QCR Holding Inc (QCRH) Exchange: NASDAQ
Data as of Dec. 6, 2024
$89.89 ($-1.16) -1.27%
QCR Holding Inc - Daily Information
Click for more stock information on QCR Holding Inc.| Daily Information | Data |
|---|---|
| Date | Dec. 6, 2024 |
| Open | $91.55 |
| Previous Close | $89.89 |
| High | $92.09 |
| Low | $89.53 |
| Adjusted Open | $91.55 |
| Previous Adjusted Close | $89.89 |
| Adjusted High | $92.09 |
| Adjusted Low | $89.53 |
Invest in QCR Holding Inc (QCRH)
Key People QCR Holding Inc
| Employee | Position |
|---|---|
| Todd A. Gipple | President, Chief Operating Officer, CFO & Director |
| Larry J. Helling | Chief Executive Officer & Director |
| Reba K. Winter | Chief Information Officer |
| Dana L. Nichols | Chief Lending Officer & Executive Vice President |
| John H. Anderson | Chief Deposit Officer |
| John R. Oakes | Treasurer & Senior Vice President |
| Nick W. Anderson | Chief Accounting Officer & Senior Vice President |
| R. Timothy Harding | Senior Vice President & Director-Internal Audit |
| Kim K. Garrett | VP-Corporate Communications & Investor Relations |
| Anne E. Howard | Senior Vice President & Director-Human Resources |
| Marie Zelnio Ziegler | Chairman |
| James M. Field | Independent Director |
| Elizabeth S. Jacobs | Independent Director |
| Brent R. Cobb | Independent Director |
| Mark C. Kilmer | Independent Director |
| Donna J. Sorensen | Independent Director |
| Patrick S. Baird | Independent Director |
| John-Paul E. Besong | Independent Director |
| Mary Kay Bates | Independent Director |
Company Profile QCR Holding Inc
Exchange: NASDAQ
IPO Date: Oct. 6, 1993
Employees: 530
Sector: Financial Services
Industry: Banks-Regional
Website: QCR Holding Inc Website
Address: 800 32nd Avenue, Moline, IL 61265
Historical Stock Data for QCR Holding Inc (QCRH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | $91.55 | $92.09 | $89.53 | $89.89 | $89.89 | 69,316 |
| 2024-11-14 | $91.68 | $92.38 | $90.51 | $91.05 | $91.05 | 63,470 |
| 2024-11-13 | $92.80 | $93.72 | $91.22 | $91.26 | $91.26 | 65,921 |
| 2024-11-12 | $91.80 | $93.11 | $91.65 | $92.00 | $92.00 | 61,689 |
| 2024-11-11 | $90.75 | $92.92 | $90.14 | $91.84 | $91.84 | 114,223 |
| 2024-11-08 | $88.82 | $89.80 | $88.29 | $88.98 | $88.98 | 73,420 |
| 2024-11-07 | $90.11 | $90.80 | $87.73 | $88.24 | $88.24 | 87,391 |
| 2024-11-06 | $85.51 | $91.80 | $83.72 | $91.24 | $91.24 | 249,529 |
| 2024-11-05 | $79.63 | $81.14 | $79.63 | $80.78 | $80.78 | 89,707 |
| 2024-11-04 | $78.42 | $79.68 | $76.80 | $79.46 | $79.46 | 70,452 |
| 2024-11-01 | $79.61 | $80.39 | $78.19 | $78.37 | $78.37 | 39,592 |
| 2024-10-31 | $81.29 | $81.38 | $78.93 | $79.10 | $79.10 | 53,457 |
| 2024-10-30 | $80.67 | $83.12 | $80.17 | $81.29 | $81.29 | 70,987 |
| 2024-10-29 | $80.83 | $81.93 | $80.83 | $81.09 | $81.09 | 71,810 |
| 2024-10-28 | $79.75 | $82.06 | $79.68 | $81.46 | $81.46 | 73,166 |
| 2024-10-25 | $79.01 | $79.15 | $77.25 | $78.66 | $78.66 | 72,594 |
| 2024-10-24 | $79.75 | $80.29 | $77.60 | $78.16 | $78.16 | 84,995 |
| 2024-10-23 | $78.31 | $79.48 | $77.32 | $78.05 | $78.05 | 65,907 |
| 2024-10-22 | $77.65 | $79.11 | $77.64 | $78.96 | $78.96 | 40,355 |
| 2024-10-21 | $80.76 | $80.76 | $77.80 | $77.91 | $77.91 | 49,949 |
| 2024-10-18 | $81.90 | $81.90 | $80.66 | $80.79 | $80.79 | 59,229 |
| 2024-10-17 | $81.27 | $82.00 | $80.76 | $81.72 | $81.72 | 89,374 |
| 2024-10-16 | $80.58 | $81.85 | $79.77 | $81.55 | $81.55 | 78,319 |
| 2024-10-15 | $78.68 | $81.59 | $77.99 | $79.62 | $79.62 | 121,349 |
| 2024-10-14 | $77.91 | $78.57 | $77.06 | $78.20 | $78.20 | 43,150 |
| 2024-10-11 | $75.04 | $78.13 | $75.04 | $77.83 | $77.83 | 60,695 |
| 2024-10-10 | $74.45 | $74.95 | $74.21 | $74.79 | $74.79 | 31,552 |
| 2024-10-09 | $74.03 | $75.57 | $73.77 | $75.19 | $75.19 | 58,611 |
| 2024-10-08 | $74.44 | $74.68 | $73.94 | $74.32 | $74.32 | 41,625 |
| 2024-10-07 | $74.58 | $75.05 | $73.82 | $74.02 | $74.02 | 137,487 |
| 2024-10-04 | $73.93 | $75.08 | $73.73 | $75.05 | $75.05 | 71,147 |
| 2024-10-03 | $72.49 | $73.41 | $70.97 | $72.77 | $72.77 | 73,393 |
| 2024-10-02 | $72.67 | $73.80 | $72.06 | $72.35 | $72.35 | 54,029 |
| 2024-10-01 | $73.59 | $73.59 | $71.74 | $72.73 | $72.73 | 70,498 |
| 2024-09-30 | $72.33 | $74.45 | $72.33 | $74.03 | $74.03 | 49,284 |
| 2024-09-27 | $73.46 | $74.00 | $72.32 | $72.33 | $72.33 | 30,981 |
| 2024-09-26 | $73.68 | $73.73 | $72.76 | $72.88 | $72.88 | 36,819 |
| 2024-09-25 | $74.34 | $74.34 | $72.83 | $72.85 | $72.85 | 43,864 |
| 2024-09-24 | $74.82 | $75.37 | $73.84 | $74.16 | $74.16 | 49,700 |
| 2024-09-23 | $75.69 | $76.08 | $74.17 | $74.50 | $74.50 | 48,728 |
| 2024-09-20 | $77.21 | $77.21 | $75.25 | $75.54 | $75.54 | 157,978 |
| 2024-09-19 | $77.12 | $78.08 | $76.16 | $77.97 | $77.97 | 68,187 |
| 2024-09-18 | $75.12 | $78.20 | $74.23 | $75.33 | $75.33 | 59,474 |
| 2024-09-17 | $75.26 | $76.69 | $74.69 | $75.28 | $75.28 | 59,262 |
| 2024-09-16 | $74.54 | $75.72 | $72.83 | $74.70 | $74.70 | 72,592 |
| 2024-09-13 | $74.38 | $74.76 | $73.71 | $74.28 | $74.28 | 73,413 |
| 2024-09-12 | $73.97 | $73.97 | $72.27 | $73.48 | $73.42 | 65,619 |
| 2024-09-11 | $73.18 | $73.57 | $71.06 | $73.36 | $73.30 | 66,595 |
| 2024-09-10 | $73.38 | $73.68 | $72.19 | $73.42 | $73.36 | 49,640 |
| 2024-09-09 | $73.24 | $74.01 | $72.75 | $72.88 | $72.82 | 50,436 |
| 2024-09-06 | $74.82 | $74.82 | $72.85 | $73.06 | $73.06 | 56,258 |
| 2024-09-05 | $75.72 | $75.74 | $73.75 | $74.21 | $74.21 | 123,965 |
| 2024-09-04 | $76.37 | $77.10 | $74.75 | $75.11 | $75.11 | 37,291 |
| 2024-09-03 | $76.81 | $77.68 | $76.65 | $76.65 | $76.65 | 79,450 |
| 2024-08-30 | $77.45 | $77.45 | $76.38 | $77.13 | $77.13 | 90,454 |
| 2024-08-29 | $77.65 | $77.88 | $76.41 | $76.90 | $76.90 | 65,609 |
| 2024-08-28 | $77.00 | $78.33 | $76.27 | $76.90 | $76.90 | 107,499 |
| 2024-08-27 | $76.46 | $77.48 | $76.09 | $76.95 | $76.95 | 41,770 |
| 2024-08-26 | $77.40 | $77.41 | $76.32 | $76.71 | $76.71 | 83,403 |
| 2024-08-23 | $72.39 | $76.98 | $72.39 | $76.46 | $76.46 | 92,199 |
| 2024-08-22 | $71.51 | $72.52 | $71.12 | $71.97 | $71.97 | 61,920 |
| 2024-08-21 | $72.19 | $72.19 | $71.00 | $71.73 | $71.73 | 42,329 |
| 2024-08-20 | $72.11 | $72.11 | $71.13 | $71.53 | $71.53 | 62,450 |
| 2024-08-19 | $72.43 | $72.45 | $71.58 | $72.00 | $72.00 | 72,013 |
| 2024-08-16 | $71.43 | $73.49 | $71.43 | $72.17 | $72.17 | 37,042 |
| 2024-08-15 | $70.98 | $72.88 | $70.77 | $71.43 | $71.43 | 67,566 |
| 2024-08-14 | $70.52 | $70.52 | $68.69 | $69.27 | $69.27 | 36,713 |
| 2024-08-13 | $69.36 | $70.43 | $68.39 | $70.33 | $70.33 | 51,616 |
| 2024-08-12 | $70.55 | $70.89 | $68.75 | $69.07 | $69.07 | 34,668 |
| 2024-08-09 | $70.19 | $70.59 | $69.31 | $70.11 | $70.11 | 49,513 |
| 2024-08-08 | $70.42 | $71.15 | $69.77 | $70.45 | $70.45 | 35,087 |
| 2024-08-07 | $71.02 | $72.02 | $69.08 | $69.65 | $69.65 | 50,875 |
| 2024-08-06 | $69.38 | $71.27 | $68.89 | $70.24 | $70.24 | 94,348 |
| 2024-08-05 | $68.09 | $70.21 | $67.28 | $69.38 | $69.38 | 94,805 |
| 2024-08-02 | $70.98 | $72.29 | $69.87 | $71.49 | $71.49 | 82,296 |
| 2024-08-01 | $76.45 | $76.54 | $72.94 | $73.49 | $73.49 | 99,932 |
| 2024-07-31 | $77.08 | $79.61 | $75.12 | $76.44 | $76.44 | 136,092 |
| 2024-07-30 | $75.99 | $77.54 | $75.82 | $77.08 | $77.08 | 97,197 |
| 2024-07-29 | $76.50 | $76.75 | $74.50 | $75.46 | $75.46 | 75,873 |
| 2024-07-26 | $76.28 | $76.97 | $74.02 | $75.95 | $75.95 | 114,655 |
| 2024-07-25 | $72.48 | $75.71 | $69.60 | $75.06 | $75.06 | 179,651 |
| 2024-07-24 | $71.31 | $72.30 | $69.90 | $70.24 | $70.24 | 83,021 |
| 2024-07-23 | $69.35 | $72.41 | $69.19 | $72.00 | $72.00 | 80,628 |
| 2024-07-22 | $68.14 | $70.20 | $67.34 | $69.70 | $69.70 | 64,038 |
| 2024-07-19 | $67.75 | $69.45 | $66.80 | $68.13 | $68.13 | 180,321 |
| 2024-07-18 | $68.45 | $69.91 | $66.62 | $67.99 | $67.99 | 84,104 |
| 2024-07-17 | $67.98 | $70.00 | $67.20 | $69.03 | $69.03 | 135,492 |
| 2024-07-16 | $65.56 | $68.72 | $65.56 | $68.68 | $68.68 | 110,181 |
| 2024-07-15 | $64.00 | $66.25 | $64.00 | $65.50 | $65.50 | 99,896 |
| 2024-07-12 | $63.11 | $64.23 | $62.57 | $63.48 | $63.48 | 81,256 |
| 2024-07-11 | $60.54 | $63.43 | $60.54 | $63.05 | $63.05 | 117,732 |
| 2024-07-10 | $59.48 | $60.48 | $59.25 | $60.37 | $60.37 | 44,657 |
| 2024-07-09 | $58.87 | $59.38 | $58.53 | $59.36 | $59.36 | 33,781 |
| 2024-07-08 | $58.42 | $59.41 | $58.42 | $59.00 | $59.00 | 35,288 |
| 2024-07-05 | $58.13 | $58.61 | $57.43 | $57.76 | $57.76 | 32,362 |
| 2024-07-03 | $59.65 | $59.83 | $58.28 | $58.32 | $58.32 | 28,122 |
| 2024-07-02 | $59.08 | $59.73 | $59.00 | $59.70 | $59.70 | 35,872 |
| 2024-07-01 | $60.00 | $60.19 | $58.75 | $58.98 | $58.98 | 60,965 |
| 2024-06-28 | $58.00 | $60.15 | $58.00 | $60.00 | $60.00 | 321,835 |
| 2024-06-27 | $57.85 | $57.95 | $57.16 | $57.62 | $57.62 | 27,909 |
| 2024-06-26 | $55.75 | $57.65 | $55.75 | $57.48 | $57.48 | 70,440 |
| 2024-06-25 | $55.92 | $56.62 | $55.73 | $56.24 | $56.24 | 74,966 |
| 2024-06-24 | $55.88 | $56.73 | $55.80 | $56.20 | $56.20 | 21,759 |
| 2024-06-21 | $55.67 | $55.78 | $55.12 | $55.65 | $55.65 | 102,749 |
| 2024-06-20 | $55.64 | $56.33 | $55.45 | $55.45 | $55.45 | 30,569 |
| 2024-06-18 | $56.03 | $56.26 | $55.90 | $56.22 | $56.22 | 32,120 |
| 2024-06-17 | $55.24 | $55.95 | $54.75 | $55.95 | $55.95 | 36,692 |
| 2024-06-14 | $55.07 | $55.67 | $54.92 | $55.22 | $55.22 | 40,912 |
| 2024-06-13 | $56.46 | $56.46 | $54.92 | $55.77 | $55.71 | 38,515 |
| 2024-06-12 | $57.00 | $58.65 | $56.49 | $56.75 | $56.69 | 61,546 |
| 2024-06-11 | $55.15 | $55.60 | $54.86 | $55.49 | $55.43 | 36,190 |
| 2024-06-10 | $55.96 | $56.10 | $55.15 | $55.57 | $55.51 | 30,069 |
| 2024-06-07 | $56.34 | $56.95 | $55.95 | $56.13 | $56.13 | 98,452 |
| 2024-06-06 | $55.93 | $56.94 | $55.40 | $56.82 | $56.82 | 38,177 |
| 2024-06-05 | $55.77 | $56.34 | $55.19 | $56.18 | $56.18 | 27,406 |
| 2024-06-04 | $55.58 | $55.93 | $55.10 | $55.64 | $55.64 | 39,344 |
| 2024-06-03 | $57.22 | $57.23 | $55.35 | $56.19 | $56.19 | 33,325 |
| 2024-05-31 | $56.43 | $57.04 | $56.34 | $56.67 | $56.67 | 25,529 |
| 2024-05-30 | $55.90 | $56.74 | $55.89 | $56.29 | $56.29 | 22,916 |
| 2024-05-29 | $56.48 | $56.48 | $55.37 | $55.44 | $55.44 | 34,165 |
| 2024-05-28 | $58.31 | $58.31 | $56.94 | $57.20 | $57.20 | 26,301 |
| 2024-05-24 | $58.17 | $58.17 | $57.39 | $58.02 | $58.02 | 32,010 |
| 2024-05-23 | $59.24 | $59.24 | $57.38 | $57.80 | $57.80 | 41,251 |
| 2024-05-22 | $59.30 | $59.39 | $58.77 | $59.16 | $59.16 | 42,358 |
| 2024-05-21 | $58.24 | $59.49 | $58.20 | $59.41 | $59.41 | 53,012 |
| 2024-05-20 | $59.76 | $60.14 | $58.34 | $58.52 | $58.52 | 65,327 |
| 2024-05-17 | $60.39 | $60.88 | $59.29 | $59.98 | $59.98 | 75,620 |
| 2024-05-16 | $59.01 | $60.46 | $58.13 | $60.05 | $60.05 | 39,706 |
| 2024-05-15 | $59.20 | $59.53 | $58.90 | $59.26 | $59.26 | 25,307 |
| 2024-05-14 | $59.08 | $59.08 | $58.58 | $58.69 | $58.69 | 32,777 |
| 2024-05-13 | $59.79 | $59.79 | $58.21 | $58.38 | $58.38 | 30,851 |
| 2024-05-10 | $59.31 | $59.51 | $58.98 | $59.21 | $59.21 | 22,747 |
| 2024-05-09 | $58.95 | $59.57 | $58.55 | $59.39 | $59.39 | 47,715 |
| 2024-05-08 | $57.50 | $58.79 | $57.43 | $58.65 | $58.65 | 24,952 |
| 2024-05-07 | $58.05 | $58.73 | $58.03 | $58.05 | $58.05 | 51,582 |
| 2024-05-06 | $57.88 | $58.32 | $57.84 | $57.94 | $57.94 | 24,199 |
| 2024-05-03 | $57.94 | $57.94 | $57.20 | $57.29 | $57.29 | 33,585 |
| 2024-05-02 | $57.34 | $57.50 | $56.66 | $57.00 | $57.00 | 67,400 |
| 2024-05-01 | $55.26 | $56.94 | $55.26 | $56.39 | $56.39 | 62,968 |
| 2024-04-30 | $54.80 | $55.56 | $54.80 | $54.96 | $54.96 | 41,820 |
| 2024-04-29 | $56.29 | $56.54 | $55.32 | $55.50 | $55.50 | 55,810 |
| 2024-04-26 | $57.14 | $57.96 | $56.01 | $56.21 | $56.21 | 89,785 |
| 2024-04-25 | $57.96 | $57.96 | $56.78 | $57.54 | $57.54 | 70,544 |
| 2024-04-24 | $56.75 | $58.64 | $55.97 | $58.57 | $58.57 | 83,785 |
| 2024-04-23 | $58.07 | $58.71 | $58.07 | $58.36 | $58.36 | 27,763 |
