
| 2021-04-15 | $66.52 | $66.52 | $63.22 | $64.38 | $64.36 | 902,155 |
| 2021-04-14 | $66.90 | $67.62 | $65.52 | $65.82 | $65.80 | 403,781 |
| 2021-04-13 | $65.58 | $66.49 | $65.05 | $66.44 | $66.42 | 467,807 |
| 2021-04-12 | $66.28 | $66.28 | $64.89 | $65.68 | $65.66 | 411,790 |
| 2021-04-09 | $66.27 | $66.62 | $65.79 | $66.57 | $66.55 | 417,425 |
| 2021-04-08 | $66.70 | $67.63 | $66.39 | $67.14 | $67.12 | 387,249 |
| 2021-04-07 | $68.75 | $68.90 | $65.82 | $66.19 | $66.17 | 608,974 |
| 2021-04-06 | $68.20 | $69.71 | $68.17 | $68.94 | $68.92 | 657,055 |
| 2021-04-05 | $70.97 | $70.97 | $67.81 | $68.02 | $68.00 | 712,480 |
| 2021-04-01 | $70.69 | $71.18 | $68.92 | $69.18 | $69.16 | 750,979 |
| 2021-03-31 | $67.66 | $69.10 | $67.17 | $68.60 | $68.58 | 571,387 |
| 2021-03-30 | $62.72 | $65.91 | $62.29 | $65.86 | $65.84 | 610,824 |
| 2021-03-29 | $65.39 | $65.55 | $62.27 | $62.84 | $62.82 | 428,241 |
| 2021-03-26 | $64.94 | $66.03 | $63.42 | $65.86 | $65.84 | 342,084 |
| 2021-03-25 | $61.53 | $64.83 | $61.21 | $64.67 | $64.65 | 497,743 |
| 2021-03-24 | $67.05 | $67.34 | $63.66 | $63.70 | $63.68 | 488,635 |
| 2021-03-23 | $68.92 | $69.40 | $66.14 | $66.60 | $66.58 | 465,217 |
| 2021-03-22 | $69.22 | $70.09 | $68.05 | $69.13 | $69.11 | 407,225 |
| 2021-03-19 | $66.52 | $68.37 | $65.63 | $67.85 | $67.83 | 999,811 |
| 2021-03-18 | $69.41 | $69.85 | $66.33 | $66.51 | $66.49 | 589,896 |
| 2021-03-17 | $68.66 | $71.41 | $68.00 | $70.84 | $70.82 | 696,934 |
| 2021-03-16 | $72.65 | $73.09 | $70.27 | $70.94 | $70.92 | 846,079 |
| 2021-03-15 | $72.51 | $73.45 | $71.76 | $73.18 | $73.16 | 623,848 |
| 2021-03-12 | $70.94 | $72.86 | $70.03 | $72.62 | $72.60 | 641,549 |
| 2021-03-11 | $71.14 | $73.17 | $70.23 | $73.13 | $73.11 | 920,286 |
| 2021-03-10 | $70.84 | $71.71 | $67.51 | $68.37 | $68.35 | 1,043,455 |
| 2021-03-09 | $65.27 | $68.57 | $64.75 | $68.02 | $68.00 | 978,594 |
| 2021-03-08 | $64.36 | $65.99 | $61.83 | $62.05 | $62.03 | 1,231,304 |
| 2021-03-05 | $66.48 | $66.80 | $58.82 | $64.62 | $64.60 | 1,553,038 |
| 2021-03-04 | $68.50 | $69.98 | $63.37 | $65.46 | $65.44 | 1,413,464 |
| 2021-03-03 | $73.77 | $74.06 | $69.34 | $69.38 | $69.36 | 917,664 |
| 2021-03-02 | $76.63 | $76.63 | $73.26 | $73.36 | $73.34 | 862,571 |
| 2021-03-01 | $75.48 | $76.90 | $74.60 | $76.90 | $76.88 | 802,811 |
| 2021-02-26 | $71.62 | $73.97 | $70.12 | $73.11 | $73.09 | 801,069 |
| 2021-02-25 | $75.90 | $76.47 | $70.77 | $71.29 | $71.27 | 1,117,094 |
| 2021-02-24 | $74.61 | $76.97 | $72.55 | $76.89 | $76.87 | 795,731 |
| 2021-02-23 | $71.18 | $74.26 | $67.00 | $73.92 | $73.90 | 1,670,287 |
| 2021-02-22 | $79.37 | $79.57 | $75.01 | $75.28 | $75.26 | 1,695,265 |
| 2021-02-19 | $79.77 | $82.09 | $79.71 | $80.80 | $80.77 | 610,140 |
| 2021-02-18 | $79.95 | $80.28 | $77.37 | $78.09 | $78.07 | 1,170,962 |
| 2021-02-17 | $83.60 | $83.62 | $80.45 | $82.44 | $82.41 | 1,115,238 |
| 2021-02-16 | $88.13 | $88.25 | $84.11 | $84.57 | $84.54 | 1,001,911 |
| 2021-02-12 | $86.52 | $87.22 | $84.86 | $87.02 | $86.99 | 661,982 |
| 2021-02-11 | $86.98 | $87.42 | $85.38 | $86.77 | $86.74 | 680,391 |
| 2021-02-10 | $89.17 | $90.00 | $85.43 | $86.25 | $86.22 | 1,003,490 |
| 2021-02-09 | $87.00 | $88.55 | $86.66 | $88.17 | $88.14 | 991,741 |
| 2021-02-08 | $85.50 | $87.19 | $85.35 | $87.00 | $86.97 | 918,917 |
| 2021-02-05 | $84.75 | $85.04 | $83.51 | $84.58 | $84.55 | 783,726 |
| 2021-02-04 | $84.50 | $84.53 | $83.25 | $84.15 | $84.12 | 633,309 |
| 2021-02-03 | $84.18 | $84.55 | $82.55 | $84.11 | $84.08 | 647,272 |
| 2021-02-02 | $83.80 | $84.18 | $82.02 | $83.30 | $83.27 | 1,115,189 |
| 2021-02-01 | $81.87 | $82.63 | $79.55 | $82.51 | $82.48 | 1,079,416 |
| 2021-01-29 | $82.00 | $83.58 | $79.01 | $79.87 | $79.85 | 971,616 |
| 2021-01-28 | $82.25 | $83.02 | $80.34 | $82.64 | $82.61 | 967,824 |
| 2021-01-27 | $82.65 | $84.55 | $80.37 | $81.78 | $81.75 | 1,494,099 |
| 2021-01-26 | $86.38 | $87.00 | $85.03 | $85.76 | $85.73 | 1,045,990 |
| 2021-01-25 | $87.76 | $89.50 | $83.66 | $85.33 | $85.30 | 1,314,386 |
| 2021-01-22 | $84.45 | $86.74 | $84.27 | $86.71 | $86.68 | 756,889 |
| 2021-01-21 | $84.18 | $85.93 | $82.70 | $85.78 | $85.75 | 1,139,970 |
| 2021-01-20 | $85.82 | $85.82 | $82.69 | $83.65 | $83.62 | 1,263,098 |
| 2021-01-19 | $83.49 | $84.83 | $82.46 | $84.65 | $84.62 | 1,325,055 |
| 2021-01-15 | $84.71 | $84.78 | $80.43 | $80.74 | $80.71 | 1,722,624 |
| 2021-01-14 | $85.51 | $86.55 | $85.01 | $85.50 | $85.47 | 1,057,751 |
| 2021-01-13 | $87.11 | $87.16 | $84.12 | $85.60 | $85.57 | 1,517,439 |
| 2021-01-12 | $84.62 | $85.80 | $84.00 | $85.65 | $85.62 | 1,116,579 |
| 2021-01-11 | $82.00 | $83.87 | $80.70 | $82.84 | $82.81 | 1,367,412 |
| 2021-01-08 | $85.36 | $85.36 | $81.85 | $83.56 | $83.53 | 1,996,161 |
| 2021-01-07 | $81.21 | $82.71 | $80.22 | $82.12 | $82.09 | 2,309,377 |
| 2021-01-06 | $75.57 | $78.90 | $74.61 | $76.95 | $76.93 | 1,873,514 |
| 2021-01-05 | $70.39 | $72.54 | $70.22 | $72.44 | $72.42 | 1,186,185 |
| 2021-01-04 | $71.83 | $72.75 | $69.71 | $70.77 | $70.75 | 1,185,590 |
| 2020-12-31 | $70.59 | $70.79 | $69.70 | $70.23 | $70.21 | 351,397 |
| 2020-12-30 | $68.76 | $70.17 | $68.35 | $69.96 | $69.94 | 492,733 |
| 2020-12-29 | $69.66 | $69.66 | $66.68 | $67.77 | $67.75 | 650,898 |
| 2020-12-28 | $72.40 | $72.55 | $69.19 | $69.19 | $69.17 | 617,413 |
| 2020-12-24 | $70.94 | $71.26 | $69.76 | $70.45 | $70.43 | 305,929 |
| 2020-12-23 | $72.00 | $72.00 | $70.00 | $70.85 | $70.76 | 744,622 |
| 2020-12-22 | $69.44 | $71.15 | $68.88 | $70.40 | $70.31 | 967,249 |
| 2020-12-21 | $66.10 | $68.10 | $65.66 | $68.10 | $68.01 | 669,959 |
| 2020-12-18 | $66.24 | $68.24 | $66.15 | $66.99 | $66.90 | 732,506 |
| 2020-12-17 | $65.67 | $66.01 | $64.75 | $65.96 | $65.87 | 505,331 |
| 2020-12-16 | $65.61 | $65.61 | $63.30 | $64.80 | $64.71 | 534,827 |
| 2020-12-15 | $62.78 | $65.17 | $62.71 | $65.07 | $64.98 | 643,117 |
| 2020-12-14 | $62.20 | $62.34 | $61.25 | $61.67 | $61.59 | 403,468 |
| 2020-12-11 | $61.00 | $62.69 | $60.76 | $61.59 | $61.51 | 348,635 |
| 2020-12-10 | $60.77 | $62.33 | $60.31 | $62.06 | $61.98 | 516,430 |
| 2020-12-09 | $64.78 | $64.78 | $60.59 | $61.33 | $61.25 | 793,091 |
| 2020-12-08 | $62.05 | $64.44 | $62.05 | $64.20 | $64.12 | 723,678 |
| 2020-12-07 | $61.44 | $62.30 | $61.25 | $61.96 | $61.88 | 584,926 |
| 2020-12-04 | $61.11 | $61.36 | $60.62 | $61.33 | $61.25 | 449,562 |
| 2020-12-03 | $62.24 | $62.32 | $60.64 | $60.76 | $60.68 | 651,832 |
| 2020-12-02 | $59.33 | $61.50 | $58.33 | $61.37 | $61.29 | 715,724 |
| 2020-12-01 | $64.39 | $64.39 | $61.43 | $61.78 | $61.70 | 834,597 |
| 2020-11-30 | $66.15 | $66.15 | $61.71 | $63.39 | $63.31 | 1,068,580 |
| 2020-11-27 | $64.73 | $65.99 | $64.73 | $65.04 | $64.95 | 560,449 |
| 2020-11-25 | $62.29 | $64.35 | $62.02 | $64.15 | $64.07 | 792,544 |
| 2020-11-24 | $64.50 | $64.51 | $61.74 | $63.49 | $63.41 | 1,867,085 |
| 2020-11-23 | $60.70 | $62.77 | $60.50 | $62.76 | $62.68 | 1,260,981 |
| 2020-11-20 | $58.74 | $59.64 | $58.50 | $59.24 | $59.16 | 689,046 |
| 2020-11-19 | $57.13 | $58.46 | $56.80 | $58.36 | $58.28 | 702,690 |
| 2020-11-18 | $57.50 | $57.91 | $56.30 | $56.76 | $56.69 | 741,697 |
| 2020-11-17 | $56.98 | $57.84 | $55.80 | $57.22 | $57.14 | 840,901 |
| 2020-11-16 | $55.20 | $56.60 | $54.75 | $56.60 | $56.53 | 792,255 |
| 2020-11-13 | $56.52 | $57.25 | $54.05 | $55.13 | $55.06 | 639,848 |
| 2020-11-12 | $55.63 | $56.16 | $55.00 | $55.40 | $55.33 | 756,056 |
| 2020-11-11 | $53.61 | $55.22 | $53.50 | $55.22 | $55.15 | 1,000,056 |
| 2020-11-10 | $54.82 | $54.95 | $51.70 | $53.07 | $53.00 | 632,504 |
| 2020-11-09 | $57.38 | $59.75 | $54.43 | $54.52 | $54.45 | 1,604,762 |
| 2020-11-06 | $53.86 | $54.82 | $53.14 | $54.02 | $53.95 | 706,567 |
| 2020-11-05 | $50.99 | $53.63 | $50.82 | $53.63 | $53.56 | 865,691 |
| 2020-11-04 | $49.59 | $49.98 | $47.91 | $49.31 | $49.25 | 497,610 |
| 2020-11-03 | $49.00 | $49.91 | $48.68 | $49.78 | $49.71 | 448,673 |
| 2020-11-02 | $48.58 | $49.42 | $48.28 | $49.17 | $49.11 | 687,913 |
| 2020-10-30 | $48.25 | $48.30 | $46.38 | $47.38 | $47.32 | 283,319 |
| 2020-10-29 | $47.70 | $48.80 | $47.43 | $48.55 | $48.49 | 486,034 |
| 2020-10-28 | $47.05 | $47.84 | $47.01 | $47.28 | $47.22 | 332,587 |
| 2020-10-27 | $48.19 | $48.54 | $47.50 | $47.80 | $47.74 | 458,493 |
| 2020-10-26 | $48.40 | $48.89 | $46.97 | $47.95 | $47.89 | 347,635 |
| 2020-10-23 | $49.62 | $49.78 | $48.43 | $49.14 | $49.08 | 191,600 |
| 2020-10-22 | $49.04 | $49.11 | $47.70 | $49.05 | $48.99 | 269,195 |
| 2020-10-21 | $51.00 | $51.06 | $48.64 | $48.65 | $48.59 | 352,298 |
| 2020-10-20 | $50.73 | $51.27 | $50.31 | $50.79 | $50.72 | 292,970 |
| 2020-10-19 | $50.55 | $51.40 | $50.27 | $50.37 | $50.30 | 600,935 |
| 2020-10-16 | $51.27 | $51.41 | $50.33 | $50.33 | $50.26 | 282,305 |
| 2020-10-15 | $49.78 | $50.65 | $49.30 | $50.50 | $50.43 | 372,229 |
| 2020-10-14 | $50.16 | $50.88 | $49.95 | $50.62 | $50.55 | 344,519 |
| 2020-10-13 | $49.24 | $49.75 | $48.91 | $49.40 | $49.34 | 554,965 |
| 2020-10-12 | $50.84 | $50.90 | $49.07 | $49.42 | $49.36 | 434,521 |
| 2020-10-09 | $49.35 | $50.26 | $49.20 | $50.03 | $49.96 | 275,354 |
| 2020-10-08 | $50.38 | $50.38 | $48.60 | $48.92 | $48.86 | 384,778 |
| 2020-10-07 | $48.21 | $49.55 | $47.89 | $49.44 | $49.38 | 560,862 |
| 2020-10-06 | $47.66 | $48.25 | $46.61 | $47.10 | $47.04 | 374,710 |
| 2020-10-05 | $46.00 | $47.40 | $45.92 | $47.40 | $47.34 | 269,847 |
| 2020-10-02 | $43.97 | $45.86 | $43.76 | $45.20 | $45.14 | 250,136 |
| 2020-10-01 | $45.17 | $45.63 | $44.80 | $45.61 | $45.55 | 401,978 |
| 2020-09-30 | $43.75 | $44.83 | $43.75 | $44.35 | $44.29 | 365,847 |
| 2020-09-29 | $42.47 | $43.62 | $42.40 | $43.49 | $43.43 | 266,008 |
| 2020-09-28 | $41.62 | $42.45 | $41.60 | $42.42 | $42.36 | 303,727 |
| 2020-09-25 | $39.30 | $40.58 | $39.30 | $40.52 | $40.47 | 131,955 |
| 2020-09-24 | $38.53 | $39.81 | $37.83 | $39.21 | $39.16 | 195,877 |
| 2020-09-23 | $40.72 | $40.93 | $39.11 | $39.20 | $39.13 | 166,219 |
| 2020-09-22 | $40.88 | $41.05 | $40.19 | $41.03 | $40.96 | 74,013 |
| 2020-09-21 | $40.69 | $40.94 | $39.60 | $40.90 | $40.83 | 126,447 |
| 2020-09-18 | $41.80 | $42.17 | $40.84 | $41.42 | $41.35 | 99,772 |
| 2020-09-17 | $40.76 | $41.55 | $40.57 | $41.16 | $41.09 | 283,599 |
| 2020-09-16 | $42.31 | $42.91 | $42.06 | $42.30 | $42.23 | 256,307 |
| 2020-09-15 | $41.75 | $42.63 | $41.70 | $42.14 | $42.07 | 237,757 |
| 2020-09-14 | $39.86 | $41.12 | $39.58 | $41.08 | $41.01 | 218,915 |
| 2020-09-11 | $39.76 | $39.76 | $38.72 | $39.25 | $39.18 | 121,952 |
| 2020-09-10 | $40.29 | $40.55 | $38.97 | $39.30 | $39.23 | 206,127 |
| 2020-09-09 | $39.19 | $39.97 | $39.10 | $39.80 | $39.73 | 436,377 |
| 2020-09-08 | $38.26 | $39.48 | $37.66 | $38.15 | $38.08 | 293,936 |
| 2020-09-04 | $40.34 | $41.07 | $37.42 | $40.20 | $40.13 | 381,537 |
| 2020-09-03 | $42.41 | $42.44 | $40.07 | $40.29 | $40.22 | 372,572 |
| 2020-09-02 | $44.16 | $44.29 | $42.00 | $43.43 | $43.35 | 387,791 |
| 2020-09-01 | $43.51 | $43.90 | $42.94 | $43.90 | $43.82 | 266,193 |
| 2020-08-31 | $42.65 | $43.51 | $42.55 | $43.31 | $43.23 | 330,962 |
| 2020-08-28 | $42.55 | $43.05 | $42.33 | $42.70 | $42.62 | 199,290 |
| 2020-08-27 | $42.62 | $42.85 | $41.95 | $42.32 | $42.25 | 394,491 |
| 2020-08-26 | $42.00 | $42.65 | $41.89 | $42.42 | $42.35 | 331,283 |
| 2020-08-25 | $40.84 | $41.60 | $40.65 | $41.60 | $41.53 | 251,150 |
| 2020-08-24 | $40.87 | $41.00 | $40.10 | $40.76 | $40.69 | 192,135 |
| 2020-08-21 | $40.00 | $40.50 | $40.00 | $40.10 | $40.03 | 152,774 |
| 2020-08-20 | $39.99 | $40.12 | $39.66 | $39.96 | $39.89 | 137,673 |
| 2020-08-19 | $40.18 | $40.67 | $40.02 | $40.32 | $40.25 | 158,968 |
| 2020-08-18 | $40.53 | $40.70 | $39.82 | $40.17 | $40.10 | 202,246 |
| 2020-08-17 | $39.47 | $40.16 | $39.47 | $40.12 | $40.05 | 181,282 |
| 2020-08-14 | $39.56 | $39.56 | $38.89 | $39.05 | $38.98 | 108,007 |
| 2020-08-13 | $39.14 | $39.85 | $38.93 | $39.43 | $39.36 | 159,455 |
| 2020-08-12 | $38.16 | $39.09 | $38.00 | $38.89 | $38.82 | 163,560 |
| 2020-08-11 | $38.96 | $39.07 | $37.51 | $37.60 | $37.53 | 151,533 |
| 2020-08-10 | $38.36 | $38.85 | $38.16 | $38.58 | $38.51 | 218,642 |
| 2020-08-07 | $37.86 | $38.67 | $37.63 | $38.08 | $38.01 | 126,132 |
| 2020-08-06 | $38.31 | $38.35 | $37.59 | $37.73 | $37.67 | 138,023 |