| 2024-04-22 | $57.28 | $58.04 | $56.90 | $57.77 | $57.77 | 44,056 |
| 2024-04-19 | $55.12 | $57.39 | $55.12 | $57.36 | $57.36 | 66,214 |
| 2024-04-18 | $54.75 | $55.73 | $54.75 | $55.41 | $55.41 | 54,433 |
| 2024-04-17 | $55.05 | $55.51 | $54.55 | $54.68 | $54.68 | 36,156 |
| 2024-04-16 | $55.05 | $55.08 | $54.37 | $54.88 | $54.88 | 31,488 |
| 2024-04-15 | $56.39 | $56.84 | $54.91 | $55.46 | $55.46 | 42,901 |
| 2024-04-12 | $55.76 | $56.13 | $55.12 | $56.08 | $56.08 | 43,279 |
| 2024-04-11 | $55.71 | $56.20 | $54.87 | $56.07 | $56.07 | 52,174 |
| 2024-04-10 | $57.31 | $57.31 | $54.83 | $55.61 | $55.61 | 62,588 |
| 2024-04-09 | $58.55 | $58.86 | $58.20 | $58.61 | $58.61 | 26,465 |
| 2024-04-08 | $58.01 | $58.60 | $58.01 | $58.59 | $58.59 | 34,848 |
| 2024-04-05 | $57.44 | $58.08 | $57.29 | $57.47 | $57.47 | 41,277 |
| 2024-04-04 | $58.66 | $58.97 | $57.31 | $57.42 | $57.42 | 36,705 |
| 2024-04-03 | $57.81 | $58.74 | $57.78 | $57.85 | $57.85 | 44,409 |
| 2024-04-02 | $58.22 | $58.89 | $57.25 | $58.25 | $58.25 | 53,204 |
| 2024-04-01 | $60.52 | $60.52 | $58.91 | $59.12 | $59.12 | 47,982 |
| 2024-03-28 | $59.63 | $61.07 | $59.60 | $60.74 | $60.74 | 126,369 |
| 2024-03-27 | $57.98 | $59.84 | $57.92 | $59.64 | $59.64 | 56,952 |
| 2024-03-26 | $57.63 | $58.10 | $57.18 | $57.69 | $57.69 | 52,409 |
| 2024-03-25 | $57.46 | $57.96 | $57.00 | $57.25 | $57.25 | 26,517 |
| 2024-03-22 | $58.57 | $58.57 | $57.11 | $57.27 | $57.27 | 37,556 |
| 2024-03-21 | $58.37 | $58.79 | $57.85 | $58.39 | $58.39 | 69,654 |
| 2024-03-20 | $55.79 | $58.77 | $55.54 | $58.38 | $58.38 | 105,192 |
| 2024-03-19 | $55.06 | $56.35 | $54.46 | $56.09 | $56.09 | 69,861 |
| 2024-03-18 | $55.94 | $56.18 | $55.04 | $55.06 | $55.06 | 47,502 |
| 2024-03-15 | $55.65 | $56.89 | $55.65 | $55.97 | $55.97 | 136,082 |
| 2024-03-14 | $56.58 | $56.58 | $55.54 | $55.97 | $55.97 | 60,511 |
| 2024-03-13 | $56.61 | $57.28 | $56.52 | $56.61 | $56.55 | 30,003 |
| 2024-03-12 | $56.89 | $57.08 | $56.04 | $56.87 | $56.81 | 37,929 |
| 2024-03-11 | $57.50 | $57.50 | $56.67 | $57.13 | $57.07 | 29,210 |
| 2024-03-08 | $58.08 | $58.47 | $57.23 | $57.60 | $57.54 | 42,276 |
| 2024-03-07 | $57.61 | $58.00 | $56.77 | $57.18 | $57.12 | 56,345 |
| 2024-03-06 | $57.53 | $58.34 | $56.42 | $57.32 | $57.26 | 113,703 |
| 2024-03-05 | $57.04 | $57.99 | $57.01 | $57.63 | $57.57 | 89,072 |
| 2024-03-04 | $57.11 | $58.29 | $56.68 | $56.90 | $56.90 | 67,898 |
| 2024-03-01 | $56.98 | $57.53 | $55.62 | $56.79 | $56.79 | 83,044 |
| 2024-02-29 | $57.30 | $57.80 | $56.29 | $57.00 | $57.00 | 77,851 |
| 2024-02-28 | $56.36 | $56.69 | $55.83 | $56.25 | $56.25 | 61,701 |
| 2024-02-27 | $56.99 | $57.67 | $56.31 | $56.50 | $56.50 | 37,153 |
| 2024-02-26 | $57.08 | $58.03 | $56.25 | $56.81 | $56.81 | 41,823 |
| 2024-02-23 | $56.30 | $58.07 | $55.63 | $57.55 | $57.55 | 52,198 |
| 2024-02-22 | $56.31 | $56.96 | $55.80 | $56.42 | $56.42 | 34,496 |
| 2024-02-21 | $56.13 | $56.73 | $55.41 | $56.46 | $56.46 | 41,617 |
| 2024-02-20 | $56.27 | $57.08 | $56.27 | $56.39 | $56.39 | 27,197 |
| 2024-02-16 | $57.74 | $58.25 | $56.86 | $56.99 | $56.99 | 35,492 |
| 2024-02-15 | $56.33 | $58.58 | $56.33 | $58.33 | $58.33 | 65,388 |
| 2024-02-14 | $55.89 | $55.89 | $54.98 | $55.84 | $55.84 | 45,707 |
| 2024-02-13 | $56.97 | $57.43 | $54.51 | $55.09 | $55.09 | 81,069 |
| 2024-02-12 | $57.15 | $60.00 | $57.03 | $59.07 | $59.07 | 73,886 |
| 2024-02-09 | $56.72 | $57.72 | $55.78 | $57.59 | $57.59 | 45,057 |
| 2024-02-08 | $56.04 | $56.82 | $56.01 | $56.38 | $56.38 | 38,708 |
| 2024-02-07 | $56.59 | $57.43 | $55.20 | $56.52 | $56.52 | 54,459 |
| 2024-02-06 | $56.49 | $57.37 | $55.99 | $56.46 | $56.46 | 59,530 |
| 2024-02-05 | $56.08 | $57.57 | $55.50 | $56.46 | $56.46 | 58,286 |
| 2024-02-02 | $56.53 | $57.80 | $56.53 | $56.66 | $56.66 | 44,893 |
| 2024-02-01 | $58.84 | $59.16 | $56.10 | $57.67 | $57.67 | 51,194 |
| 2024-01-31 | $60.95 | $60.95 | $58.36 | $58.41 | $58.41 | 79,048 |
| 2024-01-30 | $62.06 | $62.94 | $61.84 | $61.94 | $61.94 | 40,932 |
| 2024-01-29 | $61.54 | $62.45 | $61.02 | $62.37 | $62.37 | 45,492 |
| 2024-01-26 | $60.91 | $62.00 | $60.52 | $61.58 | $61.58 | 74,406 |
| 2024-01-25 | $61.25 | $61.25 | $59.55 | $61.09 | $61.09 | 96,038 |
| 2024-01-24 | $59.49 | $61.91 | $59.25 | $60.43 | $60.43 | 173,028 |
| 2024-01-23 | $58.21 | $58.21 | $56.41 | $56.62 | $56.62 | 35,609 |
| 2024-01-22 | $56.61 | $57.73 | $56.61 | $57.72 | $57.72 | 37,911 |
| 2024-01-19 | $55.22 | $56.15 | $54.66 | $56.00 | $56.00 | 44,648 |
| 2024-01-18 | $54.93 | $55.16 | $54.32 | $54.86 | $54.86 | 35,195 |
| 2024-01-17 | $53.22 | $54.67 | $53.22 | $54.67 | $54.67 | 42,934 |
| 2024-01-16 | $54.71 | $54.98 | $53.67 | $53.90 | $53.90 | 58,103 |
| 2024-01-12 | $56.74 | $56.90 | $55.01 | $55.47 | $55.47 | 41,130 |
| 2024-01-11 | $55.58 | $56.19 | $54.66 | $56.04 | $56.04 | 50,645 |
| 2024-01-10 | $55.53 | $56.24 | $55.40 | $56.05 | $56.05 | 49,149 |
| 2024-01-09 | $56.38 | $56.58 | $55.67 | $55.81 | $55.81 | 36,521 |
| 2024-01-08 | $56.88 | $57.20 | $56.30 | $57.20 | $57.20 | 28,427 |
| 2024-01-05 | $56.62 | $57.93 | $56.53 | $56.76 | $56.76 | 55,977 |
| 2024-01-04 | $56.86 | $57.86 | $56.86 | $57.13 | $57.13 | 35,489 |
| 2024-01-03 | $58.00 | $58.36 | $56.31 | $56.51 | $56.51 | 52,453 |
| 2024-01-02 | $57.76 | $59.44 | $57.75 | $58.45 | $58.45 | 55,675 |
| 2023-12-29 | $59.37 | $59.60 | $58.39 | $58.39 | $58.39 | 41,390 |
| 2023-12-28 | $59.66 | $60.64 | $59.37 | $59.65 | $59.65 | 28,415 |
| 2023-12-27 | $59.75 | $60.35 | $58.93 | $59.79 | $59.79 | 32,606 |
| 2023-12-26 | $59.17 | $60.40 | $58.80 | $59.73 | $59.73 | 39,167 |
| 2023-12-22 | $59.18 | $59.60 | $58.58 | $59.03 | $59.03 | 35,950 |
| 2023-12-21 | $58.79 | $58.79 | $58.09 | $58.70 | $58.70 | 44,221 |
| 2023-12-20 | $59.70 | $60.84 | $58.23 | $58.41 | $58.41 | 124,889 |
| 2023-12-19 | $58.60 | $59.71 | $56.86 | $59.58 | $59.58 | 67,764 |
| 2023-12-18 | $58.36 | $58.64 | $57.41 | $58.26 | $58.26 | 63,895 |
| 2023-12-15 | $59.70 | $59.70 | $57.85 | $58.01 | $58.01 | 155,037 |
| 2023-12-14 | $59.11 | $61.03 | $58.46 | $59.19 | $59.19 | 74,670 |
| 2023-12-13 | $55.00 | $58.43 | $54.96 | $58.43 | $58.37 | 70,697 |
| 2023-12-12 | $54.96 | $54.96 | $54.24 | $54.69 | $54.63 | 32,370 |
| 2023-12-11 | $54.56 | $55.19 | $54.35 | $54.93 | $54.93 | 42,996 |
| 2023-12-08 | $53.83 | $54.65 | $50.30 | $54.65 | $54.65 | 47,786 |
| 2023-12-07 | $52.44 | $53.97 | $52.02 | $53.97 | $53.97 | 43,776 |
| 2023-12-06 | $53.23 | $54.50 | $52.35 | $52.35 | $52.35 | 38,263 |
| 2023-12-05 | $53.11 | $53.24 | $52.42 | $52.69 | $52.69 | 38,639 |
| 2023-12-04 | $52.29 | $53.83 | $52.29 | $53.36 | $53.36 | 44,229 |
| 2023-12-01 | $49.83 | $52.79 | $49.83 | $52.37 | $52.37 | 98,523 |
| 2023-11-30 | $51.02 | $51.34 | $49.48 | $49.68 | $49.68 | 54,428 |
| 2023-11-29 | $50.81 | $51.96 | $50.68 | $50.81 | $50.81 | 43,786 |
| 2023-11-28 | $50.64 | $50.78 | $50.07 | $50.43 | $50.43 | 26,115 |
| 2023-11-27 | $51.35 | $51.35 | $50.51 | $50.76 | $50.76 | 37,546 |
| 2023-11-24 | $50.96 | $51.36 | $50.91 | $51.30 | $51.30 | 11,273 |
| 2023-11-22 | $51.42 | $51.47 | $50.74 | $51.08 | $51.08 | 21,338 |
| 2023-11-21 | $52.45 | $52.70 | $50.77 | $50.77 | $50.77 | 48,873 |
| 2023-11-20 | $51.90 | $52.65 | $51.63 | $52.52 | $52.52 | 41,495 |
| 2023-11-17 | $52.29 | $52.98 | $52.00 | $52.16 | $52.16 | 51,980 |
| 2023-11-16 | $52.06 | $52.06 | $51.16 | $51.66 | $51.66 | 28,025 |
| 2023-11-15 | $52.59 | $53.36 | $52.17 | $52.53 | $52.53 | 68,051 |
| 2023-11-14 | $51.22 | $52.74 | $50.65 | $52.73 | $52.73 | 261,912 |
| 2023-11-13 | $48.79 | $49.81 | $48.44 | $49.62 | $49.62 | 39,093 |
| 2023-11-10 | $48.99 | $49.47 | $48.76 | $49.11 | $49.11 | 26,799 |
| 2023-11-09 | $49.69 | $49.75 | $48.70 | $48.75 | $48.75 | 29,435 |
| 2023-11-08 | $50.41 | $50.89 | $49.13 | $49.50 | $49.50 | 38,341 |
| 2023-11-07 | $50.41 | $50.57 | $49.73 | $50.20 | $50.20 | 32,235 |
| 2023-11-06 | $50.82 | $51.07 | $50.01 | $50.60 | $50.60 | 42,273 |
| 2023-11-03 | $50.25 | $52.28 | $49.80 | $50.99 | $50.99 | 66,370 |
| 2023-11-02 | $48.27 | $49.46 | $48.20 | $49.27 | $49.27 | 80,341 |
| 2023-11-01 | $47.50 | $48.02 | $47.00 | $47.60 | $47.60 | 83,144 |
| 2023-10-31 | $48.00 | $48.08 | $47.11 | $47.45 | $47.45 | 41,652 |
| 2023-10-30 | $48.14 | $48.30 | $47.65 | $47.79 | $47.79 | 51,619 |
| 2023-10-27 | $48.07 | $48.32 | $46.10 | $47.61 | $47.61 | 65,572 |
| 2023-10-26 | $47.16 | $48.49 | $45.84 | $48.32 | $48.32 | 48,641 |
| 2023-10-25 | $46.62 | $47.28 | $45.99 | $47.20 | $47.20 | 69,534 |
| 2023-10-24 | $47.49 | $48.00 | $46.49 | $47.14 | $47.14 | 36,620 |
| 2023-10-23 | $47.53 | $48.41 | $47.31 | $47.40 | $47.40 | 39,607 |
| 2023-10-20 | $48.43 | $48.43 | $47.30 | $47.74 | $47.74 | 69,528 |
| 2023-10-19 | $48.46 | $49.16 | $48.09 | $48.28 | $48.28 | 40,917 |
| 2023-10-18 | $49.42 | $49.54 | $48.37 | $48.38 | $48.38 | 39,391 |
| 2023-10-17 | $48.36 | $50.59 | $48.36 | $49.81 | $49.81 | 55,313 |
| 2023-10-16 | $48.95 | $49.52 | $48.18 | $48.40 | $48.40 | 43,232 |
| 2023-10-13 | $49.56 | $49.97 | $48.47 | $48.51 | $48.51 | 45,436 |
| 2023-10-12 | $50.14 | $50.14 | $48.67 | $49.16 | $49.16 | 32,140 |
| 2023-10-11 | $49.59 | $50.44 | $49.59 | $50.29 | $50.29 | 43,352 |
| 2023-10-10 | $49.36 | $50.16 | $49.30 | $49.39 | $49.39 | 31,106 |
| 2023-10-09 | $48.32 | $49.31 | $48.32 | $49.07 | $49.07 | 33,636 |
| 2023-10-06 | $48.74 | $49.35 | $47.85 | $48.94 | $48.94 | 36,112 |
| 2023-10-05 | $47.78 | $49.03 | $47.78 | $49.00 | $49.00 | 52,201 |
| 2023-10-04 | $47.37 | $48.09 | $46.82 | $47.94 | $47.94 | 28,397 |
| 2023-10-03 | $48.06 | $48.06 | $47.14 | $47.31 | $47.31 | 46,402 |
| 2023-10-02 | $48.44 | $48.74 | $48.10 | $48.24 | $48.24 | 51,236 |
| 2023-09-29 | $49.22 | $49.22 | $48.28 | $48.52 | $48.52 | 41,045 |
| 2023-09-28 | $48.67 | $49.60 | $48.64 | $48.86 | $48.86 | 49,457 |
| 2023-09-27 | $48.88 | $49.40 | $48.21 | $48.53 | $48.53 | 32,927 |
| 2023-09-26 | $49.51 | $49.96 | $48.53 | $48.69 | $48.69 | 41,398 |
| 2023-09-25 | $47.43 | $49.98 | $47.43 | $49.82 | $49.82 | 54,873 |
| 2023-09-22 | $48.90 | $48.96 | $48.17 | $48.65 | $48.65 | 53,073 |
| 2023-09-21 | $48.20 | $49.29 | $48.02 | $48.89 | $48.89 | 57,805 |
| 2023-09-20 | $48.26 | $48.98 | $48.01 | $48.47 | $48.47 | 46,698 |
| 2023-09-19 | $48.38 | $48.89 | $47.89 | $48.07 | $48.07 | 37,884 |
| 2023-09-18 | $49.67 | $49.77 | $48.25 | $48.33 | $48.33 | 40,769 |
| 2023-09-15 | $50.34 | $50.59 | $49.47 | $49.64 | $49.64 | 173,215 |
| 2023-09-14 | $49.84 | $51.32 | $49.38 | $50.42 | $50.42 | 42,281 |
| 2023-09-13 | $50.00 | $50.00 | $48.90 | $49.38 | $49.32 | 49,354 |
| 2023-09-12 | $50.28 | $50.70 | $49.67 | $49.80 | $49.80 | 56,500 |
| 2023-09-11 | $51.03 | $51.86 | $49.81 | $50.11 | $50.11 | 41,488 |
| 2023-09-08 | $49.79 | $50.87 | $49.34 | $50.57 | $50.57 | 57,298 |
| 2023-09-07 | $50.47 | $50.54 | $49.29 | $49.51 | $49.51 | 86,303 |
| 2023-09-06 | $52.41 | $52.61 | $50.61 | $50.68 | $50.68 | 58,346 |
| 2023-09-05 | $53.34 | $53.34 | $52.53 | $52.54 | $52.54 | 62,550 |
| 2023-09-01 | $52.91 | $54.09 | $52.91 | $53.59 | $53.59 | 74,177 |
| 2023-08-31 | $52.31 | $52.77 | $52.06 | $52.46 | $52.46 | 64,989 |
| 2023-08-30 | $52.79 | $52.92 | $52.04 | $52.28 | $52.28 | 95,423 |
| 2023-08-29 | $53.48 | $53.65 | $52.72 | $52.76 | $52.76 | 64,883 |
| 2023-08-28 | $52.94 | $53.75 | $52.74 | $53.40 | $53.40 | 59,029 |
| 2023-08-25 | $53.05 | $53.22 | $52.32 | $52.81 | $52.81 | 70,377 |
| 2023-08-24 | $51.99 | $53.21 | $49.48 | $52.93 | $52.93 | 117,504 |
| 2023-08-23 | $50.26 | $52.21 | $50.26 | $52.08 | $52.08 | 92,697 |
| 2023-08-22 | $51.68 | $51.75 | $50.56 | $50.59 | $50.59 | 60,054 |
| 2023-08-21 | $51.64 | $52.08 | $51.19 | $51.76 | $51.76 | 59,248 |
| 2023-08-18 | $51.61 | $52.32 | $51.41 | $51.45 | $51.45 | 60,832 |
| 2023-08-17 | $52.09 | $53.13 | $51.53 | $52.10 | $52.10 | 43,912 |
| 2023-08-16 | $51.53 | $52.49 | $51.18 | $51.89 | $51.89 | 62,048 |
| 2023-08-15 | $52.11 | $52.46 | $51.40 | $51.70 | $51.70 | 67,800 |
| 2023-08-14 | $53.06 | $53.12 | $51.84 | $52.80 | $52.80 | 64,253 |
| 2023-08-11 | $52.91 | $53.58 | $52.91 | $53.41 | $53.41 | 64,665 |
| 2023-08-10 | $52.46 | $53.37 | $52.30 | $53.23 | $53.23 | 69,076 |
| 2023-08-09 | $53.02 | $53.13 | $51.81 | $52.31 | $52.31 | 49,723 |
| 2023-08-08 | $53.07 | $53.21 | $51.64 | $53.03 | $53.03 | 45,967 |
| 2023-08-07 | $52.95 | $54.07 | $52.34 | $53.85 | $53.85 | 60,964 |
| 2023-08-04 | $52.61 | $53.24 | $52.52 | $52.87 | $52.87 | 46,959 |
| 2023-08-03 | $52.17 | $53.21 | $51.67 | $52.76 | $52.76 | 49,908 |
| 2023-08-02 | $51.25 | $52.63 | $51.25 | $52.47 | $52.47 | 78,420 |
| 2023-08-01 | $51.07 | $51.93 | $50.40 | $51.81 | $51.81 | 150,315 |
| 2023-07-31 | $52.50 | $52.65 | $51.10 | $51.23 | $51.23 | 103,444 |
| 2023-07-28 | $52.34 | $53.61 | $51.15 | $52.44 | $52.44 | 75,753 |
| 2023-07-27 | $52.07 | $52.95 | $49.94 | $51.62 | $51.62 | 160,562 |
| 2023-07-26 | $48.79 | $50.38 | $48.79 | $49.78 | $49.78 | 103,081 |
| 2023-07-25 | $48.69 | $49.22 | $47.95 | $48.60 | $48.60 | 78,817 |
| 2023-07-24 | $46.62 | $49.26 | $46.62 | $48.90 | $48.90 | 82,097 |
| 2023-07-21 | $47.34 | $47.34 | $46.36 | $46.69 | $46.69 | 118,620 |
| 2023-07-20 | $46.99 | $47.76 | $46.19 | $46.88 | $46.88 | 78,529 |
| 2023-07-19 | $46.25 | $47.32 | $45.65 | $47.23 | $47.23 | 64,673 |
| 2023-07-18 | $44.46 | $46.23 | $44.20 | $46.17 | $46.17 | 114,304 |
| 2023-07-17 | $43.86 | $45.07 | $43.51 | $44.44 | $44.44 | 100,407 |
| 2023-07-14 | $43.80 | $44.15 | $43.20 | $43.80 | $43.80 | 222,445 |
| 2023-07-13 | $43.21 | $43.75 | $43.05 | $43.50 | $43.50 | 55,148 |
| 2023-07-12 | $43.40 | $43.77 | $42.79 | $43.05 | $43.05 | 56,775 |
| 2023-07-11 | $42.67 | $42.99 | $42.05 | $42.51 | $42.51 | 47,222 |
| 2023-07-10 | $41.67 | $42.86 | $41.67 | $42.39 | $42.39 | 62,276 |
| 2023-07-07 | $41.02 | $42.62 | $41.02 | $41.80 | $41.80 | 125,988 |
| 2023-07-06 | $41.28 | $41.38 | $40.61 | $40.98 | $40.98 | 67,191 |
| 2023-07-05 | $42.07 | $42.70 | $41.26 | $41.88 | $41.88 | 52,331 |
| 2023-07-03 | $41.19 | $42.56 | $41.19 | $42.49 | $42.49 | 21,501 |
| 2023-06-30 | $42.15 | $42.57 | $40.67 | $41.03 | $41.03 | 93,138 |
| 2023-06-29 | $42.59 | $43.68 | $41.88 | $42.00 | $42.00 | 70,102 |
| 2023-06-28 | $42.42 | $42.43 | $41.56 | $42.23 | $42.23 | 57,749 |
| 2023-06-27 | $41.60 | $42.90 | $41.09 | $42.34 | $42.34 | 52,791 |
| 2023-06-26 | $41.01 | $42.48 | $41.00 | $41.78 | $41.78 | 53,331 |
| 2023-06-23 | $40.78 | $41.52 | $40.30 | $40.88 | $40.88 | 168,992 |
| 2023-06-22 | $41.85 | $42.36 | $40.66 | $41.16 | $41.16 | 53,810 |
| 2023-06-21 | $42.52 | $43.53 | $41.92 | $42.04 | $42.04 | 62,031 |
| 2023-06-20 | $42.97 | $42.97 | $42.24 | $42.49 | $42.49 | 34,267 |
| 2023-06-16 | $44.52 | $44.52 | $42.91 | $43.04 | $43.04 | 131,744 |
| 2023-06-15 | $43.53 | $44.28 | $43.44 | $44.18 | $44.18 | 40,876 |
| 2023-06-14 | $44.85 | $45.41 | $43.31 | $43.53 | $43.47 | 90,486 |
| 2023-06-13 | $44.00 | $45.41 | $44.00 | $44.85 | $44.79 | 65,088 |
| 2023-06-12 | $45.41 | $46.13 | $43.39 | $43.71 | $43.65 | 72,204 |
| 2023-06-09 | $45.30 | $46.76 | $44.88 | $45.47 | $45.41 | 88,174 |
| 2023-06-08 | $45.06 | $45.57 | $44.14 | $45.47 | $45.41 | 75,126 |
| 2023-06-07 | $43.32 | $45.54 | $42.56 | $45.05 | $44.99 | 78,089 |
| 2023-06-06 | $39.98 | $43.07 | $39.98 | $42.86 | $42.80 | 111,542 |
| 2023-06-05 | $41.01 | $41.01 | $39.15 | $40.10 | $40.05 | 55,961 |
| 2023-06-02 | $39.49 | $41.21 | $39.06 | $41.11 | $41.11 | 87,033 |
| 2023-06-01 | $38.67 | $39.44 | $38.02 | $38.81 | $38.81 | 50,632 |
| 2023-05-31 | $39.37 | $39.37 | $37.91 | $38.42 | $38.42 | 130,054 |
| 2023-05-30 | $39.94 | $39.98 | $39.08 | $39.42 | $39.42 | 76,979 |
| 2023-05-26 | $39.74 | $40.02 | $39.35 | $39.95 | $39.95 | 53,466 |
| 2023-05-25 | $39.47 | $40.04 | $38.20 | $39.87 | $39.87 | 73,693 |
| 2023-05-24 | $40.33 | $40.33 | $39.20 | $39.61 | $39.61 | 35,533 |
| 2023-05-23 | $39.96 | $41.42 | $39.38 | $40.45 | $40.45 | 45,172 |
| 2023-05-22 | $39.34 | $40.18 | $38.59 | $39.83 | $39.83 | 63,506 |
| 2023-05-19 | $40.63 | $40.96 | $38.64 | $39.06 | $39.06 | 49,478 |
| 2023-05-18 | $39.75 | $39.97 | $39.27 | $39.82 | $39.82 | 45,182 |
| 2023-05-17 | $37.77 | $39.55 | $37.58 | $39.53 | $39.53 | 98,897 |
| 2023-05-16 | $37.95 | $38.03 | $37.23 | $37.28 | $37.28 | 64,991 |
| 2023-05-15 | $37.58 | $38.23 | $37.58 | $37.74 | $37.74 | 66,794 |
| 2023-05-12 | $37.31 | $37.80 | $36.56 | $37.42 | $37.42 | 56,808 |
| 2023-05-11 | $37.01 | $37.49 | $36.73 | $37.25 | $37.25 | 43,765 |
| 2023-05-10 | $38.04 | $38.70 | $37.11 | $37.45 | $37.45 | 52,870 |
| 2023-05-09 | $37.27 | $37.82 | $36.82 | $37.52 | $37.52 | 39,499 |
| 2023-05-08 | $38.89 | $38.89 | $37.33 | $37.72 | $37.72 | 57,049 |
| 2023-05-05 | $37.60 | $38.88 | $37.20 | $38.75 | $38.75 | 89,430 |
| 2023-05-04 | $37.24 | $37.24 | $35.14 | $36.49 | $36.49 | 99,340 |
| 2023-05-03 | $38.96 | $40.02 | $37.78 | $37.86 | $37.86 | 69,819 |
| 2023-05-02 | $40.37 | $40.66 | $38.06 | $38.82 | $38.82 | 78,974 |
| 2023-05-01 | $41.29 | $41.79 | $39.92 | $40.62 | $40.62 | 44,122 |
| 2023-04-28 | $40.67 | $41.71 | $40.25 | $41.40 | $41.40 | 51,932 |
| 2023-04-27 | $39.70 | $41.51 | $39.14 | $40.94 | $40.94 | 52,804 |
| 2023-04-26 | $38.76 | $39.90 | $38.28 | $39.13 | $39.13 | 69,192 |
| 2023-04-25 | $40.44 | $40.80 | $39.15 | $39.18 | $39.18 | 50,890 |
| 2023-04-24 | $40.75 | $41.50 | $40.70 | $40.85 | $40.85 | 38,739 |
| 2023-04-21 | $41.14 | $41.40 | $40.50 | $41.05 | $41.05 | 49,857 |
| 2023-04-20 | $41.21 | $41.48 | $40.64 | $41.16 | $41.16 | 31,685 |
| 2023-04-19 | $40.73 | $41.79 | $40.31 | $41.53 | $41.53 | 35,860 |
| 2023-04-18 | $42.37 | $42.37 | $40.62 | $40.70 | $40.70 | 32,319 |
| 2023-04-17 | $41.63 | $42.21 | $41.21 | $42.19 | $42.19 | 29,900 |
| 2023-04-14 | $43.00 | $43.09 | $41.38 | $41.62 | $41.62 | 44,172 |
| 2023-04-13 | $42.35 | $43.07 | $41.86 | $42.62 | $42.62 | 34,542 |
| 2023-04-12 | $43.14 | $43.37 | $42.14 | $42.28 | $42.28 | 28,954 |
| 2023-04-11 | $43.12 | $43.31 | $42.50 | $42.92 | $42.92 | 39,148 |
| 2023-04-10 | $43.14 | $43.95 | $42.66 | $42.91 | $42.91 | 52,323 |
| 2023-04-06 | $42.60 | $43.55 | $42.60 | $43.24 | $43.24 | 58,758 |
| 2023-04-05 | $42.74 | $43.13 | $42.43 | $42.86 | $42.86 | 40,759 |
| 2023-04-04 | $44.27 | $44.27 | $42.43 | $42.98 | $42.98 | 60,476 |
| 2023-04-03 | $43.98 | $44.28 | $43.40 | $44.17 | $44.17 | 60,566 |
| 2023-03-31 | $43.70 | $44.17 | $43.28 | $43.91 | $43.91 | 72,152 |
| 2023-03-30 | $44.86 | $44.86 | $43.15 | $43.30 | $43.30 | 40,664 |
| 2023-03-29 | $45.02 | $45.02 | $44.02 | $44.58 | $44.58 | 45,555 |
| 2023-03-28 | $44.75 | $45.31 | $44.35 | $44.68 | $44.68 | 39,762 |
| 2023-03-27 | $44.80 | $45.51 | $44.64 | $44.76 | $44.76 | 38,950 |
| 2023-03-24 | $42.71 | $44.45 | $42.66 | $44.00 | $44.00 | 65,162 |
| 2023-03-23 | $44.68 | $44.69 | $42.49 | $43.14 | $43.14 | 53,368 |
| 2023-03-22 | $46.62 | $47.19 | $44.27 | $44.27 | $44.27 | 64,305 |
| 2023-03-21 | $45.34 | $47.08 | $45.29 | $46.81 | $46.81 | 73,915 |
| 2023-03-20 | $44.28 | $45.12 | $44.08 | $44.40 | $44.40 | 80,539 |
| 2023-03-17 | $46.37 | $46.37 | $43.40 | $43.40 | $43.40 | 136,560 |
| 2023-03-16 | $44.96 | $48.06 | $44.75 | $46.77 | $46.77 | 91,507 |
| 2023-03-15 | $43.88 | $45.70 | $43.75 | $45.64 | $45.58 | 101,009 |
| 2023-03-14 | $47.67 | $48.50 | $44.67 | $45.31 | $45.25 | 110,704 |
| 2023-03-13 | $44.77 | $46.26 | $42.15 | $44.91 | $44.91 | 207,062 |
| 2023-03-10 | $46.90 | $48.05 | $45.16 | $46.28 | $46.28 | 133,016 |
| 2023-03-09 | $51.00 | $51.00 | $47.23 | $47.56 | $47.56 | 109,873 |
| 2023-03-08 | $51.60 | $51.95 | $51.16 | $51.32 | $51.32 | 36,484 |
| 2023-03-07 | $53.16 | $53.65 | $51.28 | $51.59 | $51.59 | 55,682 |
| 2023-03-06 | $53.34 | $53.83 | $53.02 | $53.37 | $53.37 | 113,617 |
| 2023-03-03 | $53.28 | $53.68 | $52.71 | $53.20 | $53.20 | 47,411 |
| 2023-03-02 | $52.94 | $53.25 | $52.36 | $53.08 | $53.08 | 65,953 |
| 2023-03-01 | $53.32 | $53.56 | $53.03 | $53.31 | $53.31 | 57,310 |
| 2023-02-28 | $53.49 | $54.02 | $53.49 | $53.49 | $53.49 | 96,693 |
| 2023-02-27 | $54.00 | $54.48 | $53.38 | $53.57 | $53.57 | 48,514 |
| 2023-02-24 | $53.36 | $53.94 | $53.31 | $53.86 | $53.86 | 53,222 |
| 2023-02-23 | $53.49 | $54.10 | $53.30 | $53.83 | $53.83 | 51,358 |
| 2023-02-22 | $53.15 | $53.60 | $52.81 | $53.51 | $53.51 | 56,909 |
| 2023-02-21 | $53.23 | $53.67 | $52.88 | $53.31 | $53.31 | 62,815 |
| 2023-02-17 | $53.21 | $53.85 | $52.92 | $53.56 | $53.56 | 38,223 |
| 2023-02-16 | $53.08 | $53.41 | $52.59 | $52.87 | $52.87 | 31,842 |
| 2023-02-15 | $52.67 | $53.53 | $52.25 | $53.34 | $53.34 | 25,145 |
| 2023-02-14 | $53.12 | $53.23 | $52.22 | $52.84 | $52.84 | 44,006 |
| 2023-02-13 | $52.55 | $53.54 | $52.22 | $53.28 | $53.28 | 48,246 |
| 2023-02-10 | $52.88 | $52.88 | $52.37 | $52.50 | $52.50 | 62,606 |
| 2023-02-09 | $53.65 | $53.91 | $52.62 | $52.96 | $52.96 | 39,129 |
| 2023-02-08 | $53.75 | $53.82 | $53.23 | $53.52 | $53.52 | 32,266 |
| 2023-02-07 | $53.30 | $54.47 | $53.21 | $54.04 | $54.04 | 54,802 |
| 2023-02-06 | $54.07 | $54.51 | $53.39 | $53.48 | $53.48 | 95,457 |
| 2023-02-03 | $53.75 | $54.54 | $53.73 | $54.26 | $54.26 | 58,354 |
| 2023-02-02 | $52.97 | $54.06 | $52.50 | $54.02 | $54.02 | 63,139 |
| 2023-02-01 | $52.04 | $53.50 | $51.86 | $52.96 | $52.96 | 62,729 |
| 2023-01-31 | $50.46 | $52.69 | $50.32 | $52.56 | $52.56 | 66,305 |
| 2023-01-30 | $50.17 | $50.97 | $50.17 | $50.49 | $50.49 | 51,442 |
| 2023-01-27 | $49.26 | $50.57 | $48.86 | $50.33 | $50.33 | 86,013 |
| 2023-01-26 | $50.50 | $50.71 | $49.08 | $49.17 | $49.17 | 65,351 |
| 2023-01-25 | $49.80 | $51.00 | $49.29 | $50.37 | $50.37 | 156,956 |
| 2023-01-24 | $49.88 | $49.88 | $49.36 | $49.40 | $49.40 | 65,562 |
| 2023-01-23 | $49.84 | $50.36 | $49.38 | $50.04 | $50.04 | 79,563 |
| 2023-01-20 | $49.45 | $49.93 | $48.84 | $49.84 | $49.84 | 86,957 |
| 2023-01-19 | $48.63 | $49.23 | $48.11 | $48.95 | $48.95 | 84,071 |
| 2023-01-18 | $50.05 | $50.21 | $48.55 | $48.73 | $48.73 | 84,843 |
| 2023-01-17 | $50.50 | $50.53 | $49.69 | $50.29 | $50.29 | 44,646 |
| 2023-01-13 | $49.79 | $50.61 | $49.53 | $50.40 | $50.40 | 24,845 |
| 2023-01-12 | $49.77 | $50.60 | $49.33 | $50.27 | $50.27 | 25,683 |
| 2023-01-11 | $49.75 | $49.91 | $48.93 | $49.41 | $49.41 | 71,296 |
| 2023-01-10 | $49.08 | $49.60 | $48.88 | $49.56 | $49.56 | 62,611 |
| 2023-01-09 | $49.92 | $49.92 | $49.10 | $49.35 | $49.35 | 30,935 |
| 2023-01-06 | $49.12 | $49.96 | $48.73 | $49.90 | $49.90 | 41,705 |
| 2023-01-05 | $48.87 | $48.90 | $48.31 | $48.69 | $48.69 | 45,401 |
| 2023-01-04 | $49.51 | $50.09 | $48.96 | $49.12 | $49.12 | 29,773 |
| 2023-01-03 | $49.77 | $49.88 | $48.88 | $49.43 | $49.43 | 50,860 |
| 2022-12-30 | $49.71 | $49.91 | $49.49 | $49.64 | $49.64 | 27,651 |
| 2022-12-29 | $49.83 | $50.26 | $49.57 | $49.88 | $49.88 | 37,360 |
| 2022-12-28 | $49.77 | $50.21 | $49.50 | $49.50 | $49.50 | 28,477 |
| 2022-12-27 | $49.98 | $50.48 | $49.56 | $49.79 | $49.79 | 45,552 |
| 2022-12-23 | $49.12 | $50.26 | $48.88 | $49.95 | $49.95 | 51,368 |
| 2022-12-22 | $49.55 | $49.72 | $48.59 | $49.14 | $49.14 | 79,910 |
| 2022-12-21 | $48.80 | $49.86 | $48.80 | $49.79 | $49.79 | 73,381 |
| 2022-12-20 | $48.35 | $49.01 | $48.25 | $48.57 | $48.57 | 107,611 |
| 2022-12-19 | $48.03 | $48.59 | $47.84 | $48.41 | $48.41 | 76,457 |
| 2022-12-16 | $47.40 | $48.51 | $46.83 | $47.77 | $47.77 | 144,854 |
| 2022-12-15 | $47.28 | $47.78 | $46.91 | $47.42 | $47.42 | 78,122 |
| 2022-12-14 | $48.54 | $48.66 | $47.38 | $47.78 | $47.72 | 81,724 |
| 2022-12-13 | $49.60 | $50.14 | $48.12 | $48.54 | $48.48 | 156,706 |
| 2022-12-12 | $49.30 | $49.41 | $48.85 | $49.14 | $49.08 | 96,299 |
| 2022-12-09 | $48.95 | $49.15 | $48.63 | $49.07 | $49.01 | 62,417 |
| 2022-12-08 | $49.85 | $50.04 | $48.85 | $49.20 | $49.14 | 57,321 |