| 2020-08-05 | $37.44 | $38.25 | $37.08 | $38.21 | $38.14 | 125,872 |
| 2020-08-04 | $36.59 | $37.28 | $36.59 | $37.28 | $37.21 | 246,925 |
| 2020-08-03 | $35.18 | $36.22 | $35.18 | $36.21 | $36.15 | 160,895 |
| 2020-07-31 | $35.37 | $35.37 | $34.46 | $34.89 | $34.83 | 64,089 |
| 2020-07-30 | $35.24 | $35.28 | $34.85 | $35.13 | $35.07 | 111,795 |
| 2020-07-29 | $35.24 | $35.61 | $35.20 | $35.52 | $35.46 | 174,250 |
| 2020-07-28 | $35.69 | $35.73 | $34.95 | $34.98 | $34.92 | 62,671 |
| 2020-07-27 | $35.24 | $35.90 | $34.97 | $35.84 | $35.78 | 132,675 |
| 2020-07-24 | $35.12 | $35.33 | $34.32 | $35.06 | $35.00 | 118,500 |
| 2020-07-23 | $36.27 | $36.65 | $35.35 | $35.77 | $35.71 | 210,603 |
| 2020-07-22 | $36.06 | $36.33 | $35.81 | $36.11 | $36.04 | 56,353 |
| 2020-07-21 | $36.80 | $36.89 | $35.95 | $36.04 | $35.98 | 71,087 |
| 2020-07-20 | $35.44 | $36.41 | $35.42 | $36.38 | $36.32 | 97,604 |
| 2020-07-17 | $35.22 | $35.37 | $34.80 | $35.37 | $35.31 | 53,563 |
| 2020-07-16 | $35.11 | $35.42 | $34.95 | $35.10 | $35.04 | 248,084 |
| 2020-07-15 | $35.40 | $35.78 | $34.90 | $35.69 | $35.63 | 115,985 |
| 2020-07-14 | $33.51 | $34.82 | $32.91 | $34.76 | $34.70 | 146,787 |
| 2020-07-13 | $35.03 | $35.83 | $33.55 | $33.60 | $33.54 | 179,523 |
| 2020-07-10 | $33.81 | $34.27 | $33.45 | $34.24 | $34.18 | 74,842 |
| 2020-07-09 | $33.88 | $33.93 | $32.77 | $33.80 | $33.74 | 116,065 |
| 2020-07-08 | $32.85 | $33.69 | $32.83 | $33.36 | $33.30 | 177,607 |
| 2020-07-07 | $32.50 | $32.92 | $32.09 | $32.70 | $32.64 | 130,821 |
| 2020-07-06 | $31.87 | $32.49 | $31.73 | $32.46 | $32.40 | 143,202 |
| 2020-07-02 | $30.63 | $30.91 | $30.37 | $30.77 | $30.72 | 118,943 |
| 2020-07-01 | $29.82 | $30.04 | $29.72 | $29.72 | $29.67 | 213,353 |
| 2020-06-30 | $29.07 | $29.74 | $29.07 | $29.71 | $29.66 | 124,884 |
| 2020-06-29 | $28.20 | $29.07 | $28.06 | $28.99 | $28.94 | 43,249 |
| 2020-06-26 | $28.84 | $28.84 | $28.00 | $28.04 | $27.99 | 53,515 |
| 2020-06-25 | $28.47 | $28.84 | $28.02 | $28.78 | $28.73 | 77,752 |
| 2020-06-24 | $29.28 | $29.37 | $28.36 | $28.73 | $28.61 | 123,835 |
| 2020-06-23 | $29.68 | $29.85 | $29.46 | $29.54 | $29.42 | 60,467 |
| 2020-06-22 | $29.51 | $29.51 | $29.10 | $29.27 | $29.15 | 23,715 |
| 2020-06-19 | $29.61 | $29.98 | $29.36 | $29.36 | $29.24 | 100,058 |
| 2020-06-18 | $29.05 | $29.61 | $28.85 | $29.35 | $29.23 | 49,495 |
| 2020-06-17 | $29.78 | $29.81 | $29.05 | $29.15 | $29.03 | 36,452 |
| 2020-06-16 | $30.10 | $30.18 | $29.32 | $29.64 | $29.52 | 213,009 |
| 2020-06-15 | $27.53 | $29.24 | $27.52 | $29.10 | $28.98 | 72,049 |
| 2020-06-12 | $28.73 | $28.96 | $27.76 | $28.44 | $28.32 | 237,094 |
| 2020-06-11 | $28.44 | $28.84 | $27.73 | $27.76 | $27.64 | 119,876 |
| 2020-06-10 | $30.17 | $30.17 | $29.60 | $29.93 | $29.80 | 63,360 |
| 2020-06-09 | $29.85 | $30.20 | $29.52 | $29.96 | $29.83 | 156,301 |
| 2020-06-08 | $30.05 | $30.29 | $29.70 | $30.29 | $30.16 | 114,414 |
| 2020-06-05 | $29.32 | $29.73 | $29.32 | $29.53 | $29.41 | 104,050 |
| 2020-06-04 | $28.60 | $28.89 | $28.40 | $28.62 | $28.50 | 71,419 |
| 2020-06-03 | $27.95 | $28.70 | $27.90 | $28.55 | $28.43 | 82,257 |
| 2020-06-02 | $27.86 | $27.93 | $27.43 | $27.72 | $27.60 | 211,169 |
| 2020-06-01 | $27.02 | $27.72 | $26.98 | $27.67 | $27.55 | 93,260 |
| 2020-05-29 | $26.52 | $26.98 | $26.48 | $26.90 | $26.79 | 118,667 |
| 2020-05-28 | $27.26 | $27.32 | $26.51 | $26.58 | $26.47 | 75,141 |
| 2020-05-27 | $27.17 | $27.25 | $26.23 | $27.25 | $27.14 | 256,529 |
| 2020-05-26 | $26.65 | $27.07 | $26.60 | $26.83 | $26.72 | 66,131 |
| 2020-05-22 | $25.96 | $25.96 | $25.63 | $25.82 | $25.71 | 34,171 |
| 2020-05-21 | $26.26 | $26.33 | $25.65 | $26.02 | $25.91 | 47,780 |
| 2020-05-20 | $26.43 | $26.70 | $26.17 | $26.37 | $26.26 | 49,647 |
| 2020-05-19 | $25.93 | $26.40 | $25.74 | $25.90 | $25.79 | 58,523 |
| 2020-05-18 | $25.00 | $25.95 | $25.00 | $25.93 | $25.82 | 58,678 |
| 2020-05-15 | $23.94 | $24.24 | $23.90 | $24.16 | $24.06 | 34,735 |
| 2020-05-14 | $23.59 | $24.17 | $23.10 | $24.15 | $24.05 | 69,464 |
| 2020-05-13 | $24.81 | $24.89 | $23.75 | $24.08 | $23.98 | 58,678 |
| 2020-05-12 | $25.75 | $25.91 | $24.89 | $24.92 | $24.82 | 40,737 |
| 2020-05-11 | $25.36 | $25.72 | $25.21 | $25.56 | $25.45 | 84,421 |
| 2020-05-08 | $25.07 | $25.64 | $24.91 | $25.63 | $25.52 | 57,601 |
| 2020-05-07 | $24.52 | $24.75 | $24.28 | $24.63 | $24.53 | 52,436 |
| 2020-05-06 | $23.93 | $24.46 | $23.93 | $24.28 | $24.18 | 88,935 |
| 2020-05-05 | $24.07 | $24.28 | $23.59 | $23.68 | $23.58 | 195,438 |
| 2020-05-04 | $22.93 | $23.57 | $22.85 | $23.57 | $23.47 | 78,314 |
| 2020-05-01 | $23.89 | $23.89 | $22.86 | $23.25 | $23.15 | 68,686 |
| 2020-04-30 | $25.59 | $25.59 | $24.44 | $24.48 | $24.38 | 59,578 |
| 2020-04-29 | $24.78 | $25.65 | $24.74 | $25.54 | $25.43 | 95,003 |
| 2020-04-28 | $24.34 | $24.42 | $23.74 | $24.10 | $24.00 | 40,361 |
| 2020-04-27 | $23.12 | $23.88 | $23.12 | $23.88 | $23.78 | 49,078 |
| 2020-04-24 | $22.77 | $22.91 | $22.38 | $22.78 | $22.69 | 17,350 |
| 2020-04-23 | $22.63 | $23.03 | $22.55 | $22.63 | $22.53 | 45,636 |
| 2020-04-22 | $22.03 | $22.56 | $22.02 | $22.44 | $22.35 | 22,727 |
| 2020-04-21 | $22.17 | $22.34 | $21.44 | $21.58 | $21.49 | 44,065 |
| 2020-04-20 | $22.64 | $23.07 | $22.33 | $22.69 | $22.59 | 46,129 |
| 2020-04-17 | $23.23 | $23.30 | $22.82 | $23.09 | $22.99 | 53,151 |
| 2020-04-16 | $22.44 | $22.52 | $22.07 | $22.32 | $22.23 | 30,304 |
| 2020-04-15 | $22.66 | $22.66 | $22.05 | $22.31 | $22.22 | 48,917 |
| 2020-04-14 | $22.98 | $23.47 | $22.76 | $23.08 | $22.98 | 45,933 |
| 2020-04-13 | $21.91 | $22.16 | $21.42 | $22.16 | $22.07 | 107,652 |
| 2020-04-09 | $21.98 | $22.37 | $21.64 | $21.94 | $21.85 | 122,716 |
| 2020-04-08 | $21.03 | $21.45 | $20.71 | $21.39 | $21.30 | 50,762 |
| 2020-04-07 | $21.10 | $21.41 | $20.51 | $20.60 | $20.51 | 137,466 |
| 2020-04-06 | $19.45 | $20.25 | $19.40 | $20.17 | $20.09 | 98,203 |
| 2020-04-03 | $18.97 | $19.08 | $18.20 | $18.51 | $18.43 | 55,228 |
| 2020-04-02 | $18.59 | $19.41 | $18.36 | $18.63 | $18.55 | 106,042 |
| 2020-04-01 | $19.25 | $19.46 | $18.57 | $18.69 | $18.61 | 114,983 |
| 2020-03-31 | $20.10 | $20.57 | $19.86 | $20.05 | $19.97 | 62,396 |
| 2020-03-30 | $19.82 | $20.05 | $19.55 | $19.94 | $19.86 | 174,943 |
| 2020-03-27 | $20.53 | $20.53 | $19.86 | $19.98 | $19.90 | 109,910 |
| 2020-03-26 | $20.85 | $21.40 | $20.66 | $21.17 | $21.08 | 346,284 |
| 2020-03-25 | $20.44 | $21.39 | $19.45 | $20.80 | $20.66 | 163,692 |
| 2020-03-24 | $18.59 | $19.77 | $18.59 | $19.77 | $19.64 | 105,613 |
| 2020-03-23 | $17.71 | $17.85 | $16.63 | $17.25 | $17.13 | 142,171 |
| 2020-03-20 | $18.62 | $19.20 | $17.64 | $17.66 | $17.54 | 69,955 |
| 2020-03-19 | $16.87 | $18.49 | $16.54 | $18.12 | $18.00 | 314,837 |
| 2020-03-18 | $17.93 | $18.56 | $16.40 | $17.10 | $16.98 | 74,285 |
| 2020-03-17 | $18.57 | $19.45 | $17.59 | $19.37 | $19.24 | 128,352 |
| 2020-03-16 | $17.25 | $19.61 | $16.14 | $18.50 | $18.38 | 187,571 |
| 2020-03-13 | $21.83 | $21.98 | $19.94 | $21.26 | $21.12 | 153,488 |
| 2020-03-12 | $21.42 | $21.67 | $20.41 | $20.59 | $20.45 | 183,293 |
| 2020-03-11 | $24.05 | $24.40 | $22.78 | $23.23 | $23.07 | 189,268 |
| 2020-03-10 | $24.88 | $24.90 | $23.83 | $24.90 | $24.73 | 75,636 |
| 2020-03-09 | $24.27 | $25.00 | $23.69 | $23.69 | $23.53 | 93,844 |
| 2020-03-06 | $26.63 | $26.88 | $26.10 | $26.68 | $26.50 | 53,748 |
| 2020-03-05 | $27.30 | $27.73 | $27.04 | $27.39 | $27.21 | 100,626 |
| 2020-03-04 | $27.77 | $27.92 | $27.23 | $27.87 | $27.68 | 283,575 |
| 2020-03-03 | $27.81 | $28.19 | $26.78 | $27.25 | $27.07 | 107,588 |
| 2020-03-02 | $26.61 | $27.34 | $26.19 | $27.32 | $27.14 | 103,209 |
| 2020-02-28 | $24.94 | $26.25 | $24.84 | $26.20 | $26.02 | 148,980 |
| 2020-02-27 | $27.05 | $27.36 | $25.96 | $26.22 | $26.04 | 246,299 |
| 2020-02-26 | $27.84 | $28.48 | $27.80 | $27.83 | $27.64 | 74,796 |
| 2020-02-25 | $29.72 | $29.83 | $28.10 | $28.15 | $27.96 | 105,540 |
| 2020-02-24 | $29.15 | $29.43 | $28.67 | $29.20 | $29.00 | 212,756 |
| 2020-02-21 | $30.77 | $30.77 | $30.19 | $30.48 | $30.27 | 99,670 |
| 2020-02-20 | $30.95 | $31.24 | $30.25 | $31.11 | $30.90 | 118,134 |
| 2020-02-19 | $30.32 | $30.88 | $30.26 | $30.82 | $30.61 | 150,911 |
| 2020-02-18 | $29.40 | $29.53 | $29.27 | $29.51 | $29.31 | 139,963 |
| 2020-02-14 | $29.23 | $29.25 | $29.00 | $29.07 | $28.87 | 48,444 |
| 2020-02-13 | $28.74 | $29.27 | $28.50 | $29.20 | $29.00 | 269,549 |
| 2020-02-12 | $28.93 | $29.07 | $28.80 | $29.05 | $28.85 | 136,273 |
| 2020-02-11 | $28.29 | $28.69 | $28.23 | $28.60 | $28.41 | 98,902 |
| 2020-02-10 | $27.97 | $28.21 | $27.80 | $28.04 | $27.85 | 222,689 |
| 2020-02-07 | $28.00 | $28.01 | $27.53 | $27.71 | $27.52 | 178,438 |
| 2020-02-06 | $28.00 | $28.45 | $27.83 | $28.17 | $27.98 | 358,258 |
| 2020-02-05 | $28.61 | $28.61 | $27.69 | $28.06 | $27.87 | 405,347 |
| 2020-02-04 | $28.19 | $29.16 | $28.04 | $28.72 | $28.53 | 263,391 |
| 2020-02-03 | $26.42 | $27.23 | $26.42 | $27.20 | $27.02 | 94,814 |
| 2020-01-31 | $26.82 | $26.92 | $26.26 | $26.37 | $26.19 | 59,576 |
| 2020-01-30 | $26.73 | $26.88 | $26.56 | $26.88 | $26.70 | 81,740 |
| 2020-01-29 | $26.76 | $26.88 | $26.45 | $26.60 | $26.42 | 41,580 |
| 2020-01-28 | $26.21 | $26.66 | $26.21 | $26.66 | $26.48 | 60,694 |
| 2020-01-27 | $26.23 | $26.27 | $25.90 | $26.09 | $25.91 | 149,733 |
| 2020-01-24 | $27.41 | $27.45 | $26.75 | $26.89 | $26.71 | 99,820 |
| 2020-01-23 | $26.97 | $27.23 | $26.70 | $27.19 | $27.01 | 193,044 |
| 2020-01-22 | $27.43 | $27.44 | $26.92 | $27.04 | $26.86 | 90,692 |
| 2020-01-21 | $27.00 | $27.17 | $26.84 | $27.13 | $26.95 | 91,008 |
| 2020-01-17 | $26.91 | $26.93 | $26.74 | $26.91 | $26.73 | 46,117 |
| 2020-01-16 | $26.60 | $26.76 | $26.54 | $26.74 | $26.56 | 53,397 |
| 2020-01-15 | $26.68 | $26.74 | $26.50 | $26.59 | $26.41 | 125,483 |
| 2020-01-14 | $26.64 | $26.85 | $26.38 | $26.69 | $26.51 | 82,860 |
| 2020-01-13 | $26.15 | $26.48 | $26.15 | $26.48 | $26.30 | 49,151 |
| 2020-01-10 | $25.80 | $25.86 | $25.64 | $25.68 | $25.51 | 21,410 |
| 2020-01-09 | $25.96 | $25.96 | $25.60 | $25.76 | $25.59 | 44,182 |
| 2020-01-08 | $25.57 | $25.90 | $25.52 | $25.83 | $25.66 | 41,784 |
| 2020-01-07 | $25.39 | $25.64 | $25.37 | $25.55 | $25.38 | 33,598 |
| 2020-01-06 | $25.26 | $25.29 | $25.03 | $25.29 | $25.12 | 33,252 |
| 2020-01-03 | $25.19 | $25.38 | $25.19 | $25.34 | $25.17 | 39,545 |
| 2020-01-02 | $25.19 | $25.29 | $24.95 | $25.29 | $25.12 | 37,364 |
| 2019-12-31 | $24.81 | $24.98 | $24.81 | $24.89 | $24.72 | 22,007 |
| 2019-12-30 | $24.97 | $25.03 | $24.58 | $24.85 | $24.68 | 29,207 |
| 2019-12-27 | $25.15 | $25.15 | $24.80 | $24.80 | $24.63 | 17,776 |
| 2019-12-26 | $24.85 | $25.00 | $24.80 | $24.96 | $24.79 | 13,242 |
| 2019-12-24 | $24.81 | $24.81 | $24.62 | $24.75 | $24.58 | 22,444 |
| 2019-12-23 | $24.65 | $24.73 | $24.54 | $24.73 | $24.56 | 19,594 |
| 2019-12-20 | $24.52 | $24.55 | $24.47 | $24.53 | $24.36 | 39,236 |
| 2019-12-19 | $24.24 | $24.43 | $24.22 | $24.37 | $24.21 | 45,421 |
| 2019-12-18 | $24.18 | $24.30 | $24.06 | $24.30 | $24.14 | 32,295 |
| 2019-12-17 | $24.06 | $24.16 | $23.99 | $24.13 | $23.97 | 31,225 |
| 2019-12-16 | $23.71 | $24.09 | $23.71 | $24.00 | $23.84 | 22,887 |
| 2019-12-13 | $23.68 | $23.82 | $23.49 | $23.63 | $23.47 | 56,076 |
| 2019-12-12 | $23.41 | $23.64 | $23.34 | $23.63 | $23.44 | 16,718 |
| 2019-12-11 | $23.22 | $23.35 | $23.19 | $23.34 | $23.15 | 13,331 |
| 2019-12-10 | $23.02 | $23.16 | $23.00 | $23.05 | $22.87 | 18,595 |
| 2019-12-09 | $23.12 | $23.13 | $23.00 | $23.02 | $22.84 | 30,726 |
| 2019-12-06 | $23.11 | $23.19 | $23.11 | $23.11 | $22.93 | 14,131 |
| 2019-12-05 | $23.02 | $23.04 | $22.82 | $22.87 | $22.69 | 8,534 |
| 2019-12-04 | $22.95 | $23.07 | $22.92 | $22.97 | $22.79 | 14,582 |
| 2019-12-03 | $22.62 | $22.81 | $22.53 | $22.81 | $22.63 | 14,232 |
| 2019-12-02 | $23.02 | $23.02 | $22.75 | $22.84 | $22.66 | 75,383 |
| 2019-11-29 | $23.13 | $23.13 | $22.92 | $22.94 | $22.76 | 11,377 |
| 2019-11-27 | $23.06 | $23.18 | $22.90 | $23.18 | $23.00 | 18,827 |
| 2019-11-26 | $22.74 | $22.76 | $22.70 | $22.70 | $22.52 | 19,341 |
| 2019-11-25 | $22.50 | $22.72 | $22.45 | $22.72 | $22.54 | 10,695 |
| 2019-11-22 | $22.37 | $22.40 | $22.10 | $22.30 | $22.12 | 11,116 |
| 2019-11-21 | $22.57 | $22.57 | $22.38 | $22.40 | $22.22 | 9,994 |
| 2019-11-20 | $22.61 | $22.68 | $22.38 | $22.45 | $22.27 | 11,337 |
| 2019-11-19 | $22.79 | $22.79 | $22.56 | $22.72 | $22.54 | 27,213 |
| 2019-11-18 | $22.81 | $22.81 | $22.60 | $22.62 | $22.44 | 23,115 |
| 2019-11-15 | $22.67 | $22.78 | $22.65 | $22.72 | $22.54 | 22,956 |
| 2019-11-14 | $22.44 | $22.50 | $22.33 | $22.49 | $22.31 | 13,457 |
| 2019-11-13 | $22.55 | $22.55 | $22.37 | $22.39 | $22.21 | 25,552 |
| 2019-11-12 | $22.60 | $22.87 | $22.57 | $22.65 | $22.47 | 42,484 |
| 2019-11-11 | $22.53 | $22.62 | $22.53 | $22.57 | $22.39 | 19,088 |
| 2019-11-08 | $22.51 | $22.53 | $22.43 | $22.53 | $22.35 | 7,755 |
| 2019-11-07 | $22.63 | $22.75 | $22.49 | $22.49 | $22.31 | 11,756 |
| 2019-11-06 | $22.63 | $22.63 | $22.39 | $22.53 | $22.35 | 18,102 |
| 2019-11-05 | $22.49 | $22.71 | $22.45 | $22.66 | $22.48 | 16,394 |
| 2019-11-04 | $22.36 | $22.41 | $22.20 | $22.40 | $22.22 | 15,917 |
| 2019-11-01 | $22.00 | $22.12 | $21.97 | $22.09 | $21.91 | 13,094 |
| 2019-10-31 | $21.80 | $21.93 | $21.72 | $21.88 | $21.71 | 12,006 |
| 2019-10-30 | $21.96 | $21.96 | $21.64 | $21.75 | $21.58 | 13,641 |
| 2019-10-29 | $22.18 | $22.21 | $22.07 | $22.10 | $21.92 | 20,703 |
| 2019-10-28 | $22.12 | $22.31 | $22.12 | $22.23 | $22.05 | 28,425 |
| 2019-10-25 | $21.76 | $22.00 | $21.58 | $22.00 | $21.83 | 19,261 |
| 2019-10-24 | $21.85 | $21.88 | $21.71 | $21.86 | $21.69 | 19,148 |
| 2019-10-23 | $21.31 | $21.43 | $21.31 | $21.34 | $21.17 | 4,071 |
| 2019-10-22 | $21.60 | $21.60 | $21.31 | $21.44 | $21.27 | 5,338 |
| 2019-10-21 | $21.56 | $21.65 | $21.56 | $21.60 | $21.43 | 13,887 |
| 2019-10-18 | $21.39 | $21.51 | $21.31 | $21.43 | $21.26 | 6,932 |
| 2019-10-17 | $21.39 | $21.49 | $21.34 | $21.43 | $21.26 | 7,364 |
| 2019-10-16 | $21.35 | $21.36 | $21.20 | $21.27 | $21.10 | 11,071 |
| 2019-10-15 | $21.34 | $21.42 | $21.25 | $21.39 | $21.22 | 15,261 |
| 2019-10-14 | $21.21 | $21.26 | $21.18 | $21.24 | $21.07 | 6,024 |
| 2019-10-11 | $21.26 | $21.40 | $21.26 | $21.28 | $21.11 | 8,070 |
| 2019-10-10 | $21.12 | $21.20 | $20.95 | $21.03 | $20.86 | 11,205 |
| 2019-10-09 | $20.87 | $20.93 | $20.80 | $20.85 | $20.68 | 37,273 |
| 2019-10-08 | $20.77 | $20.89 | $20.75 | $20.75 | $20.59 | 12,957 |
| 2019-10-07 | $21.10 | $21.10 | $20.98 | $21.00 | $20.83 | 15,179 |
| 2019-10-04 | $20.89 | $21.03 | $20.81 | $21.02 | $20.85 | 6,818 |
| 2019-10-03 | $20.62 | $20.75 | $20.36 | $20.73 | $20.57 | 13,486 |
| 2019-10-02 | $20.68 | $20.69 | $20.49 | $20.64 | $20.48 | 20,112 |
| 2019-10-01 | $21.48 | $21.50 | $20.94 | $21.04 | $20.87 | 22,767 |
| 2019-09-30 | $21.38 | $21.43 | $21.23 | $21.41 | $21.24 | 12,028 |
| 2019-09-27 | $21.60 | $21.60 | $21.16 | $21.25 | $21.08 | 16,627 |
| 2019-09-26 | $21.92 | $21.92 | $21.60 | $21.64 | $21.47 | 20,945 |
| 2019-09-25 | $21.66 | $21.83 | $21.46 | $21.83 | $21.66 | 9,807 |
| 2019-09-24 | $22.48 | $22.48 | $21.67 | $21.77 | $21.48 | 20,399 |
| 2019-09-23 | $22.35 | $22.55 | $22.25 | $22.47 | $22.18 | 15,276 |
| 2019-09-20 | $22.47 | $22.47 | $22.21 | $22.28 | $21.99 | 12,841 |
| 2019-09-19 | $22.25 | $22.57 | $22.25 | $22.44 | $22.15 | 12,432 |
| 2019-09-18 | $22.28 | $22.28 | $21.99 | $22.22 | $21.93 | 26,654 |
| 2019-09-17 | $22.00 | $22.23 | $22.00 | $22.23 | $21.94 | 12,656 |
| 2019-09-16 | $21.94 | $22.13 | $21.94 | $22.01 | $21.72 | 15,036 |
| 2019-09-13 | $22.01 | $22.06 | $21.89 | $22.04 | $21.75 | 9,551 |
| 2019-09-12 | $22.08 | $22.09 | $21.87 | $21.91 | $21.62 | 32,312 |
| 2019-09-11 | $21.74 | $22.12 | $21.64 | $22.05 | $21.76 | 83,170 |
| 2019-09-10 | $21.54 | $21.65 | $21.37 | $21.65 | $21.37 | 5,586 |
| 2019-09-09 | $21.64 | $21.66 | $21.44 | $21.56 | $21.28 | 14,596 |
| 2019-09-06 | $21.57 | $21.69 | $21.50 | $21.59 | $21.31 | 14,354 |
| 2019-09-05 | $21.76 | $21.76 | $21.49 | $21.60 | $21.32 | 13,909 |
| 2019-09-04 | $21.09 | $21.23 | $21.09 | $21.23 | $20.95 | 6,196 |
| 2019-09-03 | $21.07 | $21.10 | $20.77 | $20.86 | $20.59 | 81,175 |
| 2019-08-30 | $21.39 | $21.40 | $21.13 | $21.25 | $20.97 | 5,536 |
| 2019-08-29 | $21.24 | $21.28 | $21.12 | $21.19 | $20.91 | 9,103 |
| 2019-08-28 | $20.67 | $20.98 | $20.60 | $20.93 | $20.66 | 6,784 |
| 2019-08-27 | $21.01 | $21.10 | $20.71 | $20.76 | $20.49 | 15,814 |
| 2019-08-26 | $20.99 | $20.99 | $20.79 | $20.93 | $20.66 | 15,108 |
| 2019-08-23 | $21.31 | $21.35 | $20.75 | $20.81 | $20.54 | 7,198 |
| 2019-08-22 | $21.55 | $21.64 | $21.37 | $21.48 | $21.20 | 6,020 |
| 2019-08-21 | $21.74 | $21.75 | $21.55 | $21.61 | $21.33 | 12,883 |
| 2019-08-20 | $21.51 | $21.69 | $21.48 | $21.63 | $21.35 | 7,990 |
| 2019-08-19 | $21.71 | $21.75 | $21.62 | $21.72 | $21.44 | 14,947 |
| 2019-08-16 | $20.85 | $21.34 | $20.85 | $21.34 | $21.06 | 14,592 |
| 2019-08-15 | $21.10 | $21.10 | $20.70 | $20.85 | $20.58 | 11,167 |
| 2019-08-14 | $21.36 | $21.36 | $20.94 | $20.95 | $20.68 | 16,001 |
| 2019-08-13 | $21.36 | $21.94 | $21.36 | $21.77 | $21.48 | 39,312 |
| 2019-08-12 | $21.56 | $21.56 | $21.30 | $21.36 | $21.08 | 10,381 |
| 2019-08-09 | $21.87 | $21.87 | $21.67 | $21.77 | $21.48 | 11,273 |
| 2019-08-08 | $21.82 | $22.09 | $21.81 | $22.08 | $21.79 | 17,152 |
| 2019-08-07 | $21.11 | $21.66 | $21.11 | $21.66 | $21.38 | 49,078 |
| 2019-08-06 | $21.06 | $21.24 | $20.93 | $21.21 | $20.93 | 16,868 |
| 2019-08-05 | $21.37 | $21.37 | $20.65 | $20.86 | $20.59 | 14,058 |
| 2019-08-02 | $21.98 | $21.98 | $21.62 | $21.79 | $21.50 | 12,106 |
| 2019-08-01 | $22.32 | $22.68 | $21.95 | $21.97 | $21.68 | 25,381 |
| 2019-07-31 | $22.44 | $22.50 | $22.15 | $22.23 | $21.94 | 92,574 |
| 2019-07-30 | $22.02 | $22.27 | $22.00 | $22.27 | $21.98 | 19,811 |
| 2019-07-29 | $22.12 | $22.14 | $21.90 | $22.11 | $21.82 | 21,752 |
| 2019-07-26 | $22.10 | $22.12 | $22.02 | $22.12 | $21.83 | 10,619 |
| 2019-07-25 | $22.30 | $22.30 | $21.93 | $21.99 | $21.70 | 8,549 |
| 2019-07-24 | $22.24 | $22.54 | $22.20 | $22.53 | $22.23 | 15,464 |
| 2019-07-23 | $22.01 | $22.17 | $21.98 | $22.15 | $21.86 | 17,942 |
| 2019-07-22 | $21.98 | $22.04 | $21.89 | $21.94 | $21.65 | 14,477 |
| 2019-07-19 | $21.86 | $22.05 | $21.86 | $21.96 | $21.67 | 9,935 |
| 2019-07-18 | $21.76 | $21.87 | $21.67 | $21.80 | $21.51 | 14,981 |
| 2019-07-17 | $21.79 | $21.84 | $21.71 | $21.73 | $21.45 | 5,753 |
| 2019-07-16 | $21.65 | $21.80 | $21.65 | $21.73 | $21.45 | 19,915 |
| 2019-07-15 | $21.69 | $21.80 | $21.57 | $21.67 | $21.39 | 6,049 |
| 2019-07-12 | $21.42 | $21.65 | $21.42 | $21.65 | $21.37 | 18,934 |
| 2019-07-11 | $21.55 | $21.55 | $21.28 | $21.28 | $21.00 | 8,302 |
| 2019-07-10 | $21.69 | $21.69 | $21.43 | $21.56 | $21.28 | 9,952 |
| 2019-07-09 | $21.31 | $21.51 | $21.28 | $21.51 | $21.23 | 13,220 |
| 2019-07-08 | $21.42 | $21.42 | $21.34 | $21.37 | $21.09 | 13,181 |
| 2019-07-05 | $21.42 | $21.59 | $21.26 | $21.59 | $21.31 | 11,326 |
| 2019-07-03 | $21.48 | $21.60 | $21.48 | $21.56 | $21.28 | 15,466 |
| 2019-07-02 | $21.40 | $21.40 | $21.22 | $21.27 | $20.99 | 13,548 |
| 2019-07-01 | $21.68 | $21.74 | $21.36 | $21.48 | $21.20 | 42,505 |
| 2019-06-28 | $21.12 | $21.19 | $21.06 | $21.11 | $20.83 | 8,230 |
| 2019-06-27 | $20.69 | $21.04 | $20.69 | $21.00 | $20.72 | 12,093 |
| 2019-06-26 | $20.62 | $20.75 | $20.62 | $20.63 | $20.36 | 8,166 |
| 2019-06-25 | $20.86 | $20.86 | $20.41 | $20.41 | $20.14 | 17,471 |
| 2019-06-24 | $20.91 | $20.91 | $20.80 | $20.80 | $20.53 | 10,875 |
| 2019-06-21 | $20.82 | $20.89 | $20.77 | $20.80 | $20.53 | 11,611 |
| 2019-06-20 | $20.98 | $21.06 | $20.84 | $20.95 | $20.67 | 15,896 |
| 2019-06-19 | $20.75 | $20.80 | $20.68 | $20.78 | $20.51 | 20,920 |
| 2019-06-18 | $20.23 | $20.86 | $20.23 | $20.72 | $20.45 | 18,211 |
| 2019-06-17 | $20.12 | $20.27 | $20.10 | $20.20 | $19.94 | 6,593 |
| 2019-06-14 | $20.42 | $20.42 | $20.06 | $20.11 | $19.85 | 13,390 |
| 2019-06-13 | $20.42 | $20.55 | $20.32 | $20.54 | $20.25 | 16,168 |
| 2019-06-12 | $20.60 | $20.60 | $20.24 | $20.24 | $19.95 | 8,035 |
| 2019-06-11 | $20.60 | $20.65 | $20.35 | $20.46 | $20.17 | 8,944 |
| 2019-06-10 | $20.17 | $20.50 | $20.17 | $20.36 | $20.07 | 12,407 |
| 2019-06-07 | $19.81 | $20.11 | $19.81 | $20.02 | $19.73 | 9,559 |
| 2019-06-06 | $19.74 | $19.84 | $19.60 | $19.84 | $19.56 | 10,103 |
| 2019-06-05 | $19.71 | $19.72 | $19.53 | $19.62 | $19.34 | 44,122 |
| 2019-06-04 | $19.25 | $19.67 | $19.25 | $19.67 | $19.39 | 35,578 |
| 2019-06-03 | $18.91 | $19.15 | $18.91 | $19.04 | $18.77 | 9,675 |
| 2019-05-31 | $19.01 | $19.01 | $18.81 | $18.81 | $18.54 | 15,183 |
| 2019-05-30 | $19.38 | $19.44 | $19.15 | $19.20 | $18.93 | 5,007 |
| 2019-05-29 | $19.34 | $19.35 | $19.09 | $19.16 | $18.89 | 7,370 |
| 2019-05-28 | $19.55 | $19.55 | $19.40 | $19.46 | $19.18 | 18,830 |
| 2019-05-24 | $19.49 | $19.58 | $19.39 | $19.44 | $19.16 | 3,464 |
| 2019-05-23 | $19.51 | $19.51 | $19.20 | $19.32 | $19.04 | 25,866 |
| 2019-05-22 | $19.77 | $19.99 | $19.77 | $19.80 | $19.52 | 11,989 |
| 2019-05-21 | $19.65 | $20.00 | $19.65 | $19.97 | $19.68 | 6,268 |
| 2019-05-20 | $19.56 | $19.61 | $19.44 | $19.48 | $19.20 | 9,300 |
| 2019-05-17 | $20.23 | $20.23 | $19.86 | $19.86 | $19.58 | 27,828 |
| 2019-05-16 | $20.29 | $20.50 | $20.29 | $20.29 | $20.00 | 8,292 |
| 2019-05-15 | $19.93 | $20.36 | $19.93 | $20.33 | $20.04 | 11,323 |
| 2019-05-14 | $19.94 | $20.17 | $19.94 | $20.17 | $19.88 | 6,948 |
| 2019-05-13 | $20.08 | $20.19 | $19.74 | $19.75 | $19.47 | 18,266 |
| 2019-05-10 | $20.21 | $20.71 | $20.21 | $20.56 | $20.27 | 10,985 |
| 2019-05-09 | $20.87 | $20.87 | $20.32 | $20.63 | $20.34 | 14,221 |
| 2019-05-08 | $21.04 | $21.04 | $20.80 | $20.88 | $20.58 | 10,821 |
| 2019-05-07 | $21.48 | $21.48 | $21.02 | $21.12 | $20.82 | 13,135 |
| 2019-05-06 | $21.31 | $21.31 | $20.98 | $21.21 | $20.91 | 10,701 |
| 2019-05-03 | $21.12 | $21.48 | $21.12 | $21.48 | $21.17 | 10,557 |
| 2019-05-02 | $20.77 | $20.96 | $20.68 | $20.96 | $20.66 | 17,503 |
| 2019-05-01 | $21.10 | $21.11 | $20.85 | $20.89 | $20.59 | 12,204 |
| 2019-04-30 | $21.06 | $21.06 | $20.90 | $20.96 | $20.66 | 17,516 |
| 2019-04-29 | $21.05 | $21.13 | $20.98 | $21.01 | $20.71 | 6,765 |
| 2019-04-26 | $21.02 | $21.07 | $20.83 | $21.03 | $20.73 | 8,318 |
| 2019-04-25 | $21.20 | $21.20 | $20.94 | $20.99 | $20.69 | 13,756 |
| 2019-04-24 | $21.37 | $21.53 | $21.31 | $21.31 | $21.01 | 10,986 |
| 2019-04-23 | $21.25 | $21.36 | $21.14 | $21.31 | $21.01 | 21,792 |
| 2019-04-22 | $21.37 | $21.37 | $21.17 | $21.19 | $20.89 | 21,040 |
| 2019-04-18 | $21.21 | $21.38 | $21.20 | $21.33 | $21.03 | 8,949 |
| 2019-04-17 | $21.38 | $21.39 | $21.25 | $21.30 | $21.00 | 14,977 |
| 2019-04-16 | $21.38 | $21.38 | $21.20 | $21.29 | $20.99 | 11,387 |
| 2019-04-15 | $21.17 | $21.19 | $21.03 | $21.19 | $20.89 | 6,603 |
| 2019-04-12 | $21.21 | $21.22 | $21.09 | $21.11 | $20.81 | 11,318 |
| 2019-04-11 | $21.11 | $21.11 | $21.00 | $21.01 | $20.71 | 4,559 |
| 2019-04-10 | $21.06 | $21.21 | $21.06 | $21.21 | $20.91 | 6,951 |
| 2019-04-09 | $21.44 | $21.44 | $20.95 | $20.95 | $20.65 | 31,867 |
| 2019-04-08 | $21.16 | $21.27 | $21.10 | $21.20 | $20.90 | 13,273 |
| 2019-04-05 | $20.97 | $21.17 | $20.92 | $21.15 | $20.85 | 14,788 |
| 2019-04-04 | $20.73 | $20.91 | $20.73 | $20.89 | $20.59 | 40,953 |
| 2019-04-03 | $20.75 | $21.00 | $20.75 | $20.85 | $20.55 | 61,226 |
| 2019-04-02 | $20.69 | $20.69 | $20.35 | $20.52 | $20.23 | 7,200 |
| 2019-04-01 | $20.32 | $20.49 | $20.28 | $20.49 | $20.20 | 7,413 |
| 2019-03-29 | $20.02 | $20.13 | $20.00 | $20.09 | $19.80 | 7,846 |
| 2019-03-28 | $20.01 | $20.01 | $19.82 | $19.88 | $19.60 | 8,100 |
| 2019-03-27 | $19.99 | $19.99 | $19.73 | $19.88 | $19.60 | 11,098 |
| 2019-03-26 | $20.08 | $20.08 | $19.79 | $19.90 | $19.62 | 6,259 |
| 2019-03-25 | $20.04 | $20.04 | $19.73 | $19.95 | $19.66 | 6,937 |
| 2019-03-22 | $20.82 | $20.82 | $20.01 | $20.08 | $19.79 | 8,049 |
| 2019-03-21 | $20.74 | $20.79 | $20.52 | $20.71 | $20.41 | 9,914 |
| 2019-03-20 | $20.58 | $20.70 | $20.39 | $20.59 | $20.25 | 9,700 |
| 2019-03-19 | $20.67 | $20.80 | $20.62 | $20.62 | $20.28 | 8,132 |
| 2019-03-18 | $20.68 | $20.70 | $20.51 | $20.70 | $20.36 | 9,144 |
| 2019-03-15 | $20.65 | $20.75 | $20.55 | $20.55 | $20.21 | 23,891 |
| 2019-03-14 | $20.57 | $20.68 | $20.48 | $20.59 | $20.25 | 8,905 |
| 2019-03-13 | $20.65 | $20.74 | $20.63 | $20.68 | $20.34 | 38,368 |
| 2019-03-12 | $20.75 | $20.75 | $20.54 | $20.54 | $20.20 | 10,234 |