| 2022-12-07 | $50.10 | $50.56 | $49.46 | $49.53 | $49.47 | 30,406 |
| 2022-12-06 | $51.11 | $51.15 | $50.14 | $50.29 | $50.23 | 41,661 |
| 2022-12-05 | $52.40 | $52.40 | $50.85 | $51.17 | $51.11 | 89,114 |
| 2022-12-02 | $51.78 | $52.70 | $51.59 | $52.56 | $52.56 | 70,477 |
| 2022-12-01 | $53.05 | $53.05 | $51.96 | $52.15 | $52.15 | 69,901 |
| 2022-11-30 | $51.86 | $52.76 | $51.22 | $52.61 | $52.61 | 133,991 |
| 2022-11-29 | $51.70 | $52.18 | $51.70 | $52.07 | $52.07 | 40,201 |
| 2022-11-28 | $51.80 | $52.12 | $51.50 | $51.70 | $51.70 | 54,055 |
| 2022-11-25 | $51.92 | $52.63 | $51.92 | $52.10 | $52.10 | 30,038 |
| 2022-11-23 | $52.55 | $52.55 | $51.96 | $52.16 | $52.16 | 31,557 |
| 2022-11-22 | $52.29 | $52.66 | $52.00 | $52.50 | $52.50 | 45,901 |
| 2022-11-21 | $51.93 | $52.15 | $51.83 | $52.12 | $52.12 | 46,847 |
| 2022-11-18 | $51.79 | $52.38 | $51.06 | $51.70 | $51.70 | 66,809 |
| 2022-11-17 | $50.64 | $51.52 | $50.06 | $50.97 | $50.97 | 83,797 |
| 2022-11-16 | $51.61 | $51.68 | $50.95 | $51.10 | $51.10 | 99,808 |
| 2022-11-15 | $52.05 | $52.73 | $51.55 | $51.81 | $51.81 | 73,776 |
| 2022-11-14 | $51.61 | $53.20 | $51.30 | $51.53 | $51.53 | 70,777 |
| 2022-11-11 | $52.50 | $52.69 | $51.41 | $51.73 | $51.73 | 59,504 |
| 2022-11-10 | $51.42 | $53.02 | $51.39 | $52.73 | $52.73 | 75,514 |
| 2022-11-09 | $51.00 | $51.29 | $50.34 | $50.40 | $50.40 | 49,176 |
| 2022-11-08 | $51.00 | $51.84 | $50.58 | $51.38 | $51.38 | 74,300 |
| 2022-11-07 | $49.44 | $49.97 | $49.12 | $49.94 | $49.94 | 43,042 |
| 2022-11-04 | $48.27 | $49.39 | $47.52 | $49.28 | $49.28 | 55,523 |
| 2022-11-03 | $48.67 | $48.74 | $47.23 | $47.82 | $47.82 | 98,253 |
| 2022-11-02 | $50.21 | $50.51 | $49.20 | $49.26 | $49.26 | 82,847 |
| 2022-11-01 | $50.93 | $50.93 | $50.08 | $50.27 | $50.27 | 78,642 |
| 2022-10-31 | $52.22 | $52.22 | $50.41 | $50.71 | $50.71 | 116,085 |
| 2022-10-28 | $52.16 | $53.45 | $51.72 | $51.80 | $51.80 | 98,425 |
| 2022-10-27 | $56.05 | $56.05 | $50.53 | $52.17 | $52.17 | 150,710 |
| 2022-10-26 | $56.74 | $57.18 | $55.87 | $55.87 | $55.87 | 66,974 |
| 2022-10-25 | $55.39 | $56.73 | $55.39 | $56.54 | $56.54 | 49,247 |
| 2022-10-24 | $55.36 | $56.21 | $55.36 | $55.79 | $55.79 | 69,127 |
| 2022-10-21 | $54.53 | $55.49 | $53.56 | $55.36 | $55.36 | 93,846 |
| 2022-10-20 | $55.35 | $55.60 | $53.48 | $54.02 | $54.02 | 56,282 |
| 2022-10-19 | $55.57 | $56.02 | $54.62 | $55.35 | $55.35 | 59,215 |
| 2022-10-18 | $55.80 | $56.26 | $54.90 | $55.64 | $55.64 | 177,521 |
| 2022-10-17 | $55.97 | $56.48 | $54.92 | $55.29 | $55.29 | 106,152 |
| 2022-10-14 | $55.56 | $56.11 | $55.02 | $55.25 | $55.25 | 75,147 |
| 2022-10-13 | $52.30 | $55.36 | $51.98 | $55.31 | $55.31 | 80,465 |
| 2022-10-12 | $52.65 | $53.50 | $52.44 | $52.86 | $52.86 | 40,740 |
| 2022-10-11 | $52.64 | $52.98 | $52.17 | $52.63 | $52.63 | 48,539 |
| 2022-10-10 | $52.40 | $53.05 | $52.24 | $52.64 | $52.64 | 44,238 |
| 2022-10-07 | $52.52 | $52.88 | $52.19 | $52.49 | $52.49 | 59,796 |
| 2022-10-06 | $52.76 | $52.88 | $52.37 | $52.62 | $52.62 | 50,036 |
| 2022-10-05 | $53.03 | $53.60 | $52.86 | $53.09 | $53.09 | 36,717 |
| 2022-10-04 | $52.41 | $53.73 | $52.41 | $53.72 | $53.72 | 52,740 |
| 2022-10-03 | $51.30 | $52.10 | $51.05 | $52.02 | $52.02 | 51,284 |
| 2022-09-30 | $50.95 | $51.90 | $50.84 | $50.94 | $50.94 | 63,403 |
| 2022-09-29 | $51.03 | $51.49 | $50.31 | $51.20 | $51.20 | 60,185 |
| 2022-09-28 | $50.82 | $52.03 | $50.60 | $51.47 | $51.47 | 59,294 |
| 2022-09-27 | $51.63 | $51.98 | $50.72 | $50.94 | $50.94 | 61,787 |
| 2022-09-26 | $51.56 | $52.07 | $51.29 | $51.36 | $51.36 | 47,930 |
| 2022-09-23 | $52.39 | $52.39 | $51.29 | $51.69 | $51.69 | 56,161 |
| 2022-09-22 | $53.51 | $53.52 | $52.28 | $52.77 | $52.77 | 47,388 |
| 2022-09-21 | $54.34 | $54.77 | $53.41 | $53.54 | $53.54 | 37,042 |
| 2022-09-20 | $54.20 | $54.29 | $53.28 | $54.02 | $54.02 | 67,489 |
| 2022-09-19 | $53.44 | $54.67 | $53.43 | $54.39 | $54.39 | 52,218 |
| 2022-09-16 | $53.91 | $54.29 | $53.09 | $53.77 | $53.77 | 158,659 |
| 2022-09-15 | $53.28 | $54.58 | $53.12 | $54.08 | $54.08 | 56,441 |
| 2022-09-14 | $53.91 | $54.36 | $53.05 | $53.35 | $53.29 | 84,817 |
| 2022-09-13 | $54.51 | $54.79 | $53.67 | $53.81 | $53.75 | 74,019 |
| 2022-09-12 | $55.04 | $55.49 | $54.75 | $55.22 | $55.22 | 40,651 |
| 2022-09-09 | $54.38 | $54.98 | $54.38 | $54.79 | $54.79 | 48,269 |
| 2022-09-08 | $53.77 | $54.75 | $53.77 | $54.14 | $54.14 | 52,890 |
| 2022-09-07 | $53.20 | $54.17 | $53.01 | $54.02 | $54.02 | 54,689 |
| 2022-09-06 | $54.39 | $54.96 | $53.00 | $53.42 | $53.42 | 46,274 |
| 2022-09-02 | $54.92 | $55.52 | $53.89 | $54.18 | $54.18 | 55,273 |
| 2022-09-01 | $55.51 | $55.51 | $54.16 | $54.79 | $54.79 | 51,674 |
| 2022-08-31 | $56.51 | $56.54 | $55.64 | $55.85 | $55.85 | 84,905 |
| 2022-08-30 | $57.03 | $57.03 | $56.03 | $56.59 | $56.59 | 49,563 |
| 2022-08-29 | $58.17 | $58.17 | $56.81 | $56.85 | $56.85 | 48,622 |
| 2022-08-26 | $59.12 | $59.12 | $58.20 | $58.46 | $58.46 | 54,823 |
| 2022-08-25 | $58.47 | $59.22 | $58.47 | $58.92 | $58.92 | 39,360 |
| 2022-08-24 | $58.50 | $58.80 | $57.58 | $58.54 | $58.54 | 46,385 |
| 2022-08-23 | $59.18 | $59.52 | $58.45 | $58.50 | $58.50 | 40,172 |
| 2022-08-22 | $60.44 | $60.44 | $59.22 | $59.30 | $59.30 | 41,012 |
| 2022-08-19 | $62.48 | $62.85 | $60.39 | $60.76 | $60.76 | 102,638 |
| 2022-08-18 | $62.04 | $62.77 | $61.80 | $62.69 | $62.69 | 48,466 |
| 2022-08-17 | $61.88 | $62.34 | $61.10 | $61.95 | $61.95 | 68,273 |
| 2022-08-16 | $60.92 | $62.26 | $60.63 | $62.11 | $62.11 | 53,708 |
| 2022-08-15 | $59.74 | $60.98 | $59.17 | $60.88 | $60.88 | 37,952 |
| 2022-08-12 | $59.45 | $60.47 | $59.18 | $60.45 | $60.45 | 54,632 |
| 2022-08-11 | $58.80 | $59.27 | $58.41 | $58.99 | $58.99 | 39,366 |
| 2022-08-10 | $58.00 | $58.29 | $57.38 | $58.24 | $58.24 | 54,208 |
| 2022-08-09 | $57.39 | $57.74 | $56.47 | $57.51 | $57.51 | 65,300 |
| 2022-08-08 | $57.84 | $57.99 | $56.85 | $57.30 | $57.30 | 42,984 |
| 2022-08-05 | $57.02 | $57.78 | $56.88 | $57.49 | $57.49 | 38,671 |
| 2022-08-04 | $57.80 | $57.99 | $56.60 | $57.18 | $57.18 | 94,710 |
| 2022-08-03 | $57.74 | $58.11 | $57.49 | $57.72 | $57.72 | 66,571 |
| 2022-08-02 | $58.66 | $58.66 | $57.60 | $57.61 | $57.61 | 41,289 |
| 2022-08-01 | $59.11 | $59.11 | $58.20 | $58.65 | $58.65 | 89,284 |
| 2022-07-29 | $59.37 | $59.65 | $59.02 | $59.29 | $59.29 | 62,195 |
| 2022-07-28 | $58.56 | $59.47 | $58.41 | $59.21 | $59.21 | 83,191 |
| 2022-07-27 | $58.37 | $58.89 | $57.13 | $58.29 | $58.29 | 74,955 |
| 2022-07-26 | $57.00 | $58.17 | $57.00 | $58.04 | $58.04 | 64,395 |
| 2022-07-25 | $56.78 | $57.72 | $56.78 | $57.63 | $57.63 | 47,240 |
| 2022-07-22 | $56.55 | $57.00 | $55.84 | $56.29 | $56.29 | 71,322 |
| 2022-07-21 | $55.99 | $56.74 | $55.69 | $56.68 | $56.68 | 52,782 |
| 2022-07-20 | $55.61 | $56.51 | $55.25 | $56.38 | $56.38 | 105,295 |
| 2022-07-19 | $53.87 | $55.89 | $53.56 | $55.48 | $55.48 | 66,808 |
| 2022-07-18 | $54.33 | $54.51 | $53.40 | $53.54 | $53.54 | 74,695 |
| 2022-07-15 | $52.96 | $54.28 | $52.67 | $53.92 | $53.92 | 60,883 |
| 2022-07-14 | $52.02 | $52.67 | $51.36 | $52.18 | $52.18 | 49,611 |
| 2022-07-13 | $53.75 | $53.75 | $52.40 | $52.79 | $52.79 | 62,469 |
| 2022-07-12 | $53.89 | $54.74 | $53.89 | $54.06 | $54.06 | 32,281 |
| 2022-07-11 | $53.72 | $54.27 | $53.67 | $54.04 | $54.04 | 49,682 |
| 2022-07-08 | $54.07 | $54.30 | $53.74 | $54.14 | $54.14 | 52,959 |
| 2022-07-07 | $54.38 | $54.85 | $53.80 | $53.98 | $53.98 | 58,867 |
| 2022-07-06 | $54.21 | $55.09 | $53.25 | $54.00 | $54.00 | 66,254 |
| 2022-07-05 | $54.10 | $54.37 | $53.35 | $54.30 | $54.30 | 57,950 |
| 2022-07-01 | $53.85 | $54.88 | $53.61 | $54.83 | $54.83 | 58,540 |
| 2022-06-30 | $53.40 | $54.52 | $52.92 | $53.99 | $53.99 | 60,464 |
| 2022-06-29 | $54.07 | $54.59 | $53.13 | $54.16 | $54.16 | 86,730 |
| 2022-06-28 | $54.58 | $55.45 | $53.70 | $54.00 | $54.00 | 67,072 |
| 2022-06-27 | $54.10 | $54.51 | $53.50 | $54.09 | $54.09 | 65,238 |
| 2022-06-24 | $53.91 | $56.13 | $53.45 | $53.65 | $53.65 | 132,456 |
| 2022-06-23 | $54.59 | $54.88 | $53.56 | $53.90 | $53.90 | 64,023 |
| 2022-06-22 | $53.78 | $54.96 | $53.44 | $54.66 | $54.66 | 57,051 |
| 2022-06-21 | $53.78 | $54.81 | $53.53 | $54.23 | $54.23 | 84,109 |
| 2022-06-17 | $51.98 | $53.62 | $51.98 | $52.99 | $52.99 | 195,464 |
| 2022-06-16 | $51.92 | $52.48 | $51.33 | $51.99 | $51.99 | 108,343 |
| 2022-06-15 | $52.55 | $53.25 | $52.12 | $52.56 | $52.50 | 83,977 |
| 2022-06-14 | $51.64 | $52.47 | $51.35 | $52.10 | $52.04 | 80,274 |
| 2022-06-13 | $52.73 | $53.11 | $51.35 | $51.56 | $51.50 | 97,197 |
| 2022-06-10 | $53.26 | $53.74 | $52.72 | $53.46 | $53.40 | 74,321 |
| 2022-06-09 | $55.58 | $55.58 | $54.02 | $54.05 | $53.99 | 63,016 |
| 2022-06-08 | $55.46 | $55.62 | $55.02 | $55.58 | $55.52 | 57,517 |
| 2022-06-07 | $56.68 | $57.42 | $55.82 | $55.91 | $55.85 | 150,530 |
| 2022-06-06 | $56.50 | $57.76 | $56.47 | $57.21 | $57.14 | 129,233 |
| 2022-06-03 | $56.52 | $57.00 | $56.27 | $56.38 | $56.32 | 107,519 |
| 2022-06-02 | $55.19 | $56.85 | $54.90 | $56.70 | $56.63 | 156,689 |
| 2022-06-01 | $55.32 | $55.79 | $54.40 | $55.44 | $55.38 | 82,452 |
| 2022-05-31 | $55.00 | $55.73 | $54.73 | $55.42 | $55.36 | 135,171 |
| 2022-05-27 | $54.63 | $55.76 | $54.16 | $55.51 | $55.45 | 115,955 |
| 2022-05-26 | $53.56 | $54.56 | $53.53 | $54.29 | $54.23 | 124,620 |
| 2022-05-25 | $53.17 | $54.10 | $53.17 | $53.39 | $53.33 | 56,971 |
| 2022-05-24 | $53.18 | $53.39 | $52.00 | $53.10 | $53.04 | 85,652 |
| 2022-05-23 | $53.98 | $54.70 | $52.80 | $53.15 | $53.09 | 139,147 |
| 2022-05-20 | $51.72 | $53.88 | $51.52 | $53.49 | $53.43 | 171,280 |
| 2022-05-19 | $51.34 | $51.88 | $50.74 | $50.79 | $50.73 | 69,628 |
| 2022-05-18 | $52.91 | $53.12 | $51.35 | $51.86 | $51.80 | 76,614 |
| 2022-05-17 | $52.62 | $53.60 | $52.62 | $53.46 | $53.40 | 96,493 |
| 2022-05-16 | $51.83 | $52.08 | $51.17 | $51.95 | $51.89 | 68,412 |
| 2022-05-13 | $52.87 | $53.43 | $52.01 | $52.07 | $52.01 | 111,686 |
| 2022-05-12 | $52.23 | $53.52 | $52.05 | $52.79 | $52.73 | 92,063 |
| 2022-05-11 | $53.00 | $53.80 | $52.20 | $52.51 | $52.45 | 74,372 |
| 2022-05-10 | $52.97 | $54.08 | $52.27 | $52.92 | $52.86 | 78,647 |
| 2022-05-09 | $52.20 | $53.85 | $51.85 | $53.57 | $53.51 | 97,077 |
| 2022-05-06 | $53.03 | $53.49 | $52.14 | $52.58 | $52.52 | 87,455 |
| 2022-05-05 | $54.25 | $54.54 | $53.26 | $53.58 | $53.52 | 88,238 |
| 2022-05-04 | $53.62 | $54.93 | $53.18 | $54.77 | $54.71 | 105,563 |
| 2022-05-03 | $53.52 | $54.53 | $53.23 | $53.48 | $53.42 | 114,219 |
| 2022-05-02 | $54.37 | $54.37 | $51.66 | $53.52 | $53.46 | 155,807 |
| 2022-04-29 | $54.61 | $55.02 | $53.87 | $54.29 | $54.23 | 131,682 |
| 2022-04-28 | $53.92 | $55.33 | $53.22 | $54.90 | $54.84 | 118,636 |
| 2022-04-27 | $54.49 | $54.89 | $53.17 | $53.29 | $53.23 | 180,803 |
| 2022-04-26 | $55.75 | $56.45 | $54.68 | $54.76 | $54.70 | 87,415 |
| 2022-04-25 | $56.70 | $56.81 | $55.13 | $56.53 | $56.46 | 111,408 |
| 2022-04-22 | $57.03 | $57.86 | $56.75 | $56.85 | $56.78 | 232,945 |
| 2022-04-21 | $59.07 | $59.29 | $56.98 | $57.31 | $57.24 | 87,251 |
| 2022-04-20 | $57.97 | $59.22 | $57.97 | $58.54 | $58.47 | 184,628 |
| 2022-04-19 | $56.78 | $57.65 | $56.78 | $57.44 | $57.37 | 163,383 |
| 2022-04-18 | $56.30 | $56.93 | $55.92 | $56.48 | $56.41 | 99,789 |
| 2022-04-14 | $57.11 | $57.56 | $55.88 | $56.30 | $56.24 | 92,220 |
| 2022-04-13 | $56.60 | $57.32 | $56.37 | $57.08 | $57.01 | 364,410 |
| 2022-04-12 | $56.71 | $57.53 | $56.35 | $56.67 | $56.60 | 90,073 |
| 2022-04-11 | $55.99 | $57.48 | $55.99 | $56.58 | $56.51 | 84,826 |
| 2022-04-08 | $56.11 | $56.83 | $56.01 | $56.31 | $56.25 | 74,062 |
| 2022-04-07 | $56.59 | $56.60 | $55.48 | $56.11 | $56.05 | 82,934 |
| 2022-04-06 | $56.66 | $57.02 | $56.14 | $56.24 | $56.18 | 99,932 |
| 2022-04-05 | $57.59 | $58.43 | $56.73 | $57.04 | $56.97 | 109,547 |
| 2022-04-04 | $57.35 | $57.42 | $55.97 | $57.00 | $56.93 | 93,193 |