| 2019-03-11 | $20.28 | $20.49 | $20.28 | $20.49 | $20.15 | 3,958 |
| 2019-03-08 | $20.00 | $20.11 | $19.85 | $20.03 | $19.70 | 8,556 |
| 2019-03-07 | $20.12 | $20.25 | $20.03 | $20.03 | $19.70 | 12,318 |
| 2019-03-06 | $20.68 | $20.68 | $20.29 | $20.29 | $19.96 | 6,019 |
| 2019-03-05 | $20.73 | $20.74 | $20.62 | $20.70 | $20.36 | 7,182 |
| 2019-03-04 | $21.00 | $21.00 | $20.54 | $20.74 | $20.40 | 18,046 |
| 2019-03-01 | $20.95 | $20.95 | $20.71 | $20.71 | $20.37 | 11,671 |
| 2019-02-28 | $20.88 | $20.94 | $20.80 | $20.93 | $20.59 | 5,207 |
| 2019-02-27 | $20.82 | $20.96 | $20.71 | $20.95 | $20.61 | 17,607 |
| 2019-02-26 | $20.99 | $21.00 | $20.81 | $20.92 | $20.58 | 5,352 |
| 2019-02-25 | $21.18 | $21.28 | $20.99 | $21.07 | $20.72 | 9,952 |
| 2019-02-22 | $20.42 | $20.91 | $20.42 | $20.85 | $20.51 | 7,338 |
| 2019-02-21 | $20.43 | $20.52 | $20.38 | $20.44 | $20.10 | 4,682 |
| 2019-02-20 | $20.39 | $20.49 | $20.29 | $20.34 | $20.01 | 6,681 |
| 2019-02-19 | $20.29 | $20.44 | $20.24 | $20.44 | $20.10 | 13,676 |
| 2019-02-15 | $20.17 | $20.25 | $20.13 | $20.24 | $19.91 | 13,666 |
| 2019-02-14 | $20.00 | $20.25 | $20.00 | $20.12 | $19.79 | 13,820 |
| 2019-02-13 | $20.17 | $20.17 | $20.00 | $20.11 | $19.78 | 10,675 |
| 2019-02-12 | $20.15 | $20.15 | $20.00 | $20.04 | $19.71 | 8,672 |
| 2019-02-11 | $19.88 | $19.90 | $19.76 | $19.89 | $19.56 | 12,797 |
| 2019-02-08 | $19.69 | $19.69 | $19.49 | $19.66 | $19.34 | 7,023 |
| 2019-02-07 | $19.96 | $19.96 | $19.42 | $19.69 | $19.37 | 14,829 |
| 2019-02-06 | $20.00 | $20.25 | $20.00 | $20.10 | $19.77 | 7,725 |
| 2019-02-05 | $19.81 | $19.97 | $19.81 | $19.90 | $19.57 | 7,670 |
| 2019-02-04 | $19.65 | $19.86 | $19.65 | $19.86 | $19.53 | 67,512 |
| 2019-02-01 | $19.45 | $19.78 | $19.45 | $19.63 | $19.31 | 6,449 |
| 2019-01-31 | $19.26 | $19.58 | $19.26 | $19.43 | $19.11 | 5,191 |
| 2019-01-30 | $19.21 | $19.33 | $19.14 | $19.32 | $19.00 | 28,273 |
| 2019-01-29 | $19.16 | $19.21 | $19.08 | $19.18 | $18.87 | 5,843 |
| 2019-01-28 | $19.05 | $19.19 | $19.01 | $19.18 | $18.87 | 10,046 |
| 2019-01-25 | $18.75 | $19.28 | $18.75 | $19.14 | $18.83 | 14,721 |
| 2019-01-24 | $18.37 | $18.84 | $18.37 | $18.75 | $18.44 | 6,095 |
| 2019-01-23 | $18.35 | $18.40 | $18.12 | $18.33 | $18.03 | 7,624 |
| 2019-01-22 | $18.71 | $18.71 | $18.26 | $18.27 | $17.97 | 18,184 |
| 2019-01-18 | $18.90 | $18.93 | $18.69 | $18.76 | $18.45 | 10,374 |
| 2019-01-17 | $18.53 | $18.84 | $18.53 | $18.84 | $18.53 | 6,778 |
| 2019-01-16 | $18.45 | $18.70 | $18.45 | $18.54 | $18.24 | 6,093 |
| 2019-01-15 | $18.51 | $18.53 | $18.42 | $18.43 | $18.13 | 14,405 |
| 2019-01-14 | $18.70 | $18.70 | $18.42 | $18.42 | $18.12 | 6,682 |
| 2019-01-11 | $18.60 | $18.88 | $18.57 | $18.82 | $18.51 | 5,778 |
| 2019-01-10 | $18.57 | $18.70 | $18.20 | $18.70 | $18.39 | 14,007 |
| 2019-01-09 | $18.15 | $18.44 | $18.15 | $18.30 | $18.00 | 10,402 |
| 2019-01-08 | $18.19 | $18.19 | $17.93 | $18.14 | $17.84 | 3,795 |
| 2019-01-07 | $17.78 | $18.11 | $17.78 | $18.01 | $17.71 | 12,064 |
| 2019-01-04 | $17.20 | $17.82 | $17.20 | $17.75 | $17.46 | 10,592 |
| 2019-01-03 | $17.51 | $17.51 | $17.05 | $17.05 | $16.77 | 15,692 |
| 2019-01-02 | $17.30 | $17.64 | $17.30 | $17.64 | $17.35 | 43,152 |
| 2018-12-31 | $17.49 | $17.67 | $17.43 | $17.62 | $17.33 | 11,479 |
| 2018-12-28 | $17.47 | $17.69 | $17.37 | $17.44 | $17.15 | 46,866 |
| 2018-12-27 | $17.10 | $17.31 | $16.79 | $17.31 | $17.03 | 54,228 |
| 2018-12-26 | $16.36 | $17.36 | $16.36 | $17.36 | $17.08 | 25,344 |
| 2018-12-24 | $16.84 | $16.84 | $16.31 | $16.31 | $16.04 | 56,783 |
| 2018-12-21 | $17.12 | $17.37 | $16.91 | $16.91 | $16.63 | 18,936 |
| 2018-12-20 | $17.62 | $17.62 | $16.98 | $17.12 | $16.84 | 19,448 |
| 2018-12-19 | $18.00 | $18.03 | $17.54 | $17.63 | $17.34 | 13,606 |
| 2018-12-18 | $17.85 | $18.25 | $17.85 | $18.08 | $17.78 | 28,325 |
| 2018-12-17 | $18.50 | $18.58 | $17.93 | $18.05 | $17.67 | 10,108 |
| 2018-12-14 | $19.60 | $19.60 | $18.55 | $18.60 | $18.21 | 17,589 |
| 2018-12-13 | $18.95 | $18.98 | $18.87 | $18.96 | $18.56 | 10,277 |
| 2018-12-12 | $18.98 | $19.08 | $18.88 | $18.88 | $18.49 | 11,943 |
| 2018-12-11 | $19.09 | $19.09 | $18.70 | $18.78 | $18.39 | 11,900 |
| 2018-12-10 | $18.65 | $18.81 | $18.57 | $18.81 | $18.42 | 10,723 |
| 2018-12-07 | $19.27 | $19.30 | $18.65 | $18.69 | $18.30 | 12,836 |
| 2018-12-06 | $19.01 | $19.14 | $18.70 | $19.08 | $18.68 | 13,062 |
| 2018-12-04 | $19.86 | $19.86 | $19.25 | $19.27 | $18.87 | 126,555 |
| 2018-12-03 | $19.74 | $19.86 | $19.74 | $19.85 | $19.44 | 14,938 |
| 2018-11-30 | $19.21 | $19.56 | $19.21 | $19.56 | $19.15 | 11,878 |
| 2018-11-29 | $19.29 | $19.50 | $19.29 | $19.45 | $19.04 | 11,988 |
| 2018-11-28 | $19.15 | $19.52 | $19.07 | $19.52 | $19.11 | 6,751 |
| 2018-11-27 | $18.93 | $19.21 | $18.93 | $19.05 | $18.65 | 11,250 |
| 2018-11-26 | $18.82 | $19.10 | $18.82 | $19.04 | $18.64 | 9,672 |
| 2018-11-23 | $18.76 | $18.78 | $18.75 | $18.77 | $18.38 | 2,511 |
| 2018-11-21 | $18.58 | $18.94 | $18.58 | $18.76 | $18.37 | 8,278 |
| 2018-11-20 | $18.42 | $18.68 | $18.42 | $18.53 | $18.14 | 8,748 |
| 2018-11-19 | $19.18 | $19.18 | $18.88 | $18.88 | $18.49 | 9,150 |
| 2018-11-16 | $18.84 | $19.23 | $18.84 | $19.18 | $18.78 | 7,757 |
| 2018-11-15 | $18.46 | $19.06 | $18.46 | $19.06 | $18.66 | 16,006 |
| 2018-11-14 | $18.73 | $18.78 | $18.59 | $18.59 | $18.20 | 4,427 |
| 2018-11-13 | $18.64 | $18.96 | $18.63 | $18.72 | $18.33 | 5,322 |
| 2018-11-12 | $19.10 | $19.10 | $18.62 | $18.63 | $18.24 | 11,421 |
| 2018-11-09 | $19.34 | $19.34 | $19.07 | $19.25 | $18.85 | 18,150 |
| 2018-11-08 | $19.40 | $19.55 | $19.37 | $19.37 | $18.97 | 10,463 |
| 2018-11-07 | $19.41 | $19.58 | $19.35 | $19.58 | $19.17 | 5,643 |
| 2018-11-06 | $19.24 | $19.28 | $19.13 | $19.15 | $18.75 | 54,095 |
| 2018-11-05 | $19.37 | $19.37 | $19.09 | $19.25 | $18.85 | 8,242 |
| 2018-11-02 | $19.36 | $19.36 | $19.09 | $19.26 | $18.86 | 9,511 |
| 2018-11-01 | $18.86 | $19.42 | $18.86 | $19.42 | $19.01 | 6,236 |
| 2018-10-31 | $18.47 | $18.90 | $18.47 | $18.71 | $18.32 | 9,589 |
| 2018-10-30 | $17.80 | $18.42 | $17.80 | $18.42 | $18.04 | 11,965 |
| 2018-10-29 | $17.91 | $18.33 | $17.75 | $17.84 | $17.47 | 11,751 |
| 2018-10-26 | $17.70 | $18.06 | $17.64 | $17.82 | $17.45 | 6,858 |
| 2018-10-25 | $17.87 | $18.08 | $17.87 | $17.98 | $17.60 | 12,317 |
| 2018-10-24 | $18.19 | $18.19 | $17.61 | $17.61 | $17.24 | 38,615 |
| 2018-10-23 | $18.15 | $18.36 | $17.81 | $18.36 | $17.98 | 14,047 |
| 2018-10-22 | $18.45 | $18.45 | $18.16 | $18.29 | $17.91 | 16,068 |
| 2018-10-19 | $18.49 | $18.51 | $18.24 | $18.36 | $17.98 | 6,420 |
| 2018-10-18 | $18.79 | $18.79 | $18.43 | $18.49 | $18.10 | 7,678 |
| 2018-10-17 | $18.92 | $18.92 | $18.74 | $18.79 | $18.40 | 2,806 |
| 2018-10-16 | $18.69 | $18.95 | $18.69 | $18.95 | $18.55 | 6,049 |
| 2018-10-15 | $18.14 | $18.47 | $18.14 | $18.47 | $18.08 | 8,136 |
| 2018-10-12 | $18.34 | $18.34 | $18.00 | $18.14 | $17.76 | 8,802 |
| 2018-10-11 | $18.09 | $18.23 | $17.96 | $18.17 | $17.79 | 17,118 |
| 2018-10-10 | $18.67 | $18.67 | $18.09 | $18.22 | $17.84 | 11,991 |
| 2018-10-09 | $18.78 | $18.91 | $18.71 | $18.73 | $18.34 | 11,690 |
| 2018-10-08 | $19.03 | $19.03 | $18.70 | $18.85 | $18.46 | 10,198 |
| 2018-10-05 | $19.36 | $19.40 | $18.91 | $18.96 | $18.56 | 13,026 |
| 2018-10-04 | $19.75 | $19.75 | $19.32 | $19.36 | $18.96 | 9,790 |
| 2018-10-03 | $19.96 | $19.96 | $19.79 | $19.80 | $19.39 | 5,070 |
| 2018-10-02 | $19.78 | $20.02 | $19.78 | $20.00 | $19.58 | 10,427 |
| 2018-10-01 | $20.03 | $20.03 | $19.85 | $19.85 | $19.44 | 7,456 |
| 2018-09-28 | $19.47 | $19.75 | $19.47 | $19.70 | $19.29 | 18,060 |
| 2018-09-27 | $20.23 | $20.23 | $19.86 | $19.90 | $19.48 | 9,525 |
| 2018-09-26 | $20.28 | $20.28 | $19.91 | $19.91 | $19.49 | 10,364 |
| 2018-09-25 | $20.40 | $20.40 | $20.04 | $20.04 | $19.62 | 6,555 |
| 2018-09-24 | $20.38 | $20.41 | $20.30 | $20.38 | $19.95 | 4,160 |
| 2018-09-21 | $20.59 | $20.60 | $20.46 | $20.47 | $20.04 | 8,141 |
| 2018-09-20 | $20.29 | $20.50 | $20.29 | $20.49 | $20.06 | 14,395 |
| 2018-09-19 | $20.05 | $20.26 | $20.05 | $20.24 | $19.82 | 7,551 |
| 2018-09-18 | $20.20 | $20.26 | $20.12 | $20.12 | $19.70 | 20,324 |
| 2018-09-17 | $20.15 | $20.26 | $20.13 | $20.14 | $19.72 | 4,454 |
| 2018-09-14 | $20.16 | $20.29 | $20.16 | $20.28 | $19.86 | 6,542 |
| 2018-09-13 | $20.14 | $20.28 | $20.14 | $20.23 | $19.78 | 8,344 |
| 2018-09-12 | $20.10 | $20.19 | $19.86 | $20.11 | $19.66 | 16,644 |
| 2018-09-11 | $19.96 | $20.10 | $19.96 | $20.10 | $19.65 | 4,930 |
| 2018-09-10 | $19.87 | $19.92 | $19.82 | $19.89 | $19.44 | 15,642 |
| 2018-09-07 | $19.80 | $20.00 | $19.77 | $19.81 | $19.37 | 5,297 |
| 2018-09-06 | $20.39 | $20.39 | $20.06 | $20.08 | $19.63 | 9,020 |
| 2018-09-05 | $20.43 | $20.43 | $20.11 | $20.30 | $19.84 | 12,768 |
| 2018-09-04 | $20.43 | $20.46 | $20.29 | $20.39 | $19.93 | 15,780 |
| 2018-08-31 | $20.48 | $20.51 | $20.43 | $20.50 | $20.04 | 20,056 |
| 2018-08-30 | $20.42 | $20.42 | $20.28 | $20.28 | $19.83 | 5,952 |
| 2018-08-29 | $20.53 | $20.53 | $20.44 | $20.51 | $20.05 | 27,714 |
| 2018-08-28 | $20.66 | $20.66 | $20.41 | $20.41 | $19.95 | 15,751 |
| 2018-08-27 | $20.49 | $20.64 | $20.49 | $20.58 | $20.12 | 8,445 |
| 2018-08-24 | $20.31 | $20.40 | $20.31 | $20.40 | $19.94 | 4,784 |
| 2018-08-23 | $20.22 | $20.34 | $20.14 | $20.14 | $19.69 | 18,010 |
| 2018-08-22 | $20.23 | $20.36 | $20.23 | $20.32 | $19.86 | 9,159 |
| 2018-08-21 | $20.07 | $20.42 | $20.07 | $20.39 | $19.93 | 10,480 |
| 2018-08-20 | $19.79 | $20.07 | $19.75 | $20.03 | $19.58 | 11,929 |
| 2018-08-17 | $20.06 | $20.06 | $19.75 | $19.89 | $19.44 | 10,230 |
| 2018-08-16 | $20.20 | $20.20 | $20.05 | $20.11 | $19.66 | 18,434 |
| 2018-08-15 | $20.15 | $20.15 | $19.80 | $19.98 | $19.53 | 9,996 |
| 2018-08-14 | $20.28 | $20.35 | $20.24 | $20.34 | $19.88 | 9,881 |
| 2018-08-13 | $20.53 | $20.53 | $20.23 | $20.30 | $19.84 | 9,179 |
| 2018-08-10 | $20.39 | $20.49 | $20.29 | $20.29 | $19.83 | 8,653 |
| 2018-08-09 | $20.53 | $20.66 | $20.48 | $20.48 | $20.02 | 10,440 |
| 2018-08-08 | $20.85 | $20.85 | $20.50 | $20.56 | $20.10 | 14,016 |
| 2018-08-07 | $20.34 | $20.72 | $20.34 | $20.72 | $20.26 | 45,332 |
| 2018-08-06 | $20.28 | $20.34 | $20.20 | $20.31 | $19.85 | 11,799 |
| 2018-08-03 | $20.37 | $20.37 | $20.11 | $20.17 | $19.72 | 16,604 |
| 2018-08-02 | $20.01 | $20.37 | $19.96 | $20.37 | $19.91 | 13,330 |
| 2018-08-01 | $19.85 | $19.95 | $19.85 | $19.91 | $19.46 | 17,204 |
| 2018-07-31 | $19.78 | $20.12 | $19.78 | $19.96 | $19.51 | 9,803 |
| 2018-07-30 | $19.97 | $19.97 | $19.59 | $19.63 | $19.19 | 26,546 |
| 2018-07-27 | $20.08 | $20.08 | $19.81 | $19.86 | $19.41 | 11,060 |
| 2018-07-26 | $19.68 | $20.12 | $19.68 | $20.09 | $19.64 | 12,379 |
| 2018-07-25 | $19.63 | $19.88 | $19.63 | $19.88 | $19.43 | 78,358 |
| 2018-07-24 | $19.94 | $20.00 | $19.66 | $19.72 | $19.28 | 12,077 |
| 2018-07-23 | $19.95 | $19.95 | $19.67 | $19.82 | $19.38 | 11,397 |
| 2018-07-20 | $20.27 | $20.27 | $20.00 | $20.00 | $19.55 | 11,071 |
| 2018-07-19 | $20.19 | $20.27 | $20.17 | $20.25 | $19.80 | 6,905 |
| 2018-07-18 | $20.17 | $20.21 | $20.06 | $20.21 | $19.76 | 3,835 |
| 2018-07-17 | $19.85 | $20.17 | $19.85 | $20.09 | $19.64 | 11,368 |
| 2018-07-16 | $20.10 | $20.10 | $19.92 | $19.95 | $19.50 | 6,048 |
| 2018-07-13 | $19.91 | $20.14 | $19.91 | $20.10 | $19.65 | 9,307 |
| 2018-07-12 | $20.14 | $20.24 | $20.00 | $20.11 | $19.66 | 5,835 |
| 2018-07-11 | $20.02 | $20.16 | $19.98 | $19.98 | $19.53 | 7,329 |
| 2018-07-10 | $20.13 | $20.31 | $20.13 | $20.30 | $19.84 | 16,195 |
| 2018-07-09 | $20.16 | $20.16 | $19.97 | $20.15 | $19.70 | 13,207 |
| 2018-07-06 | $19.97 | $20.02 | $19.75 | $20.01 | $19.56 | 22,395 |
| 2018-07-05 | $19.53 | $19.79 | $19.53 | $19.77 | $19.33 | 86,629 |
| 2018-07-03 | $19.62 | $19.73 | $19.49 | $19.51 | $19.07 | 10,428 |
| 2018-07-02 | $19.50 | $19.50 | $19.35 | $19.49 | $19.05 | 8,153 |
| 2018-06-29 | $19.58 | $19.70 | $19.49 | $19.49 | $19.05 | 7,356 |
| 2018-06-28 | $19.33 | $19.46 | $19.31 | $19.44 | $19.00 | 12,576 |
| 2018-06-27 | $19.86 | $19.90 | $19.41 | $19.41 | $18.97 | 12,089 |
| 2018-06-26 | $19.69 | $19.71 | $19.52 | $19.71 | $19.27 | 14,572 |
| 2018-06-25 | $19.89 | $19.89 | $19.45 | $19.58 | $19.14 | 9,744 |
| 2018-06-22 | $20.00 | $20.01 | $19.88 | $19.91 | $19.46 | 17,371 |
| 2018-06-21 | $20.36 | $20.36 | $19.88 | $19.88 | $19.43 | 15,242 |
| 2018-06-20 | $20.14 | $20.17 | $20.06 | $20.16 | $19.65 | 4,494 |
| 2018-06-19 | $20.44 | $20.44 | $19.77 | $20.01 | $19.51 | 75,664 |
| 2018-06-18 | $20.10 | $20.33 | $20.10 | $20.33 | $19.82 | 11,451 |
| 2018-06-15 | $20.36 | $20.36 | $20.10 | $20.15 | $19.64 | 8,158 |
| 2018-06-14 | $20.40 | $20.47 | $20.35 | $20.43 | $19.92 | 7,371 |
| 2018-06-13 | $20.26 | $20.34 | $20.20 | $20.27 | $19.76 | 7,317 |
| 2018-06-12 | $20.19 | $20.29 | $20.15 | $20.22 | $19.71 | 13,254 |
| 2018-06-11 | $19.96 | $20.09 | $19.95 | $20.06 | $19.55 | 7,699 |
| 2018-06-08 | $20.05 | $20.05 | $19.95 | $19.97 | $19.47 | 7,367 |
| 2018-06-07 | $20.23 | $20.25 | $20.00 | $20.07 | $19.56 | 32,237 |
| 2018-06-06 | $19.89 | $20.20 | $19.89 | $20.20 | $19.69 | 10,841 |
| 2018-06-05 | $20.03 | $20.14 | $19.98 | $20.08 | $19.57 | 12,859 |
| 2018-06-04 | $20.17 | $20.17 | $19.98 | $20.13 | $19.62 | 15,090 |
| 2018-06-01 | $20.21 | $20.23 | $20.11 | $20.15 | $19.64 | 14,747 |
| 2018-05-31 | $20.43 | $20.43 | $20.15 | $20.15 | $19.64 | 5,685 |
| 2018-05-30 | $20.35 | $20.43 | $20.30 | $20.38 | $19.87 | 6,754 |
| 2018-05-29 | $20.27 | $20.35 | $20.19 | $20.24 | $19.73 | 12,343 |
| 2018-05-25 | $20.00 | $20.22 | $20.00 | $20.16 | $19.65 | 9,437 |
| 2018-05-24 | $20.37 | $20.37 | $20.05 | $20.06 | $19.55 | 9,136 |
| 2018-05-23 | $20.32 | $20.32 | $20.04 | $20.12 | $19.61 | 5,347 |
| 2018-05-22 | $20.50 | $20.50 | $20.27 | $20.27 | $19.76 | 19,513 |
| 2018-05-21 | $20.36 | $20.46 | $20.32 | $20.41 | $19.90 | 7,923 |
| 2018-05-18 | $20.48 | $20.48 | $20.18 | $20.19 | $19.68 | 10,626 |
| 2018-05-17 | $20.35 | $20.47 | $20.24 | $20.35 | $19.84 | 6,032 |
| 2018-05-16 | $20.13 | $20.36 | $20.13 | $20.32 | $19.81 | 10,460 |
| 2018-05-15 | $20.07 | $20.23 | $20.03 | $20.23 | $19.72 | 9,638 |
| 2018-05-14 | $20.18 | $20.43 | $20.18 | $20.25 | $19.74 | 4,081 |
| 2018-05-11 | $20.17 | $20.25 | $20.07 | $20.14 | $19.63 | 18,127 |
| 2018-05-10 | $20.01 | $20.27 | $20.01 | $20.24 | $19.73 | 11,218 |
| 2018-05-09 | $19.84 | $19.95 | $19.71 | $19.94 | $19.44 | 15,989 |
| 2018-05-08 | $19.67 | $19.81 | $19.67 | $19.75 | $19.25 | 9,364 |
| 2018-05-07 | $19.75 | $19.85 | $19.65 | $19.76 | $19.26 | 14,373 |
| 2018-05-04 | $19.27 | $19.55 | $19.17 | $19.51 | $19.02 | 32,111 |
| 2018-05-03 | $19.24 | $19.24 | $18.97 | $19.18 | $18.70 | 6,646 |
| 2018-05-02 | $19.13 | $19.49 | $19.13 | $19.34 | $18.85 | 22,972 |
| 2018-05-01 | $19.09 | $19.14 | $18.93 | $19.11 | $18.63 | 19,412 |
| 2018-04-30 | $19.69 | $19.69 | $19.15 | $19.16 | $18.68 | 16,996 |
| 2018-04-27 | $19.58 | $19.64 | $19.48 | $19.52 | $19.03 | 5,206 |
| 2018-04-26 | $19.59 | $19.62 | $19.46 | $19.54 | $19.05 | 26,065 |
| 2018-04-25 | $19.51 | $19.51 | $19.25 | $19.38 | $18.89 | 4,620 |
| 2018-04-24 | $19.75 | $19.86 | $19.36 | $19.46 | $18.97 | 22,239 |
| 2018-04-23 | $19.76 | $19.80 | $19.60 | $19.64 | $19.14 | 11,745 |
| 2018-04-20 | $19.88 | $19.92 | $19.76 | $19.80 | $19.30 | 12,127 |
| 2018-04-19 | $20.27 | $20.27 | $19.87 | $19.96 | $19.46 | 11,279 |
| 2018-04-18 | $20.15 | $20.34 | $20.10 | $20.28 | $19.77 | 14,031 |
| 2018-04-17 | $19.94 | $20.05 | $19.87 | $20.04 | $19.53 | 55,584 |
| 2018-04-16 | $19.75 | $19.78 | $19.66 | $19.75 | $19.25 | 11,915 |
| 2018-04-13 | $19.90 | $19.90 | $19.72 | $19.78 | $19.28 | 9,337 |
| 2018-04-12 | $19.74 | $19.88 | $19.72 | $19.82 | $19.32 | 9,487 |
| 2018-04-11 | $19.75 | $19.81 | $19.63 | $19.71 | $19.21 | 8,343 |
| 2018-04-10 | $19.80 | $19.80 | $19.70 | $19.75 | $19.25 | 9,882 |
| 2018-04-09 | $19.53 | $19.65 | $19.35 | $19.35 | $18.86 | 36,175 |
| 2018-04-06 | $19.65 | $19.81 | $19.28 | $19.40 | $18.91 | 7,853 |
| 2018-04-05 | $19.57 | $19.87 | $19.57 | $19.83 | $19.33 | 13,931 |
| 2018-04-04 | $18.94 | $19.53 | $18.92 | $19.53 | $19.04 | 6,076 |
| 2018-04-03 | $19.20 | $19.31 | $19.03 | $19.26 | $18.77 | 21,044 |
| 2018-04-02 | $19.49 | $19.49 | $18.93 | $18.98 | $18.50 | 20,450 |
| 2018-03-29 | $19.01 | $19.62 | $19.01 | $19.52 | $19.03 | 22,311 |
| 2018-03-28 | $19.71 | $19.71 | $19.10 | $19.13 | $18.65 | 9,172 |
| 2018-03-27 | $20.07 | $20.17 | $19.63 | $19.63 | $19.14 | 10,625 |
| 2018-03-26 | $20.07 | $20.11 | $19.72 | $20.10 | $19.59 | 11,447 |
| 2018-03-23 | $20.32 | $20.32 | $19.76 | $19.76 | $19.26 | 11,252 |
| 2018-03-22 | $20.31 | $20.40 | $20.03 | $20.03 | $19.53 | 8,306 |
| 2018-03-21 | $20.63 | $20.73 | $20.45 | $20.59 | $20.06 | 10,827 |
| 2018-03-20 | $20.40 | $20.48 | $20.37 | $20.43 | $19.91 | 13,904 |
| 2018-03-19 | $20.61 | $20.61 | $20.00 | $20.29 | $19.77 | 10,657 |
| 2018-03-16 | $20.44 | $20.54 | $20.41 | $20.52 | $19.99 | 36,563 |
| 2018-03-15 | $20.53 | $20.53 | $20.32 | $20.33 | $19.81 | 7,300 |
| 2018-03-14 | $20.62 | $20.62 | $20.41 | $20.41 | $19.89 | 6,108 |
| 2018-03-13 | $20.96 | $20.96 | $20.55 | $20.60 | $20.07 | 22,938 |
| 2018-03-12 | $20.72 | $20.82 | $20.49 | $20.80 | $20.27 | 14,657 |
| 2018-03-09 | $20.44 | $20.61 | $20.40 | $20.58 | $20.05 | 16,257 |
| 2018-03-08 | $20.23 | $20.32 | $20.19 | $20.32 | $19.80 | 4,157 |
| 2018-03-07 | $20.02 | $20.27 | $20.01 | $20.26 | $19.74 | 13,790 |
| 2018-03-06 | $19.95 | $20.25 | $19.95 | $20.25 | $19.73 | 11,658 |
| 2018-03-05 | $20.19 | $20.19 | $19.72 | $19.94 | $19.43 | 37,403 |
| 2018-03-02 | $19.52 | $19.81 | $19.44 | $19.81 | $19.30 | 12,191 |
| 2018-03-01 | $19.94 | $19.94 | $19.45 | $19.60 | $19.10 | 9,152 |
| 2018-02-28 | $20.26 | $20.26 | $19.85 | $19.85 | $19.34 | 9,943 |
| 2018-02-27 | $20.35 | $20.44 | $20.05 | $20.08 | $19.56 | 43,960 |
| 2018-02-26 | $20.18 | $20.27 | $20.04 | $20.27 | $19.75 | 16,137 |
| 2018-02-23 | $19.97 | $20.06 | $19.75 | $19.90 | $19.39 | 23,846 |
| 2018-02-22 | $20.27 | $20.27 | $19.99 | $20.07 | $19.55 | 14,658 |
| 2018-02-21 | $20.36 | $20.42 | $20.20 | $20.28 | $19.76 | 17,724 |
| 2018-02-20 | $20.24 | $20.36 | $20.11 | $20.21 | $19.69 | 19,848 |
| 2018-02-16 | $20.10 | $20.24 | $20.05 | $20.09 | $19.57 | 14,452 |
| 2018-02-15 | $19.99 | $20.17 | $19.76 | $20.11 | $19.59 | 16,209 |
| 2018-02-14 | $19.47 | $19.74 | $19.39 | $19.73 | $19.22 | 20,076 |
| 2018-02-13 | $19.27 | $19.33 | $19.07 | $19.33 | $18.83 | 22,247 |
| 2018-02-12 | $19.03 | $19.24 | $18.88 | $19.17 | $18.68 | 14,599 |
| 2018-02-09 | $18.76 | $18.97 | $18.21 | $18.87 | $18.39 | 47,476 |
| 2018-02-08 | $19.34 | $19.37 | $18.71 | $18.71 | $18.23 | 22,416 |
| 2018-02-07 | $19.52 | $19.59 | $19.23 | $19.34 | $18.84 | 156,972 |
| 2018-02-06 | $18.89 | $19.52 | $18.73 | $19.45 | $18.95 | 51,306 |
| 2018-02-05 | $20.00 | $20.10 | $19.28 | $19.28 | $18.78 | 54,883 |
| 2018-02-02 | $20.40 | $20.49 | $20.11 | $20.15 | $19.63 | 77,788 |
| 2018-02-01 | $21.03 | $21.03 | $20.53 | $20.61 | $20.08 | 22,133 |
| 2018-01-31 | $20.97 | $20.99 | $20.66 | $20.75 | $20.22 | 12,092 |
| 2018-01-30 | $20.99 | $20.99 | $20.78 | $20.82 | $20.29 | 24,243 |
| 2018-01-29 | $21.21 | $21.21 | $20.98 | $21.07 | $20.53 | 13,682 |
| 2018-01-26 | $20.94 | $21.25 | $20.88 | $21.25 | $20.70 | 26,013 |
| 2018-01-25 | $21.59 | $21.59 | $20.89 | $20.96 | $20.42 | 27,660 |
| 2018-01-24 | $21.59 | $21.59 | $21.04 | $21.23 | $20.68 | 16,884 |
| 2018-01-23 | $21.66 | $21.71 | $21.38 | $21.46 | $20.91 | 40,456 |
| 2018-01-22 | $21.73 | $21.73 | $21.45 | $21.52 | $20.97 | 27,890 |
| 2018-01-19 | $21.40 | $21.55 | $21.37 | $21.55 | $21.00 | 30,745 |
| 2018-01-18 | $21.60 | $21.60 | $21.36 | $21.38 | $20.83 | 16,783 |
| 2018-01-17 | $21.34 | $21.41 | $21.24 | $21.41 | $20.86 | 13,194 |
| 2018-01-16 | $21.29 | $21.44 | $20.96 | $21.10 | $20.56 | 28,015 |
| 2018-01-12 | $21.47 | $21.47 | $21.17 | $21.23 | $20.68 | 22,072 |
| 2018-01-11 | $21.01 | $21.26 | $20.82 | $21.26 | $20.71 | 39,422 |
| 2018-01-10 | $20.82 | $20.87 | $20.62 | $20.73 | $20.20 | 30,602 |
| 2018-01-09 | $21.29 | $21.30 | $20.84 | $20.90 | $20.36 | 26,346 |
| 2018-01-08 | $21.10 | $21.36 | $20.96 | $21.34 | $20.79 | 28,463 |
| 2018-01-05 | $20.99 | $21.00 | $20.87 | $20.98 | $20.44 | 50,897 |
| 2018-01-04 | $20.85 | $20.85 | $20.69 | $20.85 | $20.31 | 5,502 |
| 2018-01-03 | $20.83 | $20.91 | $20.74 | $20.82 | $20.29 | 22,123 |
| 2018-01-02 | $20.50 | $20.73 | $20.33 | $20.73 | $20.20 | 85,402 |
| 2017-12-29 | $20.63 | $20.63 | $20.30 | $20.30 | $19.78 | 8,238 |
| 2017-12-28 | $20.42 | $20.47 | $20.40 | $20.46 | $19.93 | 115,487 |
| 2017-12-27 | $20.27 | $20.46 | $20.25 | $20.45 | $19.92 | 23,245 |
| 2017-12-26 | $20.54 | $20.54 | $20.19 | $20.34 | $19.82 | 10,831 |
| 2017-12-22 | $20.50 | $20.53 | $20.44 | $20.45 | $19.92 | 11,648 |
| 2017-12-21 | $20.60 | $20.66 | $20.54 | $20.59 | $20.06 | 104,994 |
| 2017-12-20 | $20.78 | $20.78 | $20.57 | $20.60 | $20.04 | 19,361 |
| 2017-12-19 | $20.86 | $20.93 | $20.55 | $20.59 | $20.03 | 23,619 |
| 2017-12-18 | $20.84 | $20.84 | $20.70 | $20.83 | $20.26 | 25,800 |
| 2017-12-15 | $20.28 | $20.51 | $20.24 | $20.48 | $19.92 | 12,650 |
| 2017-12-14 | $20.20 | $20.32 | $20.15 | $20.18 | $19.63 | 25,648 |
| 2017-12-13 | $20.17 | $20.31 | $20.08 | $20.16 | $19.61 | 11,707 |
| 2017-12-12 | $20.20 | $20.26 | $20.16 | $20.17 | $19.62 | 28,051 |
| 2017-12-11 | $20.10 | $20.19 | $20.07 | $20.15 | $19.60 | 15,179 |
| 2017-12-08 | $20.24 | $20.24 | $20.05 | $20.06 | $19.52 | 9,917 |
| 2017-12-07 | $19.71 | $19.97 | $19.71 | $19.97 | $19.43 | 19,857 |
| 2017-12-06 | $19.86 | $19.86 | $19.59 | $19.66 | $19.13 | 12,528 |
| 2017-12-05 | $19.52 | $19.83 | $19.52 | $19.66 | $19.13 | 7,513 |
| 2017-12-04 | $20.49 | $20.49 | $19.61 | $19.61 | $19.08 | 21,678 |
| 2017-12-01 | $20.43 | $20.43 | $19.64 | $20.11 | $19.56 | 20,845 |
| 2017-11-30 | $20.52 | $20.52 | $20.26 | $20.36 | $19.81 | 122,851 |
| 2017-11-29 | $20.91 | $20.91 | $20.12 | $20.17 | $19.62 | 32,988 |
| 2017-11-28 | $20.60 | $20.84 | $20.60 | $20.81 | $20.25 | 21,398 |
| 2017-11-27 | $20.94 | $20.94 | $20.59 | $20.63 | $20.07 | 20,851 |
| 2017-11-24 | $20.96 | $20.96 | $20.75 | $20.78 | $20.22 | 19,248 |
| 2017-11-22 | $20.75 | $20.80 | $20.66 | $20.69 | $20.13 | 28,055 |
| 2017-11-21 | $20.75 | $20.81 | $20.72 | $20.78 | $20.22 | 38,269 |
| 2017-11-20 | $20.55 | $20.62 | $20.50 | $20.61 | $20.05 | 25,778 |
| 2017-11-17 | $20.62 | $20.62 | $20.47 | $20.51 | $19.95 | 126,415 |
| 2017-11-16 | $20.34 | $20.62 | $20.34 | $20.51 | $19.95 | 22,881 |
| 2017-11-15 | $20.26 | $20.33 | $20.08 | $20.24 | $19.69 | 126,306 |
| 2017-11-14 | $20.69 | $20.69 | $20.33 | $20.45 | $19.90 | 32,052 |
| 2017-11-13 | $20.48 | $20.50 | $20.36 | $20.50 | $19.94 | 6,776 |
| 2017-11-10 | $20.45 | $20.54 | $20.42 | $20.47 | $19.91 | 10,919 |
| 2017-11-09 | $20.68 | $20.68 | $20.26 | $20.40 | $19.85 | 12,675 |
| 2017-11-08 | $20.76 | $20.76 | $20.44 | $20.55 | $19.99 | 19,441 |
| 2017-11-07 | $20.60 | $20.67 | $20.50 | $20.56 | $20.00 | 37,376 |
| 2017-11-06 | $20.56 | $20.70 | $20.39 | $20.70 | $20.14 | 26,749 |
| 2017-11-03 | $20.09 | $20.38 | $20.09 | $20.38 | $19.83 | 27,520 |
| 2017-11-02 | $20.37 | $20.37 | $20.03 | $20.07 | $19.53 | 29,359 |
| 2017-11-01 | $20.63 | $20.63 | $20.13 | $20.23 | $19.68 | 23,407 |
| 2017-10-31 | $20.44 | $20.49 | $20.25 | $20.40 | $19.85 | 102,937 |
| 2017-10-30 | $20.05 | $20.21 | $20.05 | $20.20 | $19.65 | 18,476 |
| 2017-10-27 | $19.77 | $20.06 | $19.77 | $20.05 | $19.51 | 14,557 |
| 2017-10-26 | $19.86 | $19.86 | $19.61 | $19.70 | $19.17 | 23,182 |
| 2017-10-25 | $19.83 | $19.89 | $19.46 | $19.63 | $19.10 | 23,813 |
| 2017-10-24 | $20.00 | $20.00 | $19.93 | $19.97 | $19.43 | 15,904 |
| 2017-10-23 | $20.16 | $20.16 | $19.84 | $19.90 | $19.36 | 15,443 |
| 2017-10-20 | $20.05 | $20.05 | $19.90 | $19.94 | $19.40 | 20,250 |
| 2017-10-19 | $19.85 | $19.86 | $19.58 | $19.86 | $19.32 | 11,131 |
| 2017-10-18 | $19.81 | $19.99 | $19.78 | $19.93 | $19.39 | 39,248 |
| 2017-10-17 | $19.75 | $19.75 | $19.69 | $19.75 | $19.21 | 13,903 |
| 2017-10-16 | $19.98 | $19.98 | $19.69 | $19.73 | $19.19 | 28,804 |
| 2017-10-13 | $19.65 | $19.79 | $19.65 | $19.72 | $19.18 | 6,916 |
| 2017-10-12 | $19.43 | $19.76 | $19.43 | $19.67 | $19.14 | 20,724 |
| 2017-10-11 | $19.70 | $19.70 | $19.48 | $19.54 | $19.01 | 26,417 |
| 2017-10-10 | $19.69 | $19.69 | $19.51 | $19.63 | $19.10 | 12,538 |
| 2017-10-09 | $19.71 | $19.71 | $19.46 | $19.51 | $18.98 | 52,337 |
| 2017-10-06 | $19.58 | $19.61 | $19.51 | $19.61 | $19.08 | 9,482 |