| 2022-04-01 | $57.28 | $57.65 | $56.00 | $56.26 | $56.20 | 148,376 |
| 2022-03-31 | $57.38 | $58.41 | $56.12 | $56.59 | $56.52 | 307,189 |
| 2022-03-30 | $57.80 | $58.93 | $57.34 | $57.47 | $57.40 | 155,689 |
| 2022-03-29 | $57.17 | $58.43 | $56.68 | $57.93 | $57.86 | 81,596 |
| 2022-03-28 | $57.07 | $57.07 | $56.26 | $56.72 | $56.65 | 35,585 |
| 2022-03-25 | $56.68 | $57.36 | $56.67 | $57.30 | $57.23 | 49,394 |
| 2022-03-24 | $55.29 | $56.46 | $55.05 | $56.46 | $56.39 | 60,967 |
| 2022-03-23 | $56.67 | $56.72 | $54.98 | $55.14 | $55.08 | 50,808 |
| 2022-03-22 | $57.05 | $57.20 | $56.12 | $56.76 | $56.69 | 61,922 |
| 2022-03-21 | $57.08 | $57.15 | $56.10 | $56.27 | $56.21 | 54,703 |
| 2022-03-18 | $56.73 | $57.46 | $55.59 | $56.85 | $56.78 | 103,289 |
| 2022-03-17 | $56.21 | $56.97 | $55.91 | $56.83 | $56.76 | 45,692 |
| 2022-03-16 | $56.11 | $56.97 | $54.88 | $56.73 | $56.60 | 46,354 |
| 2022-03-15 | $55.20 | $55.87 | $54.84 | $55.71 | $55.59 | 81,105 |
| 2022-03-14 | $54.99 | $55.84 | $54.68 | $55.02 | $54.90 | 56,241 |
| 2022-03-11 | $55.30 | $55.61 | $54.25 | $54.62 | $54.50 | 61,678 |
| 2022-03-10 | $54.47 | $55.52 | $54.20 | $54.89 | $54.77 | 54,620 |
| 2022-03-09 | $54.38 | $55.41 | $53.77 | $55.11 | $54.99 | 67,853 |
| 2022-03-08 | $53.44 | $54.37 | $52.91 | $53.21 | $53.09 | 75,287 |
| 2022-03-07 | $54.97 | $54.97 | $52.98 | $52.98 | $52.86 | 140,023 |
| 2022-03-04 | $54.71 | $55.10 | $54.10 | $54.85 | $54.73 | 49,841 |
| 2022-03-03 | $55.96 | $56.28 | $54.61 | $55.49 | $55.37 | 27,996 |
| 2022-03-02 | $54.20 | $56.31 | $54.20 | $55.96 | $55.84 | 57,940 |
| 2022-03-01 | $55.27 | $55.40 | $52.76 | $53.87 | $53.75 | 76,609 |
| 2022-02-28 | $55.69 | $55.97 | $54.90 | $55.86 | $55.74 | 57,271 |
| 2022-02-25 | $55.10 | $56.48 | $55.10 | $56.38 | $56.26 | 29,186 |
| 2022-02-24 | $54.58 | $54.92 | $53.36 | $54.87 | $54.75 | 43,201 |
| 2022-02-23 | $57.05 | $57.05 | $55.59 | $55.80 | $55.68 | 33,775 |
| 2022-02-22 | $57.30 | $57.56 | $56.40 | $56.59 | $56.47 | 30,494 |
| 2022-02-18 | $56.85 | $57.67 | $56.85 | $57.31 | $57.18 | 26,094 |
| 2022-02-17 | $57.94 | $58.00 | $56.90 | $57.01 | $56.88 | 26,602 |
| 2022-02-16 | $58.58 | $58.98 | $58.22 | $58.37 | $58.24 | 54,609 |
| 2022-02-15 | $57.75 | $58.68 | $57.75 | $58.60 | $58.47 | 49,816 |
| 2022-02-14 | $58.04 | $58.38 | $57.06 | $57.16 | $57.03 | 52,495 |
| 2022-02-11 | $57.26 | $58.39 | $57.02 | $57.80 | $57.67 | 69,208 |
| 2022-02-10 | $57.54 | $58.06 | $56.93 | $57.47 | $57.34 | 151,930 |
| 2022-02-09 | $58.40 | $58.40 | $57.45 | $57.54 | $57.41 | 60,713 |
| 2022-02-08 | $57.15 | $58.60 | $55.68 | $58.39 | $58.26 | 59,819 |
| 2022-02-07 | $56.69 | $57.03 | $56.21 | $56.75 | $56.62 | 26,445 |
| 2022-02-04 | $56.42 | $57.35 | $55.50 | $56.79 | $56.66 | 46,659 |
| 2022-02-03 | $55.92 | $57.07 | $55.54 | $56.18 | $56.06 | 40,871 |
| 2022-02-02 | $56.59 | $58.46 | $55.50 | $55.92 | $55.80 | 51,578 |
| 2022-02-01 | $56.95 | $56.95 | $56.13 | $56.75 | $56.62 | 53,730 |
| 2022-01-31 | $56.76 | $57.09 | $55.35 | $57.04 | $56.91 | 60,739 |
| 2022-01-28 | $56.72 | $57.86 | $54.21 | $56.12 | $56.00 | 71,153 |
| 2022-01-27 | $58.30 | $59.33 | $56.42 | $56.95 | $56.82 | 56,100 |
| 2022-01-26 | $54.24 | $60.29 | $54.24 | $58.12 | $57.99 | 83,219 |
| 2022-01-25 | $58.17 | $60.00 | $57.54 | $59.84 | $59.71 | 70,352 |
| 2022-01-24 | $57.35 | $59.38 | $57.23 | $59.16 | $59.03 | 70,585 |
| 2022-01-21 | $57.80 | $59.30 | $57.52 | $58.04 | $57.91 | 54,636 |
| 2022-01-20 | $60.11 | $60.41 | $57.89 | $58.17 | $58.04 | 46,231 |
| 2022-01-19 | $61.95 | $62.00 | $60.35 | $60.43 | $60.30 | 59,028 |
| 2022-01-18 | $61.40 | $62.34 | $61.13 | $61.87 | $61.73 | 58,107 |
| 2022-01-14 | $59.95 | $61.85 | $59.61 | $61.76 | $61.62 | 47,942 |
| 2022-01-13 | $59.42 | $60.89 | $59.42 | $60.64 | $60.51 | 59,072 |
| 2022-01-12 | $59.51 | $59.86 | $58.83 | $59.15 | $59.02 | 55,336 |
| 2022-01-11 | $60.35 | $60.79 | $58.69 | $59.40 | $59.27 | 65,772 |
| 2022-01-10 | $59.09 | $60.66 | $59.09 | $60.16 | $60.03 | 119,202 |
| 2022-01-07 | $59.27 | $59.27 | $58.46 | $59.20 | $59.07 | 67,366 |
| 2022-01-06 | $57.24 | $58.84 | $57.24 | $58.58 | $58.45 | 41,385 |
| 2022-01-05 | $57.43 | $58.16 | $56.72 | $56.77 | $56.64 | 33,652 |
| 2022-01-04 | $56.38 | $57.97 | $56.35 | $57.30 | $57.17 | 69,859 |
| 2022-01-03 | $56.07 | $57.08 | $55.72 | $56.23 | $56.11 | 48,268 |
| 2021-12-31 | $55.71 | $56.11 | $55.29 | $56.00 | $55.88 | 28,823 |
| 2021-12-30 | $56.67 | $56.91 | $55.69 | $55.81 | $55.69 | 32,011 |
| 2021-12-29 | $56.30 | $57.09 | $56.30 | $56.70 | $56.57 | 31,196 |
| 2021-12-28 | $56.23 | $56.49 | $55.11 | $56.04 | $55.92 | 26,091 |
| 2021-12-27 | $55.23 | $56.19 | $54.86 | $56.15 | $56.03 | 25,860 |
| 2021-12-23 | $55.45 | $55.93 | $54.65 | $55.29 | $55.17 | 20,339 |
| 2021-12-22 | $54.46 | $55.10 | $53.81 | $55.10 | $54.98 | 42,400 |
| 2021-12-21 | $54.14 | $54.85 | $53.09 | $54.78 | $54.66 | 74,323 |
| 2021-12-20 | $53.57 | $54.02 | $52.03 | $53.50 | $53.38 | 79,943 |
| 2021-12-17 | $54.26 | $54.51 | $52.84 | $54.37 | $54.25 | 144,854 |
| 2021-12-16 | $55.22 | $55.62 | $54.13 | $54.32 | $54.20 | 59,941 |
| 2021-12-15 | $54.36 | $55.05 | $53.70 | $54.58 | $54.40 | 49,153 |
| 2021-12-14 | $54.22 | $55.31 | $54.07 | $54.13 | $53.95 | 41,937 |
| 2021-12-13 | $54.69 | $54.92 | $53.79 | $54.07 | $53.89 | 50,286 |
| 2021-12-10 | $54.80 | $55.59 | $53.83 | $54.71 | $54.53 | 40,624 |
| 2021-12-09 | $54.78 | $55.23 | $54.30 | $54.66 | $54.48 | 47,407 |
| 2021-12-08 | $55.62 | $55.75 | $54.58 | $54.99 | $54.81 | 27,425 |
| 2021-12-07 | $56.16 | $56.47 | $55.21 | $55.43 | $55.25 | 48,625 |
| 2021-12-06 | $55.68 | $56.30 | $55.62 | $55.84 | $55.66 | 62,164 |
| 2021-12-03 | $56.21 | $56.22 | $54.66 | $55.05 | $54.87 | 44,249 |
| 2021-12-02 | $54.61 | $56.55 | $54.08 | $55.71 | $55.53 | 52,065 |
| 2021-12-01 | $55.27 | $55.90 | $54.00 | $54.12 | $53.94 | 59,852 |
| 2021-11-30 | $54.08 | $54.47 | $53.39 | $53.94 | $53.76 | 67,715 |
| 2021-11-29 | $55.86 | $56.08 | $54.33 | $54.80 | $54.62 | 45,955 |
| 2021-11-26 | $56.99 | $57.52 | $54.64 | $55.20 | $55.02 | 43,534 |
| 2021-11-24 | $58.98 | $58.98 | $58.29 | $58.55 | $58.36 | 33,973 |
| 2021-11-23 | $57.99 | $59.37 | $57.99 | $58.91 | $58.72 | 46,272 |
| 2021-11-22 | $58.09 | $59.77 | $57.93 | $58.58 | $58.39 | 46,814 |
| 2021-11-19 | $57.56 | $58.09 | $57.04 | $58.00 | $57.81 | 32,230 |
| 2021-11-18 | $58.00 | $58.50 | $57.46 | $58.10 | $57.91 | 41,845 |
| 2021-11-17 | $58.24 | $58.52 | $54.93 | $58.00 | $57.81 | 73,432 |
| 2021-11-16 | $57.00 | $58.56 | $56.53 | $58.49 | $58.30 | 104,241 |
| 2021-11-15 | $57.36 | $58.67 | $56.84 | $57.03 | $56.84 | 85,696 |
| 2021-11-12 | $58.04 | $58.04 | $56.75 | $56.95 | $56.76 | 36,480 |
| 2021-11-11 | $58.29 | $58.34 | $57.72 | $57.77 | $57.58 | 37,649 |
| 2021-11-10 | $57.59 | $58.33 | $57.00 | $58.12 | $57.93 | 54,657 |
| 2021-11-09 | $58.98 | $58.98 | $56.11 | $57.40 | $57.21 | 300,365 |
| 2021-11-08 | $60.00 | $60.40 | $58.52 | $59.39 | $59.19 | 47,485 |
| 2021-11-05 | $59.99 | $61.19 | $59.58 | $59.99 | $59.79 | 75,616 |
| 2021-11-04 | $58.83 | $59.61 | $58.13 | $59.44 | $59.24 | 62,413 |
| 2021-11-03 | $57.39 | $59.42 | $57.38 | $58.97 | $58.77 | 49,061 |
| 2021-11-02 | $57.46 | $57.54 | $56.12 | $57.30 | $57.11 | 66,671 |
| 2021-11-01 | $55.25 | $57.80 | $55.25 | $57.20 | $57.01 | 98,994 |
| 2021-10-29 | $53.27 | $55.33 | $53.15 | $55.14 | $54.96 | 138,832 |
| 2021-10-28 | $52.05 | $53.67 | $52.04 | $53.12 | $52.94 | 83,430 |
| 2021-10-27 | $52.74 | $53.65 | $51.87 | $52.05 | $51.88 | 41,459 |
| 2021-10-26 | $53.38 | $53.48 | $53.01 | $53.09 | $52.91 | 56,427 |
| 2021-10-25 | $52.62 | $53.60 | $52.30 | $53.11 | $52.93 | 94,177 |
| 2021-10-22 | $52.10 | $52.73 | $52.10 | $52.40 | $52.23 | 56,159 |
| 2021-10-21 | $52.41 | $52.90 | $52.14 | $52.36 | $52.19 | 34,362 |
| 2021-10-20 | $51.77 | $52.42 | $51.30 | $52.42 | $52.25 | 40,001 |
| 2021-10-19 | $52.68 | $52.68 | $51.66 | $51.94 | $51.77 | 25,396 |
| 2021-10-18 | $52.45 | $53.06 | $52.23 | $52.39 | $52.22 | 23,487 |
| 2021-10-15 | $53.00 | $53.24 | $51.88 | $52.57 | $52.40 | 65,331 |
| 2021-10-14 | $52.38 | $52.71 | $51.80 | $52.49 | $52.32 | 56,152 |
| 2021-10-13 | $51.46 | $51.93 | $50.68 | $51.84 | $51.67 | 38,851 |
| 2021-10-12 | $51.44 | $51.85 | $50.90 | $51.68 | $51.51 | 21,796 |
| 2021-10-11 | $52.70 | $52.89 | $51.28 | $51.53 | $51.36 | 24,646 |
| 2021-10-08 | $52.12 | $52.70 | $51.30 | $52.47 | $52.30 | 37,458 |
| 2021-10-07 | $52.25 | $52.40 | $51.80 | $52.25 | $52.08 | 126,184 |
| 2021-10-06 | $51.92 | $52.19 | $51.16 | $52.00 | $51.83 | 30,562 |
| 2021-10-05 | $52.58 | $52.75 | $52.07 | $52.24 | $52.07 | 29,097 |
| 2021-10-04 | $52.00 | $52.52 | $51.65 | $51.90 | $51.73 | 34,350 |
| 2021-10-01 | $51.68 | $52.18 | $50.28 | $51.87 | $51.70 | 49,089 |
| 2021-09-30 | $52.54 | $52.79 | $51.40 | $51.44 | $51.27 | 87,224 |
| 2021-09-29 | $52.39 | $52.75 | $52.14 | $52.27 | $52.10 | 102,296 |
| 2021-09-28 | $53.09 | $53.21 | $52.01 | $52.20 | $52.03 | 56,152 |
| 2021-09-27 | $51.65 | $53.35 | $51.65 | $52.95 | $52.77 | 87,574 |
| 2021-09-24 | $51.61 | $52.10 | $51.33 | $51.43 | $51.26 | 55,478 |
| 2021-09-23 | $50.75 | $52.09 | $50.75 | $51.76 | $51.59 | 27,100 |
| 2021-09-22 | $50.39 | $50.89 | $50.03 | $50.35 | $50.18 | 31,048 |
| 2021-09-21 | $50.24 | $50.54 | $50.00 | $50.10 | $49.93 | 18,469 |
| 2021-09-20 | $50.05 | $50.28 | $49.25 | $50.12 | $49.95 | 54,577 |
| 2021-09-17 | $50.35 | $51.02 | $49.66 | $50.81 | $50.64 | 164,103 |
| 2021-09-16 | $50.64 | $50.64 | $49.97 | $50.41 | $50.24 | 23,655 |
| 2021-09-15 | $50.18 | $50.69 | $50.00 | $50.46 | $50.23 | 42,398 |
| 2021-09-14 | $50.66 | $50.79 | $49.58 | $50.03 | $49.81 | 56,695 |
| 2021-09-13 | $50.43 | $50.64 | $49.95 | $50.50 | $50.27 | 25,841 |
| 2021-09-10 | $50.58 | $51.20 | $50.00 | $50.14 | $49.91 | 58,373 |
| 2021-09-09 | $50.61 | $51.12 | $50.26 | $50.27 | $50.04 | 40,294 |
| 2021-09-08 | $50.71 | $50.97 | $50.03 | $50.67 | $50.44 | 33,987 |
| 2021-09-07 | $51.76 | $51.91 | $50.94 | $51.00 | $50.77 | 32,337 |
| 2021-09-03 | $51.90 | $51.90 | $51.26 | $51.60 | $51.37 | 31,833 |
| 2021-09-02 | $51.46 | $51.94 | $51.39 | $51.73 | $51.50 | 50,857 |
| 2021-09-01 | $52.20 | $52.20 | $51.15 | $51.65 | $51.42 | 49,758 |
| 2021-08-31 | $51.43 | $52.00 | $51.13 | $51.95 | $51.72 | 79,939 |
| 2021-08-30 | $51.97 | $51.97 | $50.80 | $51.23 | $51.00 | 52,387 |
| 2021-08-27 | $50.74 | $52.03 | $50.38 | $51.89 | $51.66 | 47,864 |
| 2021-08-26 | $50.96 | $50.96 | $50.16 | $50.50 | $50.27 | 62,953 |
| 2021-08-25 | $50.15 | $50.96 | $50.00 | $50.80 | $50.57 | 75,197 |
| 2021-08-24 | $49.97 | $50.29 | $49.90 | $50.08 | $49.86 | 38,621 |
| 2021-08-23 | $49.54 | $50.15 | $49.40 | $49.88 | $49.66 | 44,241 |
| 2021-08-20 | $48.17 | $49.17 | $47.36 | $49.01 | $48.79 | 77,208 |
| 2021-08-19 | $48.19 | $48.57 | $47.63 | $48.38 | $48.16 | 43,303 |
| 2021-08-18 | $48.95 | $49.50 | $48.48 | $48.66 | $48.44 | 29,536 |
| 2021-08-17 | $49.75 | $49.98 | $48.56 | $49.10 | $48.88 | 33,631 |
| 2021-08-16 | $49.79 | $50.46 | $49.02 | $49.90 | $49.68 | 37,436 |
| 2021-08-13 | $50.31 | $50.31 | $49.75 | $50.08 | $49.86 | 22,386 |
| 2021-08-12 | $50.72 | $50.72 | $50.06 | $50.39 | $50.16 | 29,564 |
| 2021-08-11 | $50.00 | $50.60 | $49.48 | $50.60 | $50.37 | 53,834 |
| 2021-08-10 | $49.76 | $50.37 | $49.61 | $50.09 | $49.86 | 27,503 |
| 2021-08-09 | $50.35 | $50.35 | $49.74 | $49.76 | $49.54 | 47,445 |
| 2021-08-06 | $49.50 | $50.93 | $49.48 | $50.31 | $50.08 | 81,025 |
| 2021-08-05 | $48.96 | $49.38 | $48.71 | $49.00 | $48.78 | 46,421 |
| 2021-08-04 | $48.53 | $49.02 | $48.48 | $48.67 | $48.45 | 58,202 |
| 2021-08-03 | $48.61 | $49.55 | $48.20 | $49.09 | $48.87 | 70,366 |
| 2021-08-02 | $49.37 | $50.59 | $48.27 | $48.57 | $48.35 | 69,929 |
| 2021-07-30 | $49.62 | $50.20 | $48.81 | $49.09 | $48.87 | 76,281 |
| 2021-07-29 | $49.85 | $49.85 | $49.18 | $49.70 | $49.48 | 52,636 |