| 2017-10-05 | $19.75 | $19.75 | $19.54 | $19.57 | $19.04 | 9,736 |
| 2017-10-04 | $19.37 | $19.59 | $19.35 | $19.58 | $19.05 | 43,000 |
| 2017-10-03 | $19.53 | $19.53 | $19.35 | $19.46 | $18.93 | 95,492 |
| 2017-10-02 | $19.54 | $19.54 | $19.21 | $19.35 | $18.83 | 34,579 |
| 2017-09-29 | $19.38 | $19.38 | $19.18 | $19.23 | $18.71 | 114,203 |
| 2017-09-28 | $19.15 | $19.17 | $19.02 | $19.17 | $18.65 | 7,479 |
| 2017-09-27 | $18.95 | $19.22 | $18.89 | $19.13 | $18.61 | 26,069 |
| 2017-09-26 | $19.01 | $19.01 | $18.76 | $18.78 | $18.27 | 14,073 |
| 2017-09-25 | $19.10 | $19.10 | $18.72 | $18.78 | $18.27 | 44,959 |
| 2017-09-22 | $19.26 | $19.26 | $18.94 | $19.09 | $18.57 | 35,484 |
| 2017-09-21 | $19.09 | $19.22 | $19.01 | $19.02 | $18.50 | 17,641 |
| 2017-09-20 | $19.43 | $19.43 | $19.15 | $19.16 | $18.62 | 19,403 |
| 2017-09-19 | $19.65 | $19.65 | $19.28 | $19.30 | $18.76 | 18,633 |
| 2017-09-18 | $19.50 | $19.50 | $19.34 | $19.38 | $18.84 | 22,617 |
| 2017-09-15 | $19.49 | $19.49 | $19.10 | $19.20 | $18.66 | 13,239 |
| 2017-09-14 | $19.12 | $19.12 | $19.00 | $19.10 | $18.57 | 16,356 |
| 2017-09-13 | $19.05 | $19.06 | $18.94 | $19.02 | $18.49 | 10,531 |
| 2017-09-12 | $19.02 | $19.09 | $18.96 | $19.00 | $18.47 | 16,216 |
| 2017-09-11 | $18.88 | $18.95 | $18.75 | $18.94 | $18.41 | 10,673 |
| 2017-09-08 | $18.75 | $18.75 | $18.62 | $18.62 | $18.10 | 7,680 |
| 2017-09-07 | $18.82 | $18.82 | $18.68 | $18.75 | $18.23 | 7,959 |
| 2017-09-06 | $18.77 | $18.84 | $18.71 | $18.72 | $18.20 | 12,728 |
| 2017-09-05 | $19.00 | $19.00 | $18.58 | $18.73 | $18.21 | 61,944 |
| 2017-09-01 | $18.91 | $18.91 | $18.79 | $18.84 | $18.31 | 173,100 |
| 2017-08-31 | $18.63 | $18.83 | $18.63 | $18.75 | $18.23 | 45,077 |
| 2017-08-30 | $18.33 | $18.61 | $18.33 | $18.59 | $18.07 | 3,723 |
| 2017-08-29 | $18.20 | $18.29 | $18.12 | $18.26 | $17.75 | 10,767 |
| 2017-08-28 | $18.18 | $18.26 | $18.14 | $18.20 | $17.69 | 9,783 |
| 2017-08-25 | $18.54 | $18.54 | $18.17 | $18.17 | $17.66 | 14,646 |
| 2017-08-24 | $18.27 | $18.33 | $18.20 | $18.32 | $17.81 | 18,929 |
| 2017-08-23 | $18.03 | $18.17 | $18.02 | $18.17 | $17.66 | 11,393 |
| 2017-08-22 | $17.89 | $18.12 | $17.89 | $18.11 | $17.60 | 19,939 |
| 2017-08-21 | $18.08 | $18.08 | $17.87 | $17.89 | $17.39 | 12,972 |
| 2017-08-18 | $18.12 | $18.22 | $18.10 | $18.12 | $17.61 | 17,097 |
| 2017-08-17 | $18.58 | $18.63 | $18.14 | $18.14 | $17.63 | 10,892 |
| 2017-08-16 | $18.73 | $18.74 | $18.57 | $18.57 | $18.05 | 10,388 |
| 2017-08-15 | $18.74 | $18.74 | $18.55 | $18.62 | $18.10 | 16,931 |
| 2017-08-14 | $18.59 | $18.70 | $18.55 | $18.67 | $18.15 | 20,744 |
| 2017-08-11 | $18.08 | $18.38 | $18.07 | $18.34 | $17.83 | 12,737 |
| 2017-08-10 | $18.57 | $18.57 | $18.25 | $18.25 | $17.74 | 44,231 |
| 2017-08-09 | $18.70 | $18.84 | $18.65 | $18.75 | $18.23 | 13,932 |
| 2017-08-08 | $19.01 | $19.08 | $18.82 | $18.86 | $18.33 | 35,284 |
| 2017-08-07 | $18.73 | $19.00 | $18.73 | $18.98 | $18.45 | 50,285 |
| 2017-08-04 | $18.70 | $18.81 | $18.60 | $18.78 | $18.26 | 11,162 |
| 2017-08-03 | $18.79 | $18.84 | $18.69 | $18.76 | $18.24 | 19,672 |
| 2017-08-02 | $19.29 | $19.29 | $18.53 | $18.74 | $18.22 | 13,458 |
| 2017-08-01 | $19.07 | $19.07 | $18.85 | $19.01 | $18.48 | 23,797 |
| 2017-07-31 | $19.34 | $19.34 | $18.91 | $18.96 | $18.43 | 39,560 |
| 2017-07-28 | $18.98 | $19.09 | $18.95 | $19.07 | $18.54 | 16,305 |
| 2017-07-27 | $19.14 | $19.21 | $18.82 | $18.96 | $18.43 | 37,139 |
| 2017-07-26 | $19.17 | $19.20 | $19.11 | $19.15 | $18.62 | 45,760 |
| 2017-07-25 | $19.20 | $19.20 | $19.04 | $19.12 | $18.59 | 17,436 |
| 2017-07-24 | $19.47 | $19.47 | $19.06 | $19.16 | $18.62 | 16,499 |
| 2017-07-21 | $19.24 | $19.24 | $18.97 | $19.07 | $18.54 | 20,602 |
| 2017-07-20 | $19.22 | $19.22 | $19.04 | $19.17 | $18.63 | 21,525 |
| 2017-07-19 | $18.97 | $19.16 | $18.97 | $19.12 | $18.59 | 10,648 |
| 2017-07-18 | $18.60 | $18.82 | $18.50 | $18.81 | $18.28 | 17,099 |
| 2017-07-17 | $18.87 | $18.87 | $18.52 | $18.58 | $18.06 | 23,379 |
| 2017-07-14 | $18.55 | $18.65 | $18.55 | $18.64 | $18.12 | 24,667 |
| 2017-07-13 | $18.80 | $18.80 | $18.32 | $18.40 | $17.89 | 34,204 |
| 2017-07-12 | $18.12 | $18.43 | $18.12 | $18.41 | $17.90 | 30,548 |
| 2017-07-11 | $18.06 | $18.06 | $17.90 | $18.02 | $17.52 | 37,744 |
| 2017-07-10 | $17.90 | $18.00 | $17.77 | $17.94 | $17.44 | 49,914 |
| 2017-07-07 | $17.88 | $17.89 | $17.78 | $17.84 | $17.34 | 15,857 |
| 2017-07-06 | $17.77 | $17.83 | $17.62 | $17.65 | $17.15 | 96,893 |
| 2017-07-05 | $18.13 | $18.13 | $17.75 | $17.85 | $17.35 | 78,360 |
| 2017-07-03 | $18.24 | $18.25 | $18.00 | $18.00 | $17.50 | 123,935 |
| 2017-06-30 | $18.46 | $18.46 | $18.00 | $18.09 | $17.58 | 118,932 |
| 2017-06-29 | $18.40 | $18.40 | $17.82 | $18.10 | $17.59 | 25,211 |
| 2017-06-28 | $18.20 | $18.27 | $17.99 | $18.25 | $17.74 | 46,490 |
| 2017-06-27 | $18.16 | $18.23 | $18.00 | $18.02 | $17.52 | 163,606 |
| 2017-06-26 | $18.47 | $18.47 | $18.17 | $18.27 | $17.76 | 20,655 |
| 2017-06-23 | $18.04 | $18.34 | $18.04 | $18.26 | $17.75 | 17,132 |
| 2017-06-22 | $17.80 | $18.12 | $17.80 | $18.04 | $17.54 | 37,988 |
| 2017-06-21 | $17.81 | $17.88 | $17.75 | $17.75 | $17.23 | 23,891 |
| 2017-06-20 | $17.99 | $17.99 | $17.72 | $17.72 | $17.20 | 27,601 |
| 2017-06-19 | $17.87 | $17.91 | $17.81 | $17.89 | $17.37 | 11,262 |
| 2017-06-16 | $17.94 | $17.94 | $17.62 | $17.73 | $17.21 | 24,875 |
| 2017-06-15 | $17.95 | $17.95 | $17.64 | $17.75 | $17.23 | 12,243 |
| 2017-06-14 | $18.18 | $18.18 | $17.85 | $17.92 | $17.39 | 9,932 |
| 2017-06-13 | $17.97 | $18.09 | $17.95 | $18.07 | $17.54 | 19,376 |
| 2017-06-12 | $17.90 | $17.95 | $17.72 | $17.90 | $17.38 | 15,639 |
| 2017-06-09 | $18.38 | $18.51 | $17.88 | $18.01 | $17.48 | 16,960 |
| 2017-06-08 | $17.95 | $18.34 | $17.92 | $18.34 | $17.80 | 11,602 |
| 2017-06-07 | $17.97 | $17.97 | $17.78 | $17.91 | $17.38 | 14,806 |
| 2017-06-06 | $17.89 | $17.94 | $17.68 | $17.85 | $17.33 | 25,639 |
| 2017-06-05 | $18.18 | $18.18 | $17.66 | $17.72 | $17.20 | 32,154 |
| 2017-06-02 | $17.76 | $17.78 | $17.64 | $17.73 | $17.21 | 27,017 |
| 2017-06-01 | $17.62 | $17.66 | $17.50 | $17.66 | $17.14 | 11,563 |
| 2017-05-31 | $17.73 | $17.73 | $17.27 | $17.45 | $16.94 | 7,532 |
| 2017-05-30 | $17.43 | $17.53 | $17.41 | $17.49 | $16.98 | 11,814 |
| 2017-05-26 | $17.44 | $17.44 | $17.30 | $17.40 | $16.89 | 8,825 |
| 2017-05-25 | $17.47 | $17.47 | $17.39 | $17.41 | $16.90 | 5,489 |
| 2017-05-24 | $17.26 | $17.38 | $17.24 | $17.38 | $16.87 | 10,137 |
| 2017-05-23 | $17.29 | $17.29 | $17.16 | $17.18 | $16.67 | 11,430 |
| 2017-05-22 | $17.14 | $17.24 | $17.14 | $17.24 | $16.73 | 13,211 |
| 2017-05-19 | $16.91 | $17.11 | $16.91 | $17.01 | $16.51 | 9,787 |
| 2017-05-18 | $16.70 | $16.96 | $16.70 | $16.94 | $16.44 | 14,112 |
| 2017-05-17 | $17.15 | $17.15 | $16.76 | $16.79 | $16.30 | 8,538 |
| 2017-05-16 | $17.32 | $17.36 | $17.24 | $17.32 | $16.81 | 9,404 |
| 2017-05-15 | $17.23 | $17.43 | $17.15 | $17.36 | $16.85 | 15,848 |
| 2017-05-12 | $17.38 | $17.38 | $17.15 | $17.19 | $16.69 | 6,602 |
| 2017-05-11 | $17.42 | $17.45 | $17.27 | $17.36 | $16.85 | 19,930 |
| 2017-05-10 | $17.37 | $17.43 | $17.32 | $17.43 | $16.91 | 14,186 |
| 2017-05-09 | $17.17 | $17.35 | $17.16 | $17.32 | $16.81 | 18,331 |
| 2017-05-08 | $17.08 | $17.15 | $17.07 | $17.12 | $16.62 | 15,066 |
| 2017-05-05 | $16.93 | $17.07 | $16.86 | $17.05 | $16.55 | 13,406 |
| 2017-05-04 | $16.74 | $16.74 | $16.62 | $16.67 | $16.18 | 11,014 |
| 2017-05-03 | $16.78 | $16.90 | $16.73 | $16.76 | $16.26 | 5,872 |
| 2017-05-02 | $16.79 | $16.84 | $16.78 | $16.84 | $16.34 | 2,912 |
| 2017-05-01 | $16.80 | $16.93 | $16.80 | $16.87 | $16.38 | 13,705 |
| 2017-04-28 | $16.98 | $16.98 | $16.81 | $16.81 | $16.32 | 6,198 |
| 2017-04-27 | $17.00 | $17.01 | $16.94 | $17.01 | $16.51 | 6,408 |
| 2017-04-26 | $16.97 | $16.97 | $16.82 | $16.91 | $16.41 | 5,390 |
| 2017-04-25 | $16.86 | $16.99 | $16.86 | $16.96 | $16.46 | 6,109 |
| 2017-04-24 | $16.89 | $16.89 | $16.72 | $16.85 | $16.36 | 6,262 |
| 2017-04-21 | $16.64 | $16.64 | $16.48 | $16.51 | $16.03 | 9,917 |
| 2017-04-20 | $16.55 | $16.63 | $16.50 | $16.61 | $16.12 | 11,984 |
| 2017-04-19 | $16.54 | $16.58 | $16.46 | $16.48 | $16.00 | 6,214 |
| 2017-04-18 | $16.27 | $16.44 | $16.27 | $16.44 | $15.96 | 8,454 |
| 2017-04-17 | $16.36 | $16.39 | $16.28 | $16.39 | $15.91 | 24,145 |
| 2017-04-13 | $16.35 | $16.41 | $16.28 | $16.29 | $15.81 | 12,172 |
| 2017-04-12 | $16.58 | $16.58 | $16.37 | $16.37 | $15.89 | 8,975 |
| 2017-04-11 | $16.64 | $16.76 | $16.43 | $16.65 | $16.16 | 3,753 |
| 2017-04-10 | $16.47 | $16.72 | $16.47 | $16.66 | $16.17 | 4,388 |
| 2017-04-07 | $16.36 | $16.56 | $16.36 | $16.50 | $16.01 | 29,703 |
| 2017-04-06 | $16.34 | $16.49 | $16.27 | $16.40 | $15.92 | 6,446 |
| 2017-04-05 | $16.64 | $16.64 | $16.29 | $16.29 | $15.81 | 15,225 |
| 2017-04-04 | $16.57 | $16.57 | $16.43 | $16.48 | $15.99 | 32,608 |
| 2017-04-03 | $16.92 | $16.92 | $16.62 | $16.70 | $16.21 | 10,419 |
| 2017-03-31 | $16.77 | $16.83 | $16.76 | $16.76 | $16.27 | 7,601 |
| 2017-03-30 | $16.71 | $16.75 | $16.66 | $16.74 | $16.25 | 11,916 |
| 2017-03-29 | $16.62 | $16.65 | $16.55 | $16.64 | $16.15 | 4,138 |
| 2017-03-28 | $16.38 | $16.63 | $16.38 | $16.60 | $16.11 | 6,355 |
| 2017-03-27 | $16.30 | $16.48 | $16.22 | $16.42 | $15.94 | 13,429 |
| 2017-03-24 | $16.30 | $16.51 | $16.30 | $16.38 | $15.90 | 3,155 |
| 2017-03-23 | $16.22 | $16.40 | $16.22 | $16.30 | $15.82 | 8,361 |
| 2017-03-22 | $16.42 | $16.42 | $16.11 | $16.31 | $15.81 | 14,276 |
| 2017-03-21 | $16.69 | $16.71 | $16.22 | $16.23 | $15.73 | 10,187 |
| 2017-03-20 | $16.75 | $16.75 | $16.64 | $16.70 | $16.19 | 10,433 |
| 2017-03-17 | $16.75 | $16.82 | $16.74 | $16.77 | $16.26 | 13,773 |
| 2017-03-16 | $16.73 | $16.82 | $16.73 | $16.78 | $16.27 | 6,582 |
| 2017-03-15 | $16.51 | $16.67 | $16.46 | $16.67 | $16.16 | 9,170 |
| 2017-03-14 | $16.46 | $16.46 | $16.26 | $16.40 | $15.90 | 11,688 |
| 2017-03-13 | $16.40 | $16.48 | $16.39 | $16.48 | $15.98 | 14,969 |
| 2017-03-10 | $16.37 | $16.40 | $16.30 | $16.35 | $15.85 | 7,353 |
| 2017-03-09 | $16.37 | $16.39 | $16.23 | $16.28 | $15.78 | 8,517 |
| 2017-03-08 | $16.38 | $16.46 | $16.35 | $16.35 | $15.85 | 22,952 |
| 2017-03-07 | $16.48 | $16.49 | $16.39 | $16.39 | $15.89 | 9,115 |
| 2017-03-06 | $16.52 | $16.52 | $16.31 | $16.44 | $15.94 | 17,698 |
| 2017-03-03 | $16.61 | $16.69 | $16.53 | $16.54 | $16.04 | 13,129 |
| 2017-03-02 | $16.79 | $16.79 | $16.67 | $16.67 | $16.16 | 19,607 |
| 2017-03-01 | $16.91 | $16.91 | $16.70 | $16.76 | $16.25 | 6,280 |
| 2017-02-28 | $16.87 | $16.87 | $16.67 | $16.67 | $16.16 | 3,375 |
| 2017-02-27 | $16.92 | $16.99 | $16.81 | $16.97 | $16.45 | 12,705 |
| 2017-02-24 | $16.72 | $16.92 | $16.67 | $16.90 | $16.39 | 24,666 |
| 2017-02-23 | $16.80 | $16.80 | $16.68 | $16.76 | $16.25 | 13,744 |
| 2017-02-22 | $17.04 | $17.04 | $16.76 | $16.81 | $16.30 | 12,158 |
| 2017-02-21 | $16.87 | $17.06 | $16.87 | $17.03 | $16.51 | 24,722 |
| 2017-02-17 | $16.60 | $16.75 | $16.59 | $16.74 | $16.23 | 14,788 |
| 2017-02-16 | $16.81 | $16.81 | $16.57 | $16.61 | $16.10 | 13,191 |
| 2017-02-15 | $16.48 | $16.71 | $16.48 | $16.71 | $16.20 | 22,425 |
| 2017-02-14 | $16.49 | $16.51 | $16.42 | $16.51 | $16.01 | 9,107 |
| 2017-02-13 | $16.36 | $16.52 | $16.36 | $16.46 | $15.96 | 9,369 |
| 2017-02-10 | $16.20 | $16.25 | $16.15 | $16.22 | $15.73 | 8,719 |
| 2017-02-09 | $16.21 | $16.21 | $16.08 | $16.08 | $15.59 | 11,459 |
| 2017-02-08 | $16.03 | $16.06 | $15.85 | $16.04 | $15.55 | 13,291 |
| 2017-02-07 | $16.07 | $16.07 | $15.91 | $15.97 | $15.48 | 8,682 |
| 2017-02-06 | $15.92 | $16.01 | $15.92 | $15.97 | $15.48 | 6,893 |
| 2017-02-03 | $15.91 | $16.05 | $15.90 | $16.01 | $15.52 | 8,648 |
| 2017-02-02 | $15.84 | $15.88 | $15.80 | $15.80 | $15.32 | 6,670 |
| 2017-02-01 | $16.07 | $16.07 | $15.82 | $15.91 | $15.43 | 10,416 |
| 2017-01-31 | $15.77 | $15.84 | $15.63 | $15.84 | $15.36 | 16,569 |
| 2017-01-30 | $15.94 | $15.94 | $15.65 | $15.80 | $15.32 | 7,214 |
| 2017-01-27 | $16.14 | $16.14 | $15.93 | $15.97 | $15.48 | 6,004 |
| 2017-01-26 | $16.25 | $16.25 | $16.04 | $16.09 | $15.60 | 7,606 |
| 2017-01-25 | $16.19 | $16.24 | $16.15 | $16.15 | $15.66 | 12,817 |
| 2017-01-24 | $15.82 | $16.01 | $15.82 | $15.98 | $15.50 | 11,918 |
| 2017-01-23 | $15.93 | $15.93 | $15.77 | $15.80 | $15.32 | 9,134 |
| 2017-01-20 | $15.67 | $15.91 | $15.67 | $15.88 | $15.40 | 12,194 |
| 2017-01-19 | $15.87 | $15.87 | $15.75 | $15.75 | $15.27 | 3,784 |
| 2017-01-18 | $15.88 | $15.88 | $15.77 | $15.81 | $15.33 | 10,236 |
| 2017-01-17 | $15.97 | $15.97 | $15.73 | $15.73 | $15.25 | 16,136 |
| 2017-01-13 | $15.71 | $15.95 | $15.71 | $15.93 | $15.44 | 8,235 |
| 2017-01-12 | $15.78 | $15.78 | $15.57 | $15.72 | $15.24 | 23,328 |
| 2017-01-11 | $15.86 | $15.86 | $15.77 | $15.85 | $15.37 | 5,064 |
| 2017-01-10 | $15.66 | $15.79 | $15.66 | $15.79 | $15.31 | 3,690 |
| 2017-01-09 | $15.75 | $15.75 | $15.60 | $15.70 | $15.22 | 6,016 |
| 2017-01-06 | $15.87 | $15.90 | $15.78 | $15.86 | $15.38 | 5,918 |
| 2017-01-05 | $15.85 | $15.92 | $15.76 | $15.80 | $15.32 | 5,363 |
| 2017-01-04 | $15.62 | $15.94 | $15.62 | $15.91 | $15.43 | 7,013 |
| 2017-01-03 | $15.53 | $15.78 | $15.50 | $15.62 | $15.14 | 22,014 |
| 2016-12-30 | $15.56 | $15.60 | $15.42 | $15.42 | $14.95 | 13,201 |
| 2016-12-29 | $15.58 | $15.66 | $15.53 | $15.58 | $15.10 | 6,304 |
| 2016-12-28 | $15.95 | $15.95 | $15.61 | $15.61 | $15.13 | 4,110 |
| 2016-12-27 | $15.59 | $15.95 | $15.59 | $15.91 | $15.42 | 26,540 |
| 2016-12-23 | $15.64 | $15.67 | $15.60 | $15.67 | $15.19 | 6,487 |
| 2016-12-22 | $15.56 | $15.66 | $15.56 | $15.57 | $15.10 | 17,078 |
| 2016-12-21 | $15.71 | $15.78 | $15.65 | $15.69 | $15.21 | 4,333 |
| 2016-12-20 | $15.75 | $15.87 | $15.70 | $15.78 | $15.29 | 8,166 |
| 2016-12-19 | $15.56 | $15.79 | $15.56 | $15.76 | $15.27 | 4,611 |
| 2016-12-16 | $15.67 | $15.74 | $15.59 | $15.59 | $15.10 | 22,309 |
| 2016-12-15 | $15.67 | $15.69 | $15.56 | $15.61 | $15.12 | 15,209 |
| 2016-12-14 | $15.54 | $15.64 | $15.43 | $15.43 | $14.95 | 8,937 |
| 2016-12-13 | $15.47 | $15.64 | $15.47 | $15.59 | $15.10 | 9,264 |
| 2016-12-12 | $15.60 | $15.60 | $15.44 | $15.46 | $14.98 | 7,341 |
| 2016-12-09 | $15.45 | $15.67 | $15.45 | $15.63 | $15.14 | 11,832 |
| 2016-12-08 | $15.59 | $15.64 | $15.46 | $15.59 | $15.10 | 5,647 |
| 2016-12-07 | $15.21 | $15.57 | $15.21 | $15.52 | $15.03 | 7,416 |
| 2016-12-06 | $15.09 | $15.23 | $15.07 | $15.19 | $14.71 | 4,262 |
| 2016-12-05 | $14.80 | $15.14 | $14.80 | $15.13 | $14.66 | 10,331 |
| 2016-12-02 | $14.79 | $14.88 | $14.78 | $14.84 | $14.37 | 8,463 |
| 2016-12-01 | $15.19 | $15.19 | $14.79 | $14.79 | $14.33 | 5,947 |
| 2016-11-30 | $15.31 | $15.32 | $15.18 | $15.18 | $14.71 | 9,423 |
| 2016-11-29 | $15.49 | $15.49 | $15.28 | $15.28 | $14.80 | 5,930 |
| 2016-11-28 | $15.47 | $15.52 | $15.44 | $15.44 | $14.95 | 4,924 |
| 2016-11-25 | $15.34 | $15.52 | $15.34 | $15.50 | $15.01 | 10,384 |
| 2016-11-23 | $15.20 | $15.42 | $15.20 | $15.42 | $14.94 | 13,539 |
| 2016-11-22 | $15.11 | $15.24 | $15.00 | $15.24 | $14.76 | 7,888 |
| 2016-11-21 | $14.88 | $15.00 | $14.88 | $14.97 | $14.50 | 16,184 |
| 2016-11-18 | $15.01 | $15.01 | $14.91 | $14.94 | $14.47 | 6,960 |
| 2016-11-17 | $14.98 | $15.05 | $14.94 | $14.95 | $14.48 | 4,749 |
| 2016-11-16 | $14.94 | $15.04 | $14.93 | $15.01 | $14.54 | 6,940 |
| 2016-11-15 | $14.95 | $15.03 | $14.92 | $15.03 | $14.56 | 18,487 |
| 2016-11-14 | $14.57 | $14.88 | $14.57 | $14.88 | $14.41 | 13,906 |
| 2016-11-11 | $14.52 | $14.74 | $14.45 | $14.74 | $14.28 | 40,551 |
| 2016-11-10 | $14.43 | $14.58 | $14.22 | $14.40 | $13.95 | 29,108 |
| 2016-11-09 | $13.21 | $14.42 | $13.21 | $14.41 | $13.96 | 112,855 |
| 2016-11-08 | $14.54 | $14.62 | $14.44 | $14.58 | $14.12 | 5,192 |
| 2016-11-07 | $14.14 | $14.59 | $14.14 | $14.52 | $14.06 | 24,888 |
| 2016-11-04 | $14.23 | $14.47 | $14.21 | $14.29 | $13.84 | 4,978 |
| 2016-11-03 | $14.22 | $14.35 | $14.22 | $14.25 | $13.81 | 8,888 |
| 2016-11-02 | $14.29 | $14.37 | $14.20 | $14.24 | $13.79 | 19,309 |
| 2016-11-01 | $14.57 | $14.57 | $14.22 | $14.33 | $13.88 | 12,176 |
| 2016-10-31 | $14.48 | $14.52 | $14.47 | $14.52 | $14.06 | 8,552 |
| 2016-10-28 | $14.54 | $14.66 | $14.47 | $14.49 | $14.04 | 9,363 |
| 2016-10-27 | $14.76 | $14.78 | $14.55 | $14.57 | $14.11 | 11,954 |
| 2016-10-26 | $14.60 | $14.75 | $14.60 | $14.65 | $14.19 | 2,668 |
| 2016-10-25 | $14.75 | $14.75 | $14.66 | $14.66 | $14.20 | 5,593 |
| 2016-10-24 | $14.89 | $14.89 | $14.76 | $14.78 | $14.32 | 7,483 |
| 2016-10-21 | $14.68 | $14.71 | $14.65 | $14.70 | $14.24 | 9,909 |
| 2016-10-20 | $14.66 | $14.75 | $14.62 | $14.71 | $14.25 | 8,904 |
| 2016-10-19 | $14.59 | $14.72 | $14.50 | $14.68 | $14.22 | 7,268 |
| 2016-10-18 | $14.60 | $14.66 | $14.54 | $14.66 | $14.20 | 7,125 |
| 2016-10-17 | $14.57 | $14.57 | $14.46 | $14.46 | $14.01 | 6,279 |
| 2016-10-14 | $14.61 | $14.61 | $14.55 | $14.55 | $14.10 | 3,294 |
| 2016-10-13 | $14.50 | $14.58 | $14.33 | $14.54 | $14.08 | 9,539 |
| 2016-10-12 | $14.59 | $14.60 | $14.55 | $14.59 | $14.13 | 5,539 |
| 2016-10-11 | $14.79 | $14.79 | $14.56 | $14.64 | $14.18 | 8,984 |
| 2016-10-10 | $14.88 | $15.04 | $14.88 | $14.93 | $14.46 | 6,064 |
| 2016-10-07 | $15.02 | $15.02 | $14.78 | $14.83 | $14.37 | 9,971 |
| 2016-10-06 | $15.04 | $15.09 | $14.92 | $15.07 | $14.59 | 15,338 |
| 2016-10-05 | $14.90 | $15.11 | $14.90 | $15.06 | $14.59 | 13,572 |
| 2016-10-04 | $15.03 | $15.05 | $14.89 | $14.92 | $14.45 | 6,545 |
| 2016-10-03 | $15.15 | $15.15 | $15.06 | $15.06 | $14.59 | 7,547 |
| 2016-09-30 | $15.02 | $15.13 | $14.94 | $15.13 | $14.66 | 16,459 |
| 2016-09-29 | $15.06 | $15.06 | $14.94 | $14.95 | $14.48 | 38,597 |
| 2016-09-28 | $15.01 | $15.05 | $14.93 | $15.05 | $14.58 | 4,718 |
| 2016-09-27 | $14.78 | $14.94 | $14.78 | $14.93 | $14.46 | 11,607 |
| 2016-09-26 | $14.87 | $14.88 | $14.76 | $14.76 | $14.30 | 18,985 |
| 2016-09-23 | $15.02 | $15.02 | $14.90 | $14.91 | $14.44 | 9,078 |
| 2016-09-22 | $14.81 | $15.00 | $14.81 | $15.00 | $14.53 | 7,911 |
| 2016-09-21 | $14.63 | $14.70 | $14.58 | $14.68 | $14.22 | 11,901 |
| 2016-09-20 | $14.78 | $14.80 | $14.65 | $14.68 | $14.14 | 15,070 |
| 2016-09-19 | $14.82 | $14.82 | $14.70 | $14.73 | $14.19 | 7,132 |
| 2016-09-16 | $14.61 | $14.61 | $14.47 | $14.58 | $14.04 | 6,213 |
| 2016-09-15 | $14.44 | $14.58 | $14.44 | $14.57 | $14.03 | 11,363 |
| 2016-09-14 | $14.50 | $14.50 | $14.37 | $14.38 | $13.85 | 6,245 |
| 2016-09-13 | $14.72 | $14.72 | $14.48 | $14.48 | $13.95 | 7,821 |
| 2016-09-12 | $14.55 | $14.80 | $14.55 | $14.80 | $14.25 | 8,105 |
| 2016-09-09 | $15.01 | $15.01 | $14.63 | $14.63 | $14.09 | 16,639 |
| 2016-09-08 | $15.05 | $15.10 | $15.05 | $15.10 | $14.54 | 10,894 |
| 2016-09-07 | $15.03 | $15.13 | $15.03 | $15.10 | $14.55 | 12,493 |
| 2016-09-06 | $14.95 | $15.17 | $14.95 | $15.10 | $14.54 | 13,464 |
| 2016-09-02 | $15.00 | $15.11 | $15.00 | $15.03 | $14.48 | 7,017 |
| 2016-09-01 | $15.06 | $15.06 | $14.87 | $14.96 | $14.40 | 4,261 |
| 2016-08-31 | $15.04 | $15.04 | $14.90 | $14.98 | $14.43 | 10,092 |
| 2016-08-30 | $15.05 | $15.10 | $15.03 | $15.05 | $14.50 | 4,805 |
| 2016-08-29 | $15.09 | $15.14 | $15.06 | $15.07 | $14.51 | 2,864 |
| 2016-08-26 | $15.13 | $15.25 | $15.04 | $15.05 | $14.50 | 2,888 |
| 2016-08-25 | $15.00 | $15.10 | $15.00 | $15.07 | $14.52 | 5,646 |
| 2016-08-24 | $15.21 | $15.21 | $15.03 | $15.03 | $14.48 | 4,298 |
| 2016-08-23 | $15.18 | $15.25 | $15.17 | $15.23 | $14.67 | 3,790 |
| 2016-08-22 | $15.07 | $15.10 | $15.02 | $15.09 | $14.53 | 4,284 |
| 2016-08-19 | $15.07 | $15.19 | $15.07 | $15.12 | $14.57 | 2,005 |
| 2016-08-18 | $15.01 | $15.13 | $15.01 | $15.12 | $14.56 | 6,525 |
| 2016-08-17 | $15.07 | $15.07 | $14.87 | $14.97 | $14.42 | 5,594 |
| 2016-08-16 | $15.29 | $15.29 | $15.12 | $15.15 | $14.59 | 7,207 |
| 2016-08-15 | $15.13 | $15.32 | $15.13 | $15.28 | $14.72 | 5,897 |
| 2016-08-12 | $15.18 | $15.19 | $15.13 | $15.17 | $14.61 | 4,667 |
| 2016-08-11 | $15.14 | $15.18 | $15.11 | $15.16 | $14.60 | 5,645 |
| 2016-08-10 | $15.20 | $15.20 | $15.04 | $15.09 | $14.53 | 11,294 |
| 2016-08-09 | $15.48 | $15.49 | $15.38 | $15.38 | $14.81 | 10,110 |
| 2016-08-08 | $15.50 | $15.50 | $15.44 | $15.44 | $14.87 | 2,283 |
| 2016-08-05 | $15.28 | $15.45 | $15.28 | $15.43 | $14.86 | 6,665 |
| 2016-08-04 | $15.43 | $15.43 | $15.23 | $15.25 | $14.69 | 5,639 |
| 2016-08-03 | $15.32 | $15.39 | $15.32 | $15.39 | $14.82 | 5,128 |
| 2016-08-02 | $15.43 | $15.47 | $15.23 | $15.28 | $14.72 | 11,533 |
| 2016-08-01 | $15.39 | $15.51 | $15.39 | $15.44 | $14.87 | 6,171 |
| 2016-07-29 | $15.55 | $15.55 | $15.39 | $15.46 | $14.89 | 5,165 |
| 2016-07-28 | $15.48 | $15.48 | $15.37 | $15.45 | $14.88 | 7,129 |
| 2016-07-27 | $15.60 | $15.63 | $15.52 | $15.57 | $15.00 | 7,724 |
| 2016-07-26 | $15.14 | $15.65 | $15.14 | $15.63 | $15.06 | 41,521 |
| 2016-07-25 | $14.93 | $15.15 | $14.93 | $15.14 | $14.58 | 1,863 |
| 2016-07-22 | $14.95 | $15.07 | $14.90 | $15.07 | $14.51 | 20,242 |
| 2016-07-21 | $15.16 | $15.22 | $15.00 | $15.03 | $14.48 | 17,895 |
| 2016-07-20 | $14.95 | $15.17 | $14.95 | $15.14 | $14.58 | 7,310 |
| 2016-07-19 | $15.00 | $15.01 | $14.96 | $14.96 | $14.41 | 22,821 |
| 2016-07-18 | $14.92 | $15.05 | $14.92 | $15.03 | $14.48 | 14,056 |
| 2016-07-15 | $14.90 | $14.90 | $14.78 | $14.84 | $14.29 | 17,942 |
| 2016-07-14 | $14.93 | $14.93 | $14.79 | $14.91 | $14.36 | 6,556 |
| 2016-07-13 | $14.94 | $14.94 | $14.69 | $14.73 | $14.19 | 6,121 |
| 2016-07-12 | $14.87 | $14.90 | $14.81 | $14.83 | $14.28 | 6,824 |
| 2016-07-11 | $14.54 | $14.81 | $14.54 | $14.74 | $14.20 | 17,707 |
| 2016-07-08 | $14.33 | $14.56 | $14.33 | $14.55 | $14.01 | 9,101 |
| 2016-07-07 | $14.14 | $14.33 | $14.14 | $14.22 | $13.70 | 10,466 |
| 2016-07-06 | $14.00 | $14.25 | $14.00 | $14.24 | $13.72 | 3,515 |
| 2016-07-05 | $14.14 | $14.15 | $14.07 | $14.15 | $13.63 | 4,059 |
| 2016-07-01 | $14.23 | $14.42 | $14.23 | $14.39 | $13.86 | 19,203 |
| 2016-06-30 | $14.11 | $14.30 | $14.09 | $14.29 | $13.76 | 19,137 |
| 2016-06-29 | $13.85 | $14.09 | $13.82 | $14.04 | $13.52 | 19,134 |
| 2016-06-28 | $13.43 | $13.74 | $13.43 | $13.74 | $13.23 | 9,767 |
| 2016-06-27 | $13.65 | $13.65 | $13.17 | $13.28 | $12.79 | 18,394 |
| 2016-06-24 | $13.87 | $14.04 | $13.71 | $13.75 | $13.24 | 21,498 |
| 2016-06-23 | $14.30 | $14.36 | $14.29 | $14.36 | $13.83 | 9,719 |
| 2016-06-22 | $14.38 | $14.40 | $14.21 | $14.21 | $13.69 | 4,037 |
| 2016-06-21 | $14.40 | $14.45 | $14.37 | $14.42 | $13.84 | 3,523 |
| 2016-06-20 | $14.40 | $14.55 | $14.40 | $14.46 | $13.88 | 5,608 |
| 2016-06-17 | $14.21 | $14.24 | $14.18 | $14.21 | $13.64 | 6,174 |
| 2016-06-16 | $14.21 | $14.25 | $14.11 | $14.25 | $13.68 | 3,814 |
| 2016-06-15 | $14.32 | $14.47 | $14.30 | $14.30 | $13.73 | 8,785 |
| 2016-06-14 | $14.27 | $14.31 | $14.24 | $14.30 | $13.72 | 3,212 |
| 2016-06-13 | $14.34 | $14.52 | $14.30 | $14.30 | $13.72 | 16,768 |
| 2016-06-10 | $14.69 | $14.69 | $14.38 | $14.41 | $13.83 | 24,848 |
| 2016-06-09 | $15.00 | $15.00 | $14.85 | $14.88 | $14.28 | 4,382 |
| 2016-06-08 | $14.97 | $15.05 | $14.97 | $15.01 | $14.40 | 6,987 |
| 2016-06-07 | $14.87 | $14.98 | $14.87 | $14.97 | $14.36 | 2,646 |
| 2016-06-06 | $14.70 | $14.83 | $14.63 | $14.83 | $14.23 | 8,867 |
| 2016-06-03 | $14.74 | $14.74 | $14.53 | $14.60 | $14.01 | 9,676 |
| 2016-06-02 | $14.64 | $14.70 | $14.61 | $14.65 | $14.06 | 5,172 |
| 2016-06-01 | $14.55 | $14.69 | $14.54 | $14.66 | $14.07 | 32,669 |
| 2016-05-31 | $14.64 | $14.72 | $14.64 | $14.72 | $14.13 | 12,505 |
| 2016-05-27 | $14.63 | $14.66 | $14.59 | $14.64 | $14.05 | 22,117 |
| 2016-05-26 | $14.69 | $14.69 | $14.56 | $14.62 | $14.03 | 4,895 |
| 2016-05-25 | $14.54 | $14.65 | $14.54 | $14.60 | $14.01 | 22,932 |
| 2016-05-24 | $14.27 | $14.57 | $14.27 | $14.54 | $13.95 | 10,843 |
| 2016-05-23 | $14.24 | $14.37 | $14.24 | $14.30 | $13.73 | 9,250 |
| 2016-05-20 | $14.00 | $14.11 | $14.00 | $14.07 | $13.50 | 2,820 |
| 2016-05-19 | $13.69 | $13.85 | $13.62 | $13.79 | $13.24 | 16,090 |
| 2016-05-18 | $13.65 | $13.92 | $13.65 | $13.79 | $13.24 | 2,837 |
| 2016-05-17 | $13.77 | $13.89 | $13.68 | $13.70 | $13.15 | 11,326 |
| 2016-05-16 | $13.74 | $13.93 | $13.74 | $13.88 | $13.32 | 6,298 |
| 2016-05-13 | $13.75 | $13.80 | $13.68 | $13.73 | $13.18 | 7,749 |
| 2016-05-12 | $13.95 | $14.03 | $13.67 | $13.75 | $13.20 | 15,685 |
| 2016-05-11 | $14.00 | $14.05 | $13.94 | $13.94 | $13.38 | 5,593 |
| 2016-05-10 | $13.84 | $13.91 | $13.77 | $13.91 | $13.35 | 16,501 |
| 2016-05-09 | $14.15 | $14.15 | $13.91 | $14.00 | $13.44 | 6,516 |
| 2016-05-06 | $14.04 | $14.11 | $14.01 | $14.10 | $13.53 | 5,859 |