| 2021-07-28 | $48.30 | $49.85 | $47.71 | $49.40 | $49.18 | 91,038 |
| 2021-07-27 | $46.27 | $48.18 | $46.27 | $47.85 | $47.64 | 53,333 |
| 2021-07-26 | $46.74 | $47.72 | $46.74 | $47.18 | $46.97 | 43,508 |
| 2021-07-23 | $46.38 | $46.78 | $46.14 | $46.73 | $46.52 | 26,926 |
| 2021-07-22 | $46.89 | $47.59 | $45.44 | $46.10 | $45.89 | 41,807 |
| 2021-07-21 | $47.02 | $47.85 | $46.96 | $47.17 | $46.96 | 35,820 |
| 2021-07-20 | $45.57 | $48.03 | $45.57 | $46.43 | $46.22 | 72,359 |
| 2021-07-19 | $46.10 | $47.36 | $45.24 | $45.56 | $45.36 | 65,901 |
| 2021-07-16 | $47.68 | $47.68 | $46.47 | $47.06 | $46.85 | 91,914 |
| 2021-07-15 | $45.84 | $47.40 | $45.43 | $47.40 | $47.19 | 67,985 |
| 2021-07-14 | $46.15 | $46.71 | $45.38 | $46.10 | $45.89 | 36,309 |
| 2021-07-13 | $46.92 | $47.18 | $45.85 | $46.03 | $45.82 | 29,490 |
| 2021-07-12 | $46.76 | $47.25 | $46.20 | $47.08 | $46.87 | 50,607 |
| 2021-07-09 | $46.27 | $47.22 | $45.64 | $47.22 | $47.01 | 49,719 |
| 2021-07-08 | $45.49 | $47.74 | $44.75 | $45.47 | $45.27 | 50,387 |
| 2021-07-07 | $46.77 | $48.83 | $45.91 | $46.30 | $46.09 | 43,541 |
| 2021-07-06 | $48.01 | $48.01 | $46.32 | $47.00 | $46.79 | 36,038 |
| 2021-07-02 | $48.78 | $48.78 | $48.25 | $48.26 | $48.04 | 28,790 |
| 2021-07-01 | $48.45 | $49.06 | $48.18 | $48.90 | $48.68 | 50,897 |
| 2021-06-30 | $47.86 | $48.86 | $47.86 | $48.09 | $47.87 | 64,958 |
| 2021-06-29 | $48.68 | $49.38 | $48.06 | $48.18 | $47.96 | 35,943 |
| 2021-06-28 | $49.06 | $49.17 | $47.59 | $48.37 | $48.15 | 61,793 |
| 2021-06-25 | $49.88 | $50.19 | $48.80 | $49.00 | $48.78 | 249,857 |
| 2021-06-24 | $48.58 | $49.89 | $48.41 | $49.83 | $49.61 | 71,240 |
| 2021-06-23 | $48.13 | $49.00 | $47.92 | $48.41 | $48.19 | 66,016 |
| 2021-06-22 | $48.12 | $48.12 | $47.26 | $47.90 | $47.68 | 44,764 |
| 2021-06-21 | $46.45 | $48.39 | $46.45 | $48.11 | $47.89 | 65,575 |
| 2021-06-18 | $47.88 | $48.22 | $44.76 | $46.27 | $46.06 | 198,098 |
| 2021-06-17 | $49.75 | $50.00 | $48.35 | $48.65 | $48.43 | 126,099 |
| 2021-06-16 | $48.82 | $49.78 | $48.41 | $49.64 | $49.36 | 62,190 |
| 2021-06-15 | $47.26 | $48.82 | $47.26 | $48.61 | $48.33 | 79,759 |
| 2021-06-14 | $47.10 | $47.23 | $46.36 | $47.04 | $46.77 | 53,468 |
| 2021-06-11 | $47.38 | $47.79 | $47.04 | $47.10 | $46.83 | 68,184 |
| 2021-06-10 | $47.55 | $48.26 | $47.09 | $47.10 | $46.83 | 52,737 |
| 2021-06-09 | $47.63 | $47.67 | $47.20 | $47.25 | $46.98 | 36,872 |
| 2021-06-08 | $47.60 | $47.99 | $47.47 | $47.85 | $47.58 | 59,171 |
| 2021-06-07 | $47.80 | $48.73 | $47.46 | $47.80 | $47.53 | 116,892 |
| 2021-06-04 | $47.71 | $48.61 | $47.50 | $47.82 | $47.55 | 38,987 |
| 2021-06-03 | $48.00 | $48.23 | $47.66 | $47.89 | $47.62 | 42,219 |
| 2021-06-02 | $49.30 | $49.30 | $47.85 | $47.89 | $47.62 | 34,607 |
| 2021-06-01 | $48.00 | $48.79 | $47.83 | $48.60 | $48.32 | 42,004 |
| 2021-05-28 | $47.68 | $47.97 | $46.73 | $47.81 | $47.54 | 33,526 |
| 2021-05-27 | $47.38 | $47.95 | $47.38 | $47.56 | $47.29 | 41,125 |
| 2021-05-26 | $47.21 | $47.88 | $46.74 | $46.90 | $46.63 | 58,969 |
| 2021-05-25 | $48.21 | $48.87 | $47.08 | $47.15 | $46.88 | 89,052 |
| 2021-05-24 | $47.63 | $48.12 | $46.37 | $47.85 | $47.58 | 55,248 |
| 2021-05-21 | $46.96 | $47.45 | $46.72 | $47.24 | $46.97 | 28,358 |
| 2021-05-20 | $46.63 | $46.99 | $45.49 | $46.61 | $46.34 | 34,729 |
| 2021-05-19 | $46.26 | $46.79 | $45.50 | $46.79 | $46.52 | 46,251 |
| 2021-05-18 | $47.15 | $47.40 | $46.65 | $46.65 | $46.38 | 31,708 |
| 2021-05-17 | $47.34 | $47.34 | $46.76 | $47.07 | $46.80 | 36,537 |
| 2021-05-14 | $47.17 | $47.75 | $46.78 | $47.60 | $47.33 | 24,572 |
| 2021-05-13 | $45.81 | $48.19 | $45.81 | $46.80 | $46.53 | 55,063 |
| 2021-05-12 | $46.78 | $47.20 | $45.72 | $45.80 | $45.54 | 38,522 |
| 2021-05-11 | $46.83 | $47.27 | $46.13 | $46.61 | $46.34 | 26,723 |
| 2021-05-10 | $48.63 | $48.88 | $47.35 | $47.35 | $47.08 | 36,031 |
| 2021-05-07 | $47.93 | $48.55 | $47.81 | $48.35 | $48.07 | 29,811 |
| 2021-05-06 | $47.93 | $48.36 | $47.22 | $48.36 | $48.08 | 22,606 |
| 2021-05-05 | $48.59 | $48.67 | $47.50 | $47.84 | $47.57 | 41,466 |
| 2021-05-04 | $48.59 | $48.75 | $47.89 | $48.25 | $47.97 | 21,469 |
| 2021-05-03 | $48.50 | $48.93 | $47.42 | $48.75 | $48.47 | 41,795 |
| 2021-04-30 | $47.10 | $48.40 | $47.10 | $48.22 | $47.94 | 56,742 |
| 2021-04-29 | $48.21 | $48.64 | $47.36 | $47.40 | $47.13 | 41,261 |
| 2021-04-28 | $48.24 | $48.24 | $47.16 | $47.60 | $47.33 | 30,232 |
| 2021-04-27 | $48.52 | $49.13 | $47.57 | $48.10 | $47.82 | 34,267 |
| 2021-04-26 | $48.79 | $49.01 | $48.05 | $48.23 | $47.95 | 40,496 |
| 2021-04-23 | $47.44 | $48.89 | $47.44 | $48.37 | $48.09 | 51,764 |
| 2021-04-22 | $48.01 | $48.39 | $47.17 | $47.20 | $46.93 | 64,593 |
| 2021-04-21 | $46.74 | $48.01 | $46.74 | $47.89 | $47.62 | 38,357 |
| 2021-04-20 | $48.26 | $48.26 | $46.63 | $46.82 | $46.55 | 53,654 |
| 2021-04-19 | $48.76 | $48.95 | $47.98 | $48.52 | $48.24 | 32,997 |
| 2021-04-16 | $48.55 | $49.10 | $48.17 | $48.84 | $48.56 | 66,779 |
| 2021-04-15 | $48.36 | $48.74 | $47.10 | $48.13 | $47.85 | 23,536 |
| 2021-04-14 | $47.60 | $48.63 | $47.60 | $48.09 | $47.82 | 28,548 |
| 2021-04-13 | $48.49 | $48.49 | $47.31 | $47.45 | $47.18 | 121,052 |
| 2021-04-12 | $47.86 | $48.72 | $47.82 | $48.55 | $48.27 | 20,050 |
| 2021-04-09 | $47.68 | $48.46 | $47.42 | $48.08 | $47.81 | 34,162 |
| 2021-04-08 | $47.76 | $47.82 | $46.91 | $47.68 | $47.41 | 38,052 |
| 2021-04-07 | $48.29 | $48.64 | $47.34 | $47.63 | $47.36 | 46,386 |
| 2021-04-06 | $48.49 | $48.89 | $48.00 | $48.11 | $47.83 | 62,407 |
| 2021-04-05 | $48.00 | $48.83 | $47.57 | $48.57 | $48.29 | 73,275 |
| 2021-04-01 | $47.00 | $48.25 | $46.33 | $47.98 | $47.71 | 49,607 |
| 2021-03-31 | $47.28 | $47.90 | $46.48 | $47.22 | $46.95 | 68,314 |
| 2021-03-30 | $47.05 | $47.62 | $47.04 | $47.48 | $47.21 | 32,102 |
| 2021-03-29 | $46.83 | $47.28 | $45.84 | $46.65 | $46.38 | 51,572 |
| 2021-03-26 | $47.06 | $47.86 | $46.76 | $47.66 | $47.39 | 47,072 |
| 2021-03-25 | $41.62 | $46.84 | $41.62 | $46.47 | $46.20 | 42,862 |
| 2021-03-24 | $46.74 | $48.32 | $45.68 | $45.69 | $45.43 | 59,312 |
| 2021-03-23 | $46.54 | $47.11 | $44.52 | $46.15 | $45.89 | 75,476 |
| 2021-03-22 | $48.13 | $48.13 | $46.42 | $47.14 | $46.87 | 70,075 |
| 2021-03-19 | $47.10 | $48.79 | $46.30 | $48.47 | $48.19 | 290,211 |
| 2021-03-18 | $47.26 | $48.50 | $46.76 | $47.30 | $47.03 | 58,568 |
| 2021-03-17 | $46.70 | $46.95 | $46.00 | $46.71 | $46.38 | 42,668 |
| 2021-03-16 | $46.48 | $46.91 | $46.07 | $46.62 | $46.29 | 43,563 |
| 2021-03-15 | $47.87 | $47.99 | $45.90 | $47.01 | $46.68 | 64,864 |
| 2021-03-12 | $48.50 | $49.49 | $47.26 | $47.98 | $47.65 | 75,299 |
| 2021-03-11 | $47.00 | $48.10 | $46.33 | $48.01 | $47.67 | 75,850 |
| 2021-03-10 | $45.55 | $46.99 | $45.52 | $46.98 | $46.65 | 68,515 |
| 2021-03-09 | $45.30 | $46.00 | $44.12 | $45.53 | $45.21 | 70,106 |
| 2021-03-08 | $44.48 | $45.85 | $43.82 | $45.54 | $45.22 | 100,910 |
| 2021-03-05 | $43.62 | $44.23 | $43.01 | $44.06 | $43.75 | 74,968 |
| 2021-03-04 | $43.47 | $44.50 | $42.39 | $42.75 | $42.45 | 65,728 |
| 2021-03-03 | $43.13 | $44.36 | $43.01 | $43.36 | $43.06 | 63,295 |
| 2021-03-02 | $43.37 | $43.51 | $42.59 | $42.91 | $42.61 | 30,085 |
| 2021-03-01 | $42.34 | $43.69 | $41.91 | $43.61 | $43.31 | 43,725 |
| 2021-02-26 | $42.25 | $42.72 | $41.40 | $41.40 | $41.11 | 95,329 |
| 2021-02-25 | $43.79 | $43.96 | $42.25 | $42.48 | $42.18 | 39,011 |
| 2021-02-24 | $42.98 | $43.98 | $42.98 | $43.60 | $43.30 | 36,816 |
| 2021-02-23 | $42.73 | $44.00 | $41.91 | $42.47 | $42.17 | 76,349 |
| 2021-02-22 | $41.21 | $43.00 | $41.19 | $42.63 | $42.33 | 45,739 |
| 2021-02-19 | $40.49 | $41.57 | $40.49 | $41.45 | $41.16 | 48,623 |
| 2021-02-18 | $40.90 | $41.66 | $40.16 | $40.45 | $40.17 | 30,893 |
| 2021-02-17 | $41.20 | $41.64 | $40.87 | $41.11 | $40.82 | 34,539 |
| 2021-02-16 | $41.34 | $41.59 | $39.85 | $41.29 | $41.00 | 42,010 |
| 2021-02-12 | $41.55 | $41.65 | $40.59 | $40.92 | $40.63 | 29,352 |
| 2021-02-11 | $41.66 | $42.02 | $41.22 | $41.46 | $41.17 | 41,742 |
| 2021-02-10 | $42.35 | $42.40 | $41.59 | $41.59 | $41.30 | 39,862 |
| 2021-02-09 | $41.64 | $42.35 | $41.47 | $41.98 | $41.69 | 59,791 |
| 2021-02-08 | $41.50 | $41.94 | $41.10 | $41.87 | $41.58 | 164,576 |
| 2021-02-05 | $42.69 | $42.69 | $40.83 | $41.28 | $40.99 | 31,184 |
| 2021-02-04 | $40.00 | $41.34 | $39.63 | $41.34 | $41.05 | 55,670 |
| 2021-02-03 | $40.12 | $40.12 | $39.36 | $40.00 | $39.72 | 39,610 |
| 2021-02-02 | $40.50 | $40.67 | $39.49 | $40.12 | $39.84 | 70,605 |
| 2021-02-01 | $39.57 | $40.10 | $38.68 | $39.99 | $39.71 | 74,287 |
| 2021-01-29 | $39.51 | $41.43 | $38.76 | $38.78 | $38.51 | 620,372 |
| 2021-01-28 | $38.35 | $40.12 | $38.35 | $39.38 | $39.11 | 37,149 |
| 2021-01-27 | $39.20 | $39.21 | $37.71 | $38.25 | $37.98 | 59,575 |
| 2021-01-26 | $40.10 | $40.15 | $39.51 | $39.87 | $39.59 | 45,476 |
| 2021-01-25 | $40.40 | $40.40 | $39.02 | $40.07 | $39.79 | 77,687 |
| 2021-01-22 | $39.37 | $41.05 | $39.32 | $40.85 | $40.56 | 69,386 |
| 2021-01-21 | $40.53 | $40.65 | $39.30 | $39.60 | $39.32 | 43,749 |
| 2021-01-20 | $40.66 | $40.66 | $39.54 | $40.52 | $40.24 | 56,796 |
| 2021-01-19 | $41.39 | $41.39 | $40.44 | $40.81 | $40.53 | 39,136 |
| 2021-01-15 | $40.60 | $41.09 | $40.25 | $40.85 | $40.56 | 47,185 |
| 2021-01-14 | $41.46 | $41.75 | $40.65 | $41.24 | $40.95 | 48,111 |
| 2021-01-13 | $41.78 | $41.78 | $40.23 | $40.99 | $40.70 | 36,824 |
| 2021-01-12 | $41.25 | $41.94 | $40.17 | $41.69 | $41.40 | 37,687 |
| 2021-01-11 | $39.74 | $41.24 | $39.74 | $41.02 | $40.73 | 61,430 |
| 2021-01-08 | $41.31 | $41.31 | $39.10 | $40.07 | $39.79 | 54,267 |
| 2021-01-07 | $41.67 | $42.00 | $40.61 | $41.09 | $40.80 | 51,829 |
| 2021-01-06 | $40.42 | $41.90 | $40.27 | $41.18 | $40.89 | 104,130 |
| 2021-01-05 | $39.15 | $40.31 | $38.83 | $39.35 | $39.08 | 31,867 |
| 2021-01-04 | $39.96 | $39.96 | $38.31 | $39.07 | $38.80 | 38,213 |
| 2020-12-31 | $39.55 | $39.81 | $39.10 | $39.59 | $39.31 | 22,543 |
| 2020-12-30 | $38.72 | $39.49 | $38.42 | $39.38 | $39.11 | 23,528 |
| 2020-12-29 | $40.10 | $40.12 | $38.41 | $38.80 | $38.53 | 32,003 |
| 2020-12-28 | $40.21 | $40.41 | $39.63 | $39.93 | $39.65 | 23,828 |
| 2020-12-24 | $40.03 | $40.03 | $39.02 | $39.70 | $39.42 | 14,148 |
| 2020-12-23 | $39.46 | $39.98 | $39.46 | $39.86 | $39.58 | 28,398 |
| 2020-12-22 | $39.30 | $39.76 | $38.66 | $39.16 | $38.89 | 41,169 |
| 2020-12-21 | $40.14 | $40.60 | $38.88 | $39.39 | $39.12 | 68,012 |
| 2020-12-18 | $41.15 | $41.71 | $40.15 | $40.29 | $40.01 | 255,750 |
| 2020-12-17 | $41.32 | $41.32 | $40.58 | $40.96 | $40.67 | 50,257 |
| 2020-12-16 | $40.68 | $41.11 | $40.22 | $40.97 | $40.62 | 52,439 |
| 2020-12-15 | $39.99 | $40.52 | $39.54 | $40.52 | $40.18 | 82,406 |
| 2020-12-14 | $39.49 | $39.95 | $39.37 | $39.86 | $39.52 | 80,401 |
| 2020-12-11 | $38.50 | $39.06 | $38.50 | $39.06 | $38.73 | 46,862 |
| 2020-12-10 | $38.26 | $39.08 | $38.26 | $39.00 | $38.67 | 55,226 |
| 2020-12-09 | $38.44 | $38.90 | $37.94 | $38.59 | $38.26 | 53,309 |
| 2020-12-08 | $37.19 | $38.35 | $36.54 | $38.20 | $37.88 | 45,041 |
| 2020-12-07 | $37.23 | $37.75 | $36.55 | $37.47 | $37.15 | 27,733 |
| 2020-12-04 | $36.90 | $37.44 | $36.12 | $37.35 | $37.04 | 37,963 |
| 2020-12-03 | $36.32 | $36.66 | $35.61 | $36.29 | $35.98 | 28,587 |
| 2020-12-02 | $35.65 | $36.38 | $34.97 | $36.22 | $35.91 | 25,600 |
| 2020-12-01 | $35.80 | $36.34 | $34.83 | $35.70 | $35.40 | 40,987 |
| 2020-11-30 | $36.80 | $36.80 | $34.58 | $34.87 | $34.58 | 51,382 |
| 2020-11-27 | $37.34 | $37.63 | $35.63 | $36.84 | $36.53 | 23,851 |
| 2020-11-25 | $38.30 | $38.30 | $36.98 | $37.17 | $36.86 | 30,426 |
| 2020-11-24 | $37.35 | $38.60 | $37.35 | $38.44 | $38.12 | 52,975 |
| 2020-11-23 | $36.82 | $37.32 | $36.12 | $36.89 | $36.58 | 33,881 |
| 2020-11-20 | $36.46 | $36.62 | $35.30 | $36.38 | $36.07 | 52,264 |
| 2020-11-19 | $37.13 | $37.34 | $36.11 | $36.89 | $36.58 | 25,861 |
| 2020-11-18 | $38.29 | $38.67 | $36.87 | $36.97 | $36.66 | 49,050 |
| 2020-11-17 | $38.13 | $38.67 | $36.98 | $38.11 | $37.79 | 36,314 |
| 2020-11-16 | $38.00 | $38.63 | $37.42 | $38.47 | $38.15 | 53,492 |
| 2020-11-13 | $36.19 | $37.47 | $36.00 | $36.91 | $36.60 | 29,579 |
| 2020-11-12 | $36.50 | $36.80 | $35.08 | $35.64 | $35.34 | 31,157 |
| 2020-11-11 | $38.00 | $38.47 | $36.40 | $36.84 | $36.53 | 27,832 |
| 2020-11-10 | $36.57 | $38.38 | $36.30 | $37.97 | $37.65 | 55,488 |
| 2020-11-09 | $34.23 | $37.00 | $33.34 | $36.30 | $35.99 | 95,361 |
| 2020-11-06 | $34.06 | $34.06 | $31.74 | $32.03 | $31.76 | 28,659 |
| 2020-11-05 | $32.89 | $33.89 | $32.89 | $33.72 | $33.44 | 21,641 |
| 2020-11-04 | $33.06 | $33.48 | $31.61 | $32.22 | $31.95 | 55,209 |
| 2020-11-03 | $33.69 | $34.00 | $32.74 | $33.72 | $33.44 | 39,861 |
| 2020-11-02 | $31.47 | $34.26 | $31.38 | $33.10 | $32.82 | 64,272 |
| 2020-10-30 | $30.84 | $31.61 | $30.63 | $31.03 | $30.77 | 42,678 |
| 2020-10-29 | $30.82 | $31.60 | $30.39 | $30.85 | $30.59 | 80,889 |
| 2020-10-28 | $29.80 | $31.98 | $28.88 | $31.45 | $31.18 | 62,682 |
| 2020-10-27 | $30.04 | $30.04 | $28.98 | $29.35 | $29.10 | 41,757 |
| 2020-10-26 | $30.81 | $30.87 | $29.69 | $30.32 | $30.06 | 42,651 |
| 2020-10-23 | $31.56 | $31.56 | $31.14 | $31.37 | $31.11 | 16,056 |
| 2020-10-22 | $30.48 | $31.41 | $30.48 | $31.28 | $31.02 | 40,948 |
| 2020-10-21 | $29.95 | $30.59 | $29.50 | $30.26 | $30.00 | 14,065 |
| 2020-10-20 | $29.79 | $30.37 | $29.70 | $30.11 | $29.86 | 27,112 |
| 2020-10-19 | $29.97 | $30.05 | $29.37 | $29.47 | $29.22 | 24,858 |
| 2020-10-16 | $29.57 | $30.07 | $29.30 | $29.65 | $29.40 | 18,020 |
| 2020-10-15 | $28.20 | $29.87 | $27.66 | $29.72 | $29.47 | 26,951 |
| 2020-10-14 | $29.54 | $29.54 | $28.34 | $28.49 | $28.25 | 26,010 |
| 2020-10-13 | $30.63 | $30.74 | $29.12 | $29.42 | $29.17 | 21,003 |
| 2020-10-12 | $30.42 | $31.20 | $30.29 | $30.85 | $30.59 | 20,465 |
| 2020-10-09 | $30.98 | $31.39 | $29.06 | $30.56 | $30.30 | 30,662 |
| 2020-10-08 | $30.42 | $31.00 | $30.11 | $30.73 | $30.47 | 41,639 |
| 2020-10-07 | $29.06 | $30.52 | $29.06 | $30.11 | $29.86 | 50,146 |
| 2020-10-06 | $29.24 | $30.80 | $27.28 | $29.15 | $28.90 | 63,993 |
| 2020-10-05 | $28.56 | $29.33 | $27.95 | $28.78 | $28.54 | 31,061 |
| 2020-10-02 | $27.00 | $28.45 | $27.00 | $28.21 | $27.97 | 27,328 |
| 2020-10-01 | $27.54 | $27.68 | $27.06 | $27.49 | $27.26 | 47,138 |
| 2020-09-30 | $27.25 | $27.70 | $27.13 | $27.41 | $27.18 | 47,132 |
| 2020-09-29 | $27.24 | $28.00 | $26.64 | $27.15 | $26.92 | 32,241 |
| 2020-09-28 | $26.83 | $27.72 | $26.80 | $27.42 | $27.19 | 35,844 |
| 2020-09-25 | $26.00 | $26.48 | $26.00 | $26.36 | $26.14 | 41,673 |
| 2020-09-24 | $25.77 | $26.58 | $25.70 | $26.10 | $25.88 | 34,316 |
| 2020-09-23 | $26.31 | $26.69 | $25.54 | $25.62 | $25.40 | 56,524 |
| 2020-09-22 | $27.27 | $27.32 | $26.12 | $26.34 | $26.12 | 26,978 |
| 2020-09-21 | $28.05 | $28.29 | $26.46 | $27.03 | $26.80 | 97,548 |
| 2020-09-18 | $29.33 | $29.33 | $28.25 | $28.64 | $28.40 | 129,365 |
| 2020-09-17 | $29.54 | $29.60 | $28.93 | $29.14 | $28.89 | 59,534 |
| 2020-09-16 | $29.36 | $29.99 | $29.23 | $29.81 | $29.50 | 64,773 |
| 2020-09-15 | $29.63 | $29.63 | $29.14 | $29.35 | $29.04 | 49,478 |
| 2020-09-14 | $28.94 | $29.79 | $28.94 | $29.68 | $29.37 | 40,455 |
| 2020-09-11 | $29.00 | $29.30 | $28.57 | $28.81 | $28.51 | 31,744 |
| 2020-09-10 | $29.57 | $29.67 | $29.09 | $29.15 | $28.84 | 35,718 |
| 2020-09-09 | $29.61 | $29.61 | $29.19 | $29.29 | $28.98 | 35,993 |
| 2020-09-08 | $30.24 | $30.43 | $28.99 | $29.36 | $29.05 | 33,024 |
| 2020-09-04 | $30.58 | $30.77 | $29.97 | $30.52 | $30.20 | 39,166 |
| 2020-09-03 | $30.18 | $30.44 | $29.75 | $29.93 | $29.62 | 42,063 |
| 2020-09-02 | $29.98 | $30.25 | $29.65 | $30.04 | $29.73 | 27,871 |
| 2020-09-01 | $29.91 | $30.32 | $29.82 | $30.01 | $29.70 | 22,493 |
| 2020-08-31 | $30.42 | $30.42 | $29.88 | $29.97 | $29.66 | 50,136 |
| 2020-08-28 | $31.33 | $31.33 | $29.98 | $30.64 | $30.32 | 65,223 |
| 2020-08-27 | $30.37 | $31.21 | $30.37 | $30.96 | $30.64 | 25,654 |
| 2020-08-26 | $31.34 | $31.34 | $30.20 | $30.28 | $29.96 | 41,984 |
| 2020-08-25 | $31.72 | $31.91 | $30.71 | $31.28 | $30.95 | 21,965 |
| 2020-08-24 | $30.71 | $31.41 | $30.13 | $31.27 | $30.94 | 31,429 |
| 2020-08-21 | $30.46 | $31.50 | $29.69 | $30.25 | $29.93 | 57,641 |
| 2020-08-20 | $30.61 | $31.13 | $30.11 | $30.26 | $29.94 | 35,879 |
| 2020-08-19 | $31.00 | $31.46 | $30.97 | $31.13 | $30.80 | 46,749 |
| 2020-08-18 | $31.76 | $31.76 | $30.85 | $31.00 | $30.68 | 38,779 |
| 2020-08-17 | $32.00 | $32.00 | $31.23 | $31.90 | $31.57 | 21,420 |
| 2020-08-14 | $31.71 | $32.36 | $31.64 | $32.13 | $31.79 | 25,249 |
| 2020-08-13 | $32.59 | $32.74 | $31.59 | $31.82 | $31.49 | 64,231 |
| 2020-08-12 | $33.96 | $34.00 | $32.66 | $32.83 | $32.49 | 107,401 |
| 2020-08-11 | $32.87 | $33.84 | $32.26 | $33.20 | $32.85 | 106,457 |
| 2020-08-10 | $32.54 | $33.07 | $31.76 | $32.25 | $31.91 | 89,047 |
| 2020-08-07 | $30.56 | $32.50 | $30.40 | $32.37 | $32.03 | 57,506 |
| 2020-08-06 | $30.22 | $30.77 | $30.22 | $30.63 | $30.31 | 61,729 |
| 2020-08-05 | $30.21 | $30.48 | $29.75 | $30.46 | $30.14 | 39,056 |
| 2020-08-04 | $30.06 | $30.06 | $29.38 | $29.75 | $29.44 | 46,967 |
| 2020-08-03 | $30.10 | $30.31 | $29.75 | $29.95 | $29.64 | 45,498 |
| 2020-07-31 | $30.17 | $30.65 | $29.25 | $29.88 | $29.57 | 67,024 |
| 2020-07-30 | $30.32 | $30.59 | $29.87 | $30.44 | $30.12 | 88,451 |
| 2020-07-29 | $30.14 | $30.99 | $30.03 | $30.91 | $30.59 | 69,068 |
| 2020-07-28 | $29.95 | $31.29 | $29.90 | $30.23 | $29.91 | 84,807 |
| 2020-07-27 | $28.80 | $29.00 | $28.26 | $28.50 | $28.20 | 62,125 |
| 2020-07-24 | $29.04 | $29.38 | $28.90 | $29.05 | $28.75 | 37,419 |
| 2020-07-23 | $28.49 | $29.11 | $27.90 | $29.00 | $28.70 | 39,375 |
| 2020-07-22 | $28.89 | $29.25 | $27.55 | $28.59 | $28.29 | 48,421 |
| 2020-07-21 | $27.74 | $29.17 | $27.59 | $29.17 | $28.86 | 68,414 |
| 2020-07-20 | $28.05 | $28.08 | $27.49 | $27.59 | $27.30 | 57,674 |
| 2020-07-17 | $28.39 | $28.55 | $28.15 | $28.26 | $27.96 | 66,129 |
| 2020-07-16 | $28.32 | $28.65 | $28.06 | $28.48 | $28.18 | 136,206 |
| 2020-07-15 | $28.10 | $28.71 | $27.84 | $28.55 | $28.25 | 140,351 |
| 2020-07-14 | $28.16 | $28.48 | $27.54 | $27.63 | $27.34 | 60,044 |
| 2020-07-13 | $28.00 | $28.69 | $27.78 | $28.20 | $27.90 | 83,197 |
| 2020-07-10 | $26.95 | $28.04 | $26.95 | $28.04 | $27.75 | 71,486 |
| 2020-07-09 | $27.92 | $29.17 | $26.71 | $26.92 | $26.64 | 56,115 |
| 2020-07-08 | $28.69 | $29.00 | $27.45 | $28.30 | $28.00 | 64,115 |
| 2020-07-07 | $29.22 | $29.35 | $28.58 | $28.70 | $28.40 | 66,828 |
| 2020-07-06 | $30.22 | $30.50 | $29.37 | $29.41 | $29.10 | 50,962 |
| 2020-07-02 | $30.60 | $30.73 | $29.34 | $29.51 | $29.20 | 35,209 |
| 2020-07-01 | $31.37 | $31.37 | $29.52 | $29.64 | $29.33 | 71,191 |
| 2020-06-30 | $29.72 | $31.55 | $29.39 | $31.18 | $30.85 | 87,163 |
| 2020-06-29 | $28.89 | $30.06 | $28.51 | $30.06 | $29.75 | 64,674 |
| 2020-06-26 | $29.34 | $29.34 | $28.03 | $28.20 | $27.90 | 105,588 |
| 2020-06-25 | $28.71 | $30.55 | $28.04 | $29.90 | $29.59 | 91,336 |
| 2020-06-24 | $30.06 | $30.06 | $28.63 | $29.02 | $28.72 | 49,126 |
| 2020-06-23 | $30.98 | $31.11 | $30.09 | $30.53 | $30.21 | 66,873 |
| 2020-06-22 | $29.84 | $30.71 | $29.78 | $30.49 | $30.17 | 38,534 |
| 2020-06-19 | $30.89 | $30.89 | $29.73 | $30.41 | $30.09 | 76,577 |
| 2020-06-18 | $29.83 | $30.60 | $29.77 | $30.31 | $29.99 | 51,466 |
| 2020-06-17 | $32.36 | $32.36 | $30.04 | $30.27 | $29.89 | 38,208 |
| 2020-06-16 | $32.22 | $33.60 | $31.32 | $32.27 | $31.87 | 56,559 |
| 2020-06-15 | $29.23 | $31.17 | $28.55 | $30.67 | $30.29 | 55,393 |
| 2020-06-12 | $31.24 | $31.24 | $29.43 | $30.57 | $30.19 | 60,248 |
| 2020-06-11 | $30.81 | $31.08 | $29.41 | $29.60 | $29.23 | 71,606 |
| 2020-06-10 | $34.47 | $34.47 | $32.71 | $32.79 | $32.38 | 71,667 |
| 2020-06-09 | $34.26 | $35.00 | $33.56 | $34.38 | $33.95 | 38,176 |
| 2020-06-08 | $35.49 | $35.75 | $34.80 | $35.00 | $34.57 | 52,746 |
| 2020-06-05 | $34.44 | $35.56 | $33.50 | $34.55 | $34.12 | 126,569 |
| 2020-06-04 | $31.34 | $32.31 | $31.16 | $32.30 | $31.90 | 74,092 |
| 2020-06-03 | $30.65 | $32.08 | $30.30 | $31.61 | $31.22 | 51,811 |
| 2020-06-02 | $30.31 | $30.31 | $29.56 | $29.87 | $29.50 | 47,990 |
| 2020-06-01 | $30.72 | $30.87 | $29.89 | $29.91 | $29.54 | 38,795 |
| 2020-05-29 | $30.41 | $31.00 | $29.69 | $30.37 | $29.99 | 56,182 |
| 2020-05-28 | $33.59 | $33.59 | $30.60 | $30.87 | $30.49 | 35,331 |
| 2020-05-27 | $31.45 | $32.89 | $30.45 | $32.79 | $32.38 | 55,245 |
| 2020-05-26 | $29.89 | $30.39 | $29.37 | $30.05 | $29.68 | 37,720 |
| 2020-05-22 | $28.33 | $29.18 | $27.82 | $28.45 | $28.10 | 33,772 |
| 2020-05-21 | $28.01 | $29.97 | $28.01 | $28.59 | $28.23 | 79,885 |
| 2020-05-20 | $26.40 | $27.98 | $26.37 | $27.76 | $27.42 | 78,854 |
| 2020-05-19 | $27.72 | $27.93 | $26.15 | $26.17 | $25.84 | 34,778 |
| 2020-05-18 | $26.23 | $28.00 | $26.23 | $27.90 | $27.55 | 52,933 |
| 2020-05-15 | $24.73 | $25.62 | $24.50 | $25.20 | $24.89 | 44,020 |
| 2020-05-14 | $24.75 | $25.14 | $23.37 | $24.95 | $24.64 | 52,879 |
| 2020-05-13 | $25.76 | $25.76 | $24.32 | $25.14 | $24.83 | 41,552 |
| 2020-05-12 | $28.03 | $28.03 | $25.93 | $26.10 | $25.78 | 52,038 |
| 2020-05-11 | $28.66 | $29.23 | $27.52 | $27.89 | $27.54 | 57,450 |
| 2020-05-08 | $28.39 | $29.33 | $28.39 | $29.25 | $28.89 | 35,173 |
| 2020-05-07 | $27.74 | $28.42 | $26.56 | $27.64 | $27.30 | 36,531 |
| 2020-05-06 | $28.24 | $28.60 | $26.82 | $27.29 | $26.95 | 53,462 |
| 2020-05-05 | $29.99 | $30.47 | $27.78 | $27.94 | $27.59 | 48,759 |
| 2020-05-04 | $29.13 | $30.74 | $28.92 | $29.29 | $28.93 | 35,229 |
| 2020-05-01 | $29.66 | $30.24 | $28.60 | $29.77 | $29.40 | 49,351 |
| 2020-04-30 | $31.84 | $31.84 | $30.46 | $30.78 | $30.40 | 86,927 |
| 2020-04-29 | $32.02 | $34.07 | $30.49 | $32.83 | $32.42 | 104,809 |
| 2020-04-28 | $29.73 | $29.97 | $28.59 | $29.97 | $29.60 | 37,773 |
| 2020-04-27 | $26.50 | $29.02 | $26.50 | $28.50 | $28.15 | 44,347 |
| 2020-04-24 | $26.50 | $26.70 | $25.79 | $26.41 | $26.08 | 40,517 |
| 2020-04-23 | $26.20 | $27.22 | $26.10 | $26.47 | $26.14 | 51,890 |
| 2020-04-22 | $27.02 | $27.25 | $26.03 | $26.19 | $25.86 | 39,587 |
| 2020-04-21 | $25.69 | $26.70 | $25.69 | $26.13 | $25.81 | 38,235 |
| 2020-04-20 | $26.65 | $27.55 | $26.25 | $26.95 | $26.62 | 33,460 |
| 2020-04-17 | $25.96 | $27.95 | $25.96 | $27.65 | $27.31 | 66,505 |
| 2020-04-16 | $25.36 | $25.75 | $23.57 | $24.71 | $24.40 | 77,542 |
| 2020-04-15 | $26.65 | $27.03 | $25.36 | $25.72 | $25.40 | 43,704 |
| 2020-04-14 | $29.62 | $29.62 | $27.48 | $27.98 | $27.63 | 49,844 |
| 2020-04-13 | $29.51 | $29.51 | $27.54 | $28.64 | $28.28 | 62,680 |
| 2020-04-09 | $27.71 | $30.33 | $27.71 | $29.93 | $29.56 | 68,143 |
| 2020-04-08 | $26.55 | $27.31 | $25.81 | $27.07 | $26.73 | 67,100 |
| 2020-04-07 | $26.64 | $27.15 | $25.19 | $25.82 | $25.50 | 52,072 |
| 2020-04-06 | $23.90 | $25.78 | $23.90 | $25.67 | $25.35 | 96,174 |
| 2020-04-03 | $23.41 | $23.62 | $22.39 | $22.95 | $22.66 | 79,358 |
| 2020-04-02 | $23.24 | $25.00 | $22.80 | $23.81 | $23.51 | 55,878 |
| 2020-04-01 | $25.77 | $25.77 | $23.40 | $23.43 | $23.14 | 100,701 |
| 2020-03-31 | $27.24 | $27.74 | $25.95 | $27.07 | $26.73 | 102,759 |
| 2020-03-30 | $26.95 | $27.77 | $26.43 | $27.50 | $27.16 | 52,369 |
| 2020-03-27 | $27.78 | $28.06 | $27.05 | $27.05 | $26.71 | 55,184 |
| 2020-03-26 | $26.94 | $29.19 | $25.63 | $28.99 | $28.63 | 82,290 |
| 2020-03-25 | $26.86 | $27.67 | $25.17 | $26.94 | $26.61 | 53,846 |
| 2020-03-24 | $26.54 | $27.00 | $25.26 | $27.00 | $26.66 | 67,437 |
| 2020-03-23 | $26.45 | $27.37 | $23.72 | $25.05 | $24.74 | 80,478 |
| 2020-03-20 | $27.74 | $29.28 | $26.02 | $26.04 | $25.72 | 105,409 |
| 2020-03-19 | $24.78 | $28.84 | $23.35 | $27.97 | $27.62 | 79,649 |