| 2016-05-05 | $14.38 | $14.38 | $14.08 | $14.08 | $13.51 | 11,509 |
| 2016-05-04 | $14.49 | $14.60 | $14.23 | $14.26 | $13.69 | 4,711 |
| 2016-05-03 | $14.87 | $14.87 | $14.51 | $14.52 | $13.93 | 11,012 |
| 2016-05-02 | $14.87 | $14.93 | $14.79 | $14.93 | $14.33 | 36,014 |
| 2016-04-29 | $15.24 | $15.24 | $14.81 | $14.90 | $14.30 | 14,524 |
| 2016-04-28 | $15.52 | $15.58 | $15.22 | $15.23 | $14.62 | 9,941 |
| 2016-04-27 | $15.51 | $15.65 | $15.51 | $15.63 | $15.00 | 5,346 |
| 2016-04-26 | $15.30 | $15.52 | $15.30 | $15.49 | $14.87 | 4,061 |
| 2016-04-25 | $15.53 | $15.53 | $15.20 | $15.22 | $14.61 | 8,412 |
| 2016-04-22 | $15.43 | $15.53 | $15.40 | $15.47 | $14.85 | 14,367 |
| 2016-04-21 | $15.40 | $15.41 | $15.36 | $15.40 | $14.78 | 5,835 |
| 2016-04-20 | $15.15 | $15.46 | $15.15 | $15.33 | $14.71 | 12,381 |
| 2016-04-19 | $15.28 | $15.28 | $15.06 | $15.12 | $14.51 | 11,062 |
| 2016-04-18 | $14.98 | $15.23 | $14.98 | $15.22 | $14.61 | 5,909 |
| 2016-04-15 | $15.07 | $15.08 | $15.00 | $15.03 | $14.42 | 4,512 |
| 2016-04-14 | $15.13 | $15.17 | $15.07 | $15.10 | $14.49 | 12,905 |
| 2016-04-13 | $14.88 | $15.16 | $14.88 | $15.16 | $14.55 | 9,564 |
| 2016-04-12 | $14.81 | $14.85 | $14.67 | $14.79 | $14.19 | 5,965 |
| 2016-04-11 | $14.93 | $14.95 | $14.76 | $14.76 | $14.16 | 8,519 |
| 2016-04-08 | $14.88 | $15.00 | $14.72 | $14.72 | $14.13 | 4,523 |
| 2016-04-07 | $14.94 | $14.94 | $14.65 | $14.71 | $14.12 | 6,784 |
| 2016-04-06 | $14.70 | $14.97 | $14.70 | $14.97 | $14.37 | 4,697 |
| 2016-04-05 | $14.53 | $14.77 | $14.53 | $14.77 | $14.18 | 6,392 |
| 2016-04-04 | $15.00 | $15.00 | $14.75 | $14.75 | $14.16 | 13,618 |
| 2016-04-01 | $14.80 | $14.90 | $14.74 | $14.87 | $14.27 | 5,049 |
| 2016-03-31 | $14.81 | $14.89 | $14.74 | $14.81 | $14.21 | 4,997 |
| 2016-03-30 | $14.91 | $14.91 | $14.77 | $14.83 | $14.23 | 6,813 |
| 2016-03-29 | $14.43 | $14.79 | $14.34 | $14.77 | $14.18 | 29,790 |
| 2016-03-28 | $14.67 | $14.67 | $14.51 | $14.54 | $13.95 | 7,821 |
| 2016-03-24 | $14.37 | $14.58 | $14.32 | $14.56 | $13.97 | 12,116 |
| 2016-03-23 | $14.88 | $14.89 | $14.48 | $14.48 | $13.90 | 23,592 |
| 2016-03-22 | $15.03 | $15.17 | $15.01 | $15.02 | $14.37 | 12,536 |
| 2016-03-21 | $15.23 | $15.23 | $15.04 | $15.16 | $14.51 | 13,379 |
| 2016-03-18 | $15.12 | $15.24 | $15.12 | $15.19 | $14.53 | 7,708 |
| 2016-03-17 | $14.86 | $15.16 | $14.86 | $15.14 | $14.49 | 16,042 |
| 2016-03-16 | $14.62 | $14.94 | $14.62 | $14.94 | $14.30 | 4,030 |
| 2016-03-15 | $14.74 | $14.82 | $14.69 | $14.82 | $14.18 | 5,785 |
| 2016-03-14 | $14.82 | $14.91 | $14.75 | $14.89 | $14.25 | 4,906 |
| 2016-03-11 | $14.74 | $14.87 | $14.70 | $14.87 | $14.23 | 5,627 |
| 2016-03-10 | $14.74 | $14.74 | $14.46 | $14.60 | $13.97 | 10,906 |
| 2016-03-09 | $14.57 | $14.66 | $14.47 | $14.62 | $13.99 | 3,757 |
| 2016-03-08 | $14.68 | $14.68 | $14.41 | $14.41 | $13.79 | 5,678 |
| 2016-03-07 | $14.52 | $14.72 | $14.52 | $14.56 | $13.93 | 8,913 |
| 2016-03-04 | $14.55 | $14.74 | $14.47 | $14.48 | $13.86 | 15,589 |
| 2016-03-03 | $14.51 | $14.53 | $14.34 | $14.51 | $13.89 | 8,720 |
| 2016-03-02 | $14.19 | $14.44 | $14.19 | $14.44 | $13.82 | 10,485 |
| 2016-03-01 | $14.24 | $14.24 | $14.11 | $14.20 | $13.59 | 8,602 |
| 2016-02-29 | $14.10 | $14.43 | $14.10 | $14.25 | $13.63 | 8,273 |
| 2016-02-26 | $14.22 | $14.22 | $14.05 | $14.11 | $13.50 | 15,745 |
| 2016-02-25 | $13.99 | $14.05 | $13.78 | $14.04 | $13.44 | 7,764 |
| 2016-02-24 | $13.54 | $13.83 | $13.33 | $13.83 | $13.23 | 7,834 |
| 2016-02-23 | $13.75 | $13.75 | $13.48 | $13.48 | $12.90 | 15,804 |
| 2016-02-22 | $13.49 | $13.80 | $13.49 | $13.71 | $13.12 | 16,220 |
| 2016-02-19 | $13.48 | $13.51 | $13.41 | $13.46 | $12.88 | 10,886 |
| 2016-02-18 | $13.63 | $13.66 | $13.54 | $13.60 | $13.01 | 4,152 |
| 2016-02-17 | $13.31 | $13.73 | $13.31 | $13.64 | $13.05 | 11,313 |
| 2016-02-16 | $12.78 | $13.28 | $12.78 | $13.26 | $12.69 | 7,674 |
| 2016-02-12 | $12.70 | $12.78 | $12.50 | $12.76 | $12.21 | 18,123 |
| 2016-02-11 | $12.67 | $12.77 | $12.50 | $12.62 | $12.08 | 147,254 |
| 2016-02-10 | $13.05 | $13.11 | $12.87 | $12.88 | $12.33 | 17,890 |
| 2016-02-09 | $13.09 | $13.42 | $13.00 | $13.23 | $12.66 | 5,587 |
| 2016-02-08 | $13.53 | $13.53 | $13.10 | $13.25 | $12.68 | 19,483 |
| 2016-02-05 | $13.96 | $13.98 | $13.72 | $13.72 | $13.13 | 8,185 |
| 2016-02-04 | $13.87 | $14.14 | $13.87 | $14.10 | $13.49 | 11,454 |
| 2016-02-03 | $13.97 | $13.97 | $13.60 | $13.90 | $13.30 | 29,529 |
| 2016-02-02 | $14.23 | $14.23 | $13.80 | $13.86 | $13.26 | 12,469 |
| 2016-02-01 | $14.24 | $14.45 | $14.24 | $14.39 | $13.77 | 6,095 |
| 2016-01-29 | $14.21 | $14.35 | $14.20 | $14.35 | $13.73 | 9,372 |
| 2016-01-28 | $14.10 | $14.10 | $13.80 | $13.96 | $13.36 | 10,836 |
| 2016-01-27 | $13.90 | $14.14 | $13.84 | $13.84 | $13.24 | 3,836 |
| 2016-01-26 | $13.79 | $14.07 | $13.73 | $14.05 | $13.45 | 15,968 |
| 2016-01-25 | $14.15 | $14.15 | $13.80 | $13.80 | $13.21 | 29,633 |
| 2016-01-22 | $13.97 | $14.18 | $13.89 | $14.08 | $13.47 | 12,629 |
| 2016-01-21 | $13.51 | $13.91 | $13.51 | $13.70 | $13.11 | 11,473 |
| 2016-01-20 | $13.12 | $13.56 | $12.81 | $13.54 | $12.96 | 27,407 |
| 2016-01-19 | $13.93 | $13.93 | $13.24 | $13.38 | $12.80 | 31,648 |
| 2016-01-15 | $13.72 | $13.72 | $13.32 | $13.60 | $13.01 | 17,956 |
| 2016-01-14 | $13.95 | $14.10 | $13.61 | $14.03 | $13.43 | 18,402 |
| 2016-01-13 | $14.59 | $14.63 | $13.86 | $13.95 | $13.35 | 19,110 |
| 2016-01-12 | $14.76 | $14.76 | $14.18 | $14.47 | $13.85 | 11,156 |
| 2016-01-11 | $14.99 | $14.99 | $14.38 | $14.56 | $13.93 | 26,480 |
| 2016-01-08 | $14.85 | $14.95 | $14.67 | $14.67 | $14.04 | 14,989 |
| 2016-01-07 | $15.25 | $15.27 | $14.68 | $14.74 | $14.11 | 24,679 |
| 2016-01-06 | $15.82 | $15.94 | $15.42 | $15.54 | $14.87 | 27,118 |
| 2016-01-05 | $16.06 | $16.06 | $15.85 | $15.93 | $15.24 | 24,899 |
| 2016-01-04 | $15.77 | $15.88 | $15.51 | $15.86 | $15.17 | 46,115 |
| 2015-12-31 | $16.02 | $16.10 | $15.98 | $16.05 | $15.36 | 13,179 |
| 2015-12-30 | $16.09 | $16.25 | $16.09 | $16.13 | $15.44 | 28,594 |
| 2015-12-29 | $16.10 | $16.14 | $16.00 | $16.13 | $15.43 | 19,040 |
| 2015-12-28 | $16.07 | $16.29 | $15.91 | $16.08 | $15.39 | 17,732 |
| 2015-12-24 | $16.12 | $16.27 | $16.12 | $16.21 | $15.51 | 35,472 |
| 2015-12-23 | $16.14 | $16.14 | $16.05 | $16.07 | $15.38 | 13,672 |
| 2015-12-22 | $16.19 | $16.19 | $15.81 | $15.95 | $15.22 | 35,296 |
| 2015-12-21 | $15.99 | $16.18 | $15.99 | $16.10 | $15.37 | 14,333 |
| 2015-12-18 | $15.91 | $16.00 | $15.77 | $15.92 | $15.20 | 32,528 |
| 2015-12-17 | $16.17 | $16.18 | $15.86 | $15.90 | $15.18 | 36,613 |
| 2015-12-16 | $15.39 | $16.02 | $15.39 | $16.02 | $15.30 | 31,725 |
| 2015-12-15 | $15.08 | $15.15 | $15.02 | $15.10 | $14.42 | 18,726 |
| 2015-12-14 | $14.72 | $14.87 | $14.59 | $14.87 | $14.19 | 18,801 |
| 2015-12-11 | $14.73 | $14.81 | $14.63 | $14.65 | $13.99 | 30,247 |
| 2015-12-10 | $14.73 | $14.92 | $14.73 | $14.87 | $14.20 | 14,783 |
| 2015-12-09 | $14.92 | $15.16 | $14.85 | $14.92 | $14.25 | 6,270 |
| 2015-12-08 | $15.02 | $15.02 | $14.71 | $14.90 | $14.23 | 12,767 |
| 2015-12-07 | $15.51 | $15.51 | $15.03 | $15.03 | $14.35 | 35,927 |
| 2015-12-04 | $15.20 | $15.28 | $15.11 | $15.26 | $14.56 | 63,954 |
| 2015-12-03 | $15.34 | $15.47 | $15.12 | $15.20 | $14.51 | 49,527 |
| 2015-12-02 | $15.22 | $15.30 | $15.18 | $15.25 | $14.56 | 16,088 |
| 2015-12-01 | $14.91 | $15.17 | $14.91 | $15.17 | $14.48 | 24,565 |
| 2015-11-30 | $14.70 | $14.85 | $14.70 | $14.82 | $14.14 | 40,038 |
| 2015-11-27 | $14.55 | $14.68 | $14.55 | $14.68 | $14.02 | 15,949 |
| 2015-11-25 | $14.42 | $14.62 | $14.42 | $14.58 | $13.92 | 17,257 |
| 2015-11-24 | $14.23 | $14.55 | $14.23 | $14.55 | $13.89 | 44,379 |
| 2015-11-23 | $14.35 | $14.44 | $14.26 | $14.33 | $13.68 | 105,504 |
| 2015-11-20 | $14.32 | $14.37 | $14.26 | $14.36 | $13.71 | 21,865 |
| 2015-11-19 | $14.24 | $14.32 | $14.17 | $14.25 | $13.60 | 291,968 |
| 2015-11-18 | $14.06 | $14.28 | $13.86 | $14.27 | $13.63 | 11,954 |
| 2015-11-17 | $14.15 | $14.26 | $13.88 | $13.92 | $13.29 | 13,523 |
| 2015-11-16 | $14.04 | $14.32 | $14.03 | $14.30 | $13.65 | 19,857 |
| 2015-11-13 | $14.14 | $14.14 | $14.00 | $14.07 | $13.44 | 16,409 |
| 2015-11-12 | $14.48 | $14.53 | $14.19 | $14.21 | $13.57 | 21,573 |
| 2015-11-11 | $14.77 | $14.77 | $14.48 | $14.58 | $13.92 | 31,701 |
| 2015-11-10 | $15.15 | $15.15 | $14.67 | $14.75 | $14.08 | 31,829 |
| 2015-11-09 | $15.45 | $15.45 | $15.18 | $15.22 | $14.53 | 32,072 |
| 2015-11-06 | $15.21 | $15.44 | $15.21 | $15.44 | $14.74 | 12,578 |
| 2015-11-05 | $15.45 | $15.45 | $15.32 | $15.34 | $14.65 | 11,317 |
| 2015-11-04 | $15.50 | $15.53 | $15.40 | $15.51 | $14.81 | 18,495 |
| 2015-11-03 | $15.26 | $15.48 | $15.26 | $15.40 | $14.70 | 14,656 |
| 2015-11-02 | $15.01 | $15.25 | $15.01 | $15.20 | $14.51 | 20,427 |
| 2015-10-30 | $15.04 | $15.04 | $14.86 | $14.96 | $14.28 | 20,318 |
| 2015-10-29 | $15.11 | $15.18 | $14.97 | $15.08 | $14.40 | 6,871 |
| 2015-10-28 | $14.82 | $15.16 | $14.71 | $15.16 | $14.47 | 5,674 |
| 2015-10-27 | $14.86 | $14.89 | $14.74 | $14.74 | $14.07 | 13,022 |
| 2015-10-26 | $15.20 | $15.20 | $15.08 | $15.09 | $14.40 | 8,319 |
| 2015-10-23 | $15.22 | $15.22 | $14.99 | $15.16 | $14.47 | 10,280 |
| 2015-10-22 | $14.93 | $15.09 | $14.93 | $15.03 | $14.35 | 5,169 |
| 2015-10-21 | $15.10 | $15.11 | $14.78 | $14.78 | $14.11 | 21,241 |
| 2015-10-20 | $15.26 | $15.32 | $15.03 | $15.14 | $14.45 | 12,329 |
| 2015-10-19 | $15.30 | $15.47 | $15.19 | $15.30 | $14.61 | 59,650 |
| 2015-10-16 | $15.51 | $15.51 | $15.31 | $15.42 | $14.72 | 10,229 |
| 2015-10-15 | $15.39 | $15.51 | $15.36 | $15.51 | $14.81 | 4,600 |
| 2015-10-14 | $15.21 | $15.46 | $15.21 | $15.46 | $14.76 | 4,041 |
| 2015-10-13 | $15.11 | $15.36 | $15.11 | $15.13 | $14.44 | 14,552 |
| 2015-10-12 | $15.41 | $15.41 | $15.14 | $15.26 | $14.57 | 6,744 |
| 2015-10-09 | $15.40 | $15.43 | $15.30 | $15.41 | $14.71 | 7,349 |
| 2015-10-08 | $15.24 | $15.40 | $15.10 | $15.38 | $14.68 | 5,032 |
| 2015-10-07 | $15.12 | $15.32 | $15.05 | $15.30 | $14.61 | 11,020 |
| 2015-10-06 | $14.94 | $15.10 | $14.88 | $15.03 | $14.35 | 7,739 |
| 2015-10-05 | $14.58 | $14.96 | $14.58 | $14.94 | $14.27 | 9,140 |
| 2015-10-02 | $13.74 | $14.42 | $13.74 | $14.42 | $13.77 | 4,596 |
| 2015-10-01 | $14.03 | $14.03 | $13.75 | $13.87 | $13.24 | 67,921 |
| 2015-09-30 | $13.88 | $14.03 | $13.83 | $14.03 | $13.39 | 7,029 |
| 2015-09-29 | $13.69 | $13.81 | $13.58 | $13.65 | $13.03 | 13,219 |
| 2015-09-28 | $14.13 | $14.13 | $13.66 | $13.66 | $13.04 | 20,759 |
| 2015-09-25 | $14.52 | $14.52 | $14.16 | $14.22 | $13.58 | 5,007 |
| 2015-09-24 | $14.30 | $14.39 | $14.06 | $14.36 | $13.71 | 10,021 |
| 2015-09-23 | $14.73 | $14.73 | $14.41 | $14.41 | $13.76 | 5,786 |
| 2015-09-22 | $14.93 | $14.93 | $14.61 | $14.70 | $14.01 | 19,988 |
| 2015-09-21 | $15.31 | $15.31 | $15.05 | $15.05 | $14.34 | 2,543 |
| 2015-09-18 | $15.17 | $15.39 | $15.12 | $15.13 | $14.42 | 18,540 |
| 2015-09-17 | $15.49 | $15.62 | $15.39 | $15.42 | $14.70 | 12,787 |
| 2015-09-16 | $15.33 | $15.45 | $15.27 | $15.42 | $14.70 | 11,958 |
| 2015-09-15 | $15.06 | $15.25 | $15.06 | $15.22 | $14.51 | 18,322 |
| 2015-09-14 | $15.05 | $15.05 | $14.96 | $14.97 | $14.27 | 30,258 |
| 2015-09-11 | $14.96 | $15.10 | $14.90 | $15.10 | $14.39 | 17,339 |
| 2015-09-10 | $15.12 | $15.27 | $15.06 | $15.06 | $14.35 | 12,576 |
| 2015-09-09 | $15.62 | $15.63 | $15.27 | $15.27 | $14.55 | 19,605 |
| 2015-09-08 | $15.32 | $15.45 | $15.22 | $15.45 | $14.72 | 19,612 |
| 2015-09-04 | $15.06 | $15.13 | $14.90 | $14.98 | $14.28 | 56,628 |
| 2015-09-03 | $15.13 | $15.36 | $15.13 | $15.25 | $14.53 | 8,665 |
| 2015-09-02 | $14.99 | $14.99 | $14.67 | $14.98 | $14.28 | 18,449 |
| 2015-09-01 | $15.08 | $15.08 | $14.64 | $14.73 | $14.04 | 18,623 |
| 2015-08-31 | $15.19 | $15.32 | $15.04 | $15.18 | $14.47 | 10,898 |
| 2015-08-28 | $15.00 | $15.38 | $15.00 | $15.14 | $14.43 | 19,304 |
| 2015-08-27 | $14.68 | $14.99 | $14.60 | $14.89 | $14.19 | 24,269 |
| 2015-08-26 | $14.46 | $14.46 | $13.97 | $14.38 | $13.71 | 23,364 |
| 2015-08-25 | $14.75 | $14.75 | $14.00 | $14.00 | $13.34 | 46,513 |
| 2015-08-24 | $13.31 | $14.87 | $13.31 | $14.31 | $13.64 | 88,951 |
| 2015-08-21 | $14.97 | $15.00 | $14.50 | $14.59 | $13.91 | 22,192 |