| 2020-03-18 | $27.28 | $27.75 | $25.00 | $25.01 | $24.65 | 84,176 |
| 2020-03-17 | $26.44 | $28.44 | $26.36 | $28.38 | $27.97 | 118,796 |
| 2020-03-16 | $27.00 | $28.50 | $25.39 | $25.80 | $25.42 | 79,815 |
| 2020-03-13 | $30.24 | $31.87 | $29.51 | $31.87 | $31.41 | 75,249 |
| 2020-03-12 | $31.45 | $31.45 | $28.68 | $29.01 | $28.59 | 103,142 |
| 2020-03-11 | $33.55 | $33.74 | $32.10 | $32.77 | $32.29 | 51,500 |
| 2020-03-10 | $34.13 | $35.00 | $32.27 | $34.25 | $33.75 | 54,301 |
| 2020-03-09 | $34.64 | $35.07 | $33.01 | $33.24 | $32.76 | 60,193 |
| 2020-03-06 | $36.19 | $37.69 | $36.00 | $36.77 | $36.24 | 60,604 |
| 2020-03-05 | $37.92 | $38.01 | $36.60 | $37.28 | $36.74 | 52,857 |
| 2020-03-04 | $38.80 | $39.55 | $36.93 | $38.81 | $38.25 | 46,816 |
| 2020-03-03 | $39.63 | $40.00 | $38.07 | $38.62 | $38.06 | 52,773 |
| 2020-03-02 | $37.87 | $40.00 | $37.54 | $40.00 | $39.42 | 47,800 |
| 2020-02-28 | $38.77 | $39.05 | $37.23 | $38.06 | $37.51 | 70,307 |
| 2020-02-27 | $39.65 | $40.52 | $39.24 | $39.53 | $38.96 | 44,491 |
| 2020-02-26 | $40.75 | $40.97 | $39.95 | $40.27 | $39.68 | 30,858 |
| 2020-02-25 | $41.21 | $41.43 | $40.24 | $40.57 | $39.98 | 44,916 |
| 2020-02-24 | $41.22 | $41.84 | $40.61 | $41.25 | $40.65 | 34,238 |
| 2020-02-21 | $42.59 | $42.78 | $42.03 | $42.34 | $41.72 | 30,409 |
| 2020-02-20 | $41.84 | $42.74 | $41.84 | $42.61 | $41.99 | 30,655 |
| 2020-02-19 | $42.25 | $42.66 | $41.66 | $41.90 | $41.29 | 16,983 |
| 2020-02-18 | $42.25 | $43.14 | $41.72 | $42.16 | $41.55 | 23,467 |
| 2020-02-14 | $42.80 | $43.04 | $41.90 | $42.24 | $41.63 | 17,059 |
| 2020-02-13 | $42.54 | $42.93 | $42.43 | $42.88 | $42.26 | 16,154 |
| 2020-02-12 | $43.00 | $43.01 | $42.32 | $42.61 | $41.99 | 15,538 |
| 2020-02-11 | $42.43 | $43.18 | $42.43 | $42.69 | $42.07 | 20,578 |
| 2020-02-10 | $41.56 | $42.37 | $41.50 | $42.32 | $41.70 | 25,206 |
| 2020-02-07 | $42.59 | $42.59 | $41.64 | $41.83 | $41.22 | 36,739 |
| 2020-02-06 | $43.38 | $43.38 | $42.67 | $42.73 | $42.11 | 27,463 |
| 2020-02-05 | $42.56 | $43.28 | $42.50 | $43.18 | $42.55 | 68,041 |
| 2020-02-04 | $42.31 | $42.60 | $42.18 | $42.44 | $41.82 | 42,691 |
| 2020-02-03 | $41.28 | $42.12 | $40.50 | $42.12 | $41.51 | 48,309 |
| 2020-01-31 | $42.12 | $43.12 | $39.69 | $41.10 | $40.50 | 71,406 |
| 2020-01-30 | $41.10 | $42.43 | $41.10 | $42.21 | $41.60 | 46,924 |
| 2020-01-29 | $41.98 | $42.24 | $41.44 | $41.53 | $40.93 | 37,714 |
| 2020-01-28 | $42.82 | $42.88 | $42.15 | $42.17 | $41.56 | 19,901 |
| 2020-01-27 | $42.83 | $43.22 | $42.59 | $42.71 | $42.09 | 59,530 |
| 2020-01-24 | $43.60 | $43.90 | $42.50 | $43.57 | $42.94 | 44,553 |
| 2020-01-23 | $43.04 | $43.75 | $41.62 | $43.25 | $42.62 | 89,923 |
| 2020-01-22 | $42.00 | $42.50 | $41.40 | $41.70 | $41.09 | 29,179 |
| 2020-01-21 | $42.28 | $42.28 | $41.56 | $41.82 | $41.21 | 38,341 |
| 2020-01-17 | $42.96 | $42.96 | $42.32 | $42.42 | $41.80 | 22,343 |
| 2020-01-16 | $42.50 | $42.92 | $42.46 | $42.70 | $42.08 | 34,581 |
| 2020-01-15 | $42.30 | $42.50 | $42.04 | $42.26 | $41.65 | 51,132 |
| 2020-01-14 | $42.60 | $42.83 | $42.27 | $42.37 | $41.75 | 33,067 |
| 2020-01-13 | $42.33 | $42.75 | $41.95 | $42.75 | $42.13 | 25,614 |
| 2020-01-10 | $42.57 | $42.64 | $42.07 | $42.38 | $41.76 | 37,655 |
| 2020-01-09 | $42.75 | $42.75 | $42.23 | $42.47 | $41.85 | 55,105 |
| 2020-01-08 | $42.43 | $42.99 | $42.32 | $42.75 | $42.13 | 38,538 |
| 2020-01-07 | $42.43 | $42.62 | $42.00 | $42.41 | $41.79 | 47,265 |
| 2020-01-06 | $42.70 | $42.70 | $42.31 | $42.65 | $42.03 | 56,625 |
| 2020-01-03 | $42.75 | $43.05 | $42.27 | $42.95 | $42.33 | 58,549 |
| 2020-01-02 | $44.07 | $44.07 | $42.92 | $43.20 | $42.57 | 56,557 |
| 2019-12-31 | $44.02 | $44.25 | $43.35 | $43.86 | $43.22 | 96,621 |
| 2019-12-30 | $43.56 | $44.72 | $43.56 | $44.08 | $43.44 | 70,207 |
| 2019-12-27 | $43.43 | $43.71 | $42.25 | $43.34 | $42.71 | 34,223 |
| 2019-12-26 | $43.31 | $43.57 | $43.03 | $43.37 | $42.74 | 28,125 |
| 2019-12-24 | $43.13 | $43.24 | $42.94 | $43.11 | $42.48 | 26,817 |
| 2019-12-23 | $43.37 | $43.37 | $42.88 | $43.17 | $42.54 | 32,099 |
| 2019-12-20 | $43.16 | $44.76 | $43.15 | $43.48 | $42.85 | 113,378 |
| 2019-12-19 | $43.03 | $43.22 | $42.89 | $43.05 | $42.42 | 34,881 |
| 2019-12-18 | $43.84 | $43.85 | $43.21 | $43.48 | $42.79 | 51,704 |
| 2019-12-17 | $43.11 | $43.70 | $42.96 | $43.69 | $42.99 | 50,054 |
| 2019-12-16 | $42.81 | $43.67 | $42.49 | $43.41 | $42.72 | 67,153 |
| 2019-12-13 | $42.61 | $42.99 | $42.15 | $42.62 | $41.94 | 46,281 |
| 2019-12-12 | $42.14 | $42.98 | $42.14 | $42.84 | $42.16 | 41,692 |
| 2019-12-11 | $42.04 | $42.37 | $41.52 | $42.17 | $41.50 | 35,231 |
| 2019-12-10 | $41.90 | $41.99 | $41.72 | $41.99 | $41.32 | 35,730 |
| 2019-12-09 | $41.89 | $41.95 | $41.52 | $41.86 | $41.19 | 33,501 |
| 2019-12-06 | $41.97 | $42.14 | $41.69 | $41.90 | $41.23 | 49,868 |
| 2019-12-05 | $41.54 | $41.75 | $41.47 | $41.63 | $40.97 | 22,298 |
| 2019-12-04 | $41.23 | $41.48 | $41.22 | $41.47 | $40.81 | 32,601 |
| 2019-12-03 | $41.05 | $41.15 | $39.41 | $41.06 | $40.41 | 33,454 |
| 2019-12-02 | $41.88 | $41.90 | $41.25 | $41.40 | $40.74 | 40,627 |
| 2019-11-29 | $41.76 | $41.93 | $41.34 | $41.80 | $41.14 | 18,963 |
| 2019-11-27 | $41.90 | $42.11 | $41.62 | $42.00 | $41.33 | 53,912 |
| 2019-11-26 | $41.85 | $41.90 | $41.44 | $41.76 | $41.10 | 54,489 |
| 2019-11-25 | $41.23 | $42.03 | $41.16 | $41.86 | $41.19 | 54,739 |
| 2019-11-22 | $41.13 | $41.26 | $40.71 | $41.17 | $40.52 | 37,667 |
| 2019-11-21 | $41.09 | $41.16 | $40.60 | $40.97 | $40.32 | 41,973 |
| 2019-11-20 | $41.40 | $41.47 | $40.84 | $41.16 | $40.51 | 54,556 |
| 2019-11-19 | $41.28 | $41.61 | $40.96 | $41.39 | $40.73 | 54,186 |
| 2019-11-18 | $41.11 | $41.16 | $40.56 | $41.03 | $40.38 | 26,566 |
| 2019-11-15 | $41.36 | $41.38 | $40.83 | $41.17 | $40.52 | 26,131 |
| 2019-11-14 | $40.78 | $41.47 | $40.78 | $41.09 | $40.44 | 23,637 |
| 2019-11-13 | $41.10 | $41.24 | $40.78 | $41.05 | $40.40 | 38,652 |
| 2019-11-12 | $41.44 | $41.64 | $41.17 | $41.49 | $40.83 | 25,093 |
| 2019-11-11 | $41.57 | $41.83 | $41.12 | $41.38 | $40.72 | 27,441 |
| 2019-11-08 | $41.60 | $42.01 | $41.57 | $41.82 | $41.15 | 37,963 |
| 2019-11-07 | $42.00 | $42.40 | $41.59 | $41.75 | $41.09 | 31,019 |
| 2019-11-06 | $41.54 | $41.71 | $41.22 | $41.59 | $40.93 | 43,017 |
| 2019-11-05 | $41.49 | $41.93 | $41.09 | $41.56 | $40.90 | 43,760 |
| 2019-11-04 | $41.06 | $41.41 | $41.04 | $41.32 | $40.66 | 25,960 |
| 2019-11-01 | $40.77 | $41.07 | $40.60 | $40.97 | $40.32 | 49,481 |
| 2019-10-31 | $40.81 | $40.81 | $40.01 | $40.58 | $39.93 | 36,478 |
| 2019-10-30 | $41.42 | $41.50 | $40.07 | $40.98 | $40.33 | 49,456 |
| 2019-10-29 | $41.00 | $41.49 | $41.00 | $41.42 | $40.76 | 82,217 |
| 2019-10-28 | $39.88 | $41.30 | $39.88 | $41.26 | $40.60 | 110,730 |
| 2019-10-25 | $39.96 | $40.74 | $39.04 | $39.20 | $38.58 | 245,225 |
| 2019-10-24 | $40.00 | $40.00 | $39.39 | $39.88 | $39.25 | 59,439 |
| 2019-10-23 | $39.24 | $39.49 | $39.06 | $39.32 | $38.69 | 53,884 |
| 2019-10-22 | $39.19 | $39.66 | $38.85 | $39.25 | $38.63 | 31,384 |
| 2019-10-21 | $38.58 | $39.44 | $38.58 | $39.12 | $38.50 | 72,301 |
| 2019-10-18 | $38.06 | $38.47 | $37.97 | $38.19 | $37.58 | 121,905 |
| 2019-10-17 | $38.40 | $38.51 | $38.08 | $38.21 | $37.60 | 58,739 |
| 2019-10-16 | $38.31 | $38.65 | $37.98 | $38.26 | $37.65 | 43,791 |
| 2019-10-15 | $38.25 | $38.83 | $38.09 | $38.39 | $37.78 | 43,019 |
| 2019-10-14 | $37.85 | $38.10 | $37.56 | $37.98 | $37.38 | 32,113 |
| 2019-10-11 | $38.10 | $38.88 | $37.86 | $37.86 | $37.26 | 52,715 |
| 2019-10-10 | $37.42 | $37.90 | $37.10 | $37.56 | $36.96 | 35,665 |
| 2019-10-09 | $37.22 | $37.56 | $36.94 | $37.42 | $36.82 | 39,945 |
| 2019-10-08 | $37.60 | $37.60 | $36.94 | $36.99 | $36.40 | 26,197 |
| 2019-10-07 | $37.22 | $38.14 | $37.22 | $37.88 | $37.28 | 42,572 |
| 2019-10-04 | $37.19 | $37.56 | $36.95 | $37.50 | $36.90 | 22,735 |
| 2019-10-03 | $37.14 | $37.30 | $36.76 | $37.15 | $36.56 | 26,487 |
| 2019-10-02 | $37.26 | $37.43 | $36.82 | $37.39 | $36.80 | 25,114 |
| 2019-10-01 | $38.37 | $38.47 | $37.17 | $37.40 | $36.81 | 45,415 |
| 2019-09-30 | $38.12 | $38.25 | $37.94 | $37.98 | $37.38 | 41,183 |
| 2019-09-27 | $37.98 | $38.42 | $37.82 | $38.00 | $37.40 | 35,217 |
| 2019-09-26 | $38.14 | $38.16 | $37.44 | $37.47 | $36.87 | 27,320 |
| 2019-09-25 | $38.02 | $38.61 | $38.02 | $38.52 | $37.91 | 19,432 |
| 2019-09-24 | $38.58 | $38.58 | $37.56 | $37.79 | $37.19 | 35,600 |
| 2019-09-23 | $38.06 | $38.67 | $37.76 | $38.62 | $38.01 | 33,508 |
| 2019-09-20 | $38.32 | $39.09 | $38.17 | $38.41 | $37.80 | 114,516 |
| 2019-09-19 | $38.68 | $39.34 | $38.31 | $38.33 | $37.72 | 29,444 |
| 2019-09-18 | $38.43 | $38.85 | $37.97 | $38.69 | $38.01 | 70,711 |
| 2019-09-17 | $38.35 | $38.74 | $37.94 | $38.47 | $37.80 | 27,714 |
| 2019-09-16 | $38.74 | $39.10 | $37.99 | $38.68 | $38.01 | 45,776 |
| 2019-09-13 | $38.90 | $39.36 | $38.08 | $39.08 | $38.40 | 40,956 |
| 2019-09-12 | $38.26 | $39.00 | $37.79 | $38.76 | $38.08 | 39,941 |
| 2019-09-11 | $37.87 | $38.49 | $37.38 | $38.43 | $37.76 | 50,499 |
| 2019-09-10 | $36.76 | $37.96 | $36.76 | $37.68 | $37.02 | 35,866 |
| 2019-09-09 | $35.69 | $37.03 | $35.67 | $36.79 | $36.15 | 41,778 |
| 2019-09-06 | $35.97 | $36.32 | $35.42 | $35.51 | $34.89 | 26,090 |
| 2019-09-05 | $35.14 | $36.42 | $35.14 | $35.82 | $35.20 | 38,968 |
| 2019-09-04 | $35.14 | $35.27 | $34.56 | $34.80 | $34.19 | 45,257 |
| 2019-09-03 | $34.97 | $35.20 | $34.51 | $34.93 | $34.32 | 39,184 |
| 2019-08-30 | $35.60 | $35.60 | $35.04 | $35.31 | $34.69 | 21,253 |
| 2019-08-29 | $35.38 | $35.65 | $35.27 | $35.44 | $34.82 | 27,490 |
| 2019-08-28 | $34.51 | $35.47 | $34.51 | $35.10 | $34.49 | 25,959 |
| 2019-08-27 | $35.72 | $35.72 | $34.42 | $34.64 | $34.04 | 44,839 |
| 2019-08-26 | $34.70 | $35.77 | $34.58 | $35.71 | $35.09 | 38,881 |
| 2019-08-23 | $35.55 | $35.82 | $34.38 | $34.71 | $34.10 | 43,198 |
| 2019-08-22 | $36.35 | $36.58 | $35.80 | $35.80 | $35.18 | 34,227 |
| 2019-08-21 | $36.22 | $36.33 | $35.83 | $36.14 | $35.51 | 31,122 |
| 2019-08-20 | $36.42 | $36.61 | $36.09 | $36.18 | $35.55 | 30,966 |
| 2019-08-19 | $37.20 | $37.20 | $36.54 | $36.59 | $35.95 | 64,680 |
| 2019-08-16 | $35.76 | $36.66 | $35.50 | $36.64 | $36.00 | 28,822 |
| 2019-08-15 | $35.87 | $35.87 | $35.39 | $35.55 | $34.93 | 31,824 |
| 2019-08-14 | $35.64 | $36.58 | $35.28 | $35.93 | $35.30 | 30,380 |
| 2019-08-13 | $36.13 | $37.04 | $36.13 | $36.58 | $35.94 | 26,294 |
| 2019-08-12 | $36.55 | $36.58 | $36.00 | $36.08 | $35.45 | 31,235 |
| 2019-08-09 | $36.82 | $37.03 | $36.56 | $36.60 | $35.96 | 22,007 |
| 2019-08-08 | $35.96 | $37.19 | $35.96 | $36.90 | $36.26 | 47,318 |
| 2019-08-07 | $35.38 | $35.99 | $35.38 | $35.84 | $35.21 | 23,349 |
| 2019-08-06 | $35.90 | $36.08 | $35.15 | $35.91 | $35.28 | 46,759 |
| 2019-08-05 | $36.10 | $36.10 | $35.24 | $35.87 | $35.24 | 51,101 |
| 2019-08-02 | $36.76 | $36.98 | $36.03 | $36.62 | $35.98 | 36,779 |
| 2019-08-01 | $38.17 | $38.53 | $36.79 | $37.02 | $36.37 | 71,799 |
| 2019-07-31 | $39.00 | $39.11 | $38.16 | $38.26 | $37.59 | 98,727 |
| 2019-07-30 | $37.90 | $39.13 | $37.73 | $38.88 | $38.20 | 56,067 |
| 2019-07-29 | $38.41 | $38.49 | $37.85 | $37.97 | $37.31 | 34,640 |
| 2019-07-26 | $37.70 | $38.44 | $37.56 | $38.32 | $37.65 | 152,653 |
| 2019-07-25 | $37.02 | $38.90 | $37.02 | $37.50 | $36.85 | 91,597 |
| 2019-07-24 | $35.38 | $37.35 | $33.98 | $36.85 | $36.21 | 129,192 |
| 2019-07-23 | $33.82 | $34.18 | $33.74 | $34.03 | $33.44 | 22,696 |
| 2019-07-22 | $33.91 | $34.15 | $33.48 | $33.67 | $33.08 | 16,130 |
| 2019-07-19 | $33.71 | $34.17 | $33.62 | $33.92 | $33.33 | 48,876 |
| 2019-07-18 | $33.51 | $33.78 | $33.32 | $33.71 | $33.12 | 30,581 |
| 2019-07-17 | $33.71 | $33.77 | $33.34 | $33.70 | $33.11 | 28,843 |
| 2019-07-16 | $33.79 | $34.19 | $33.46 | $33.75 | $33.16 | 34,082 |
| 2019-07-15 | $34.29 | $34.29 | $33.57 | $33.84 | $33.25 | 29,216 |
| 2019-07-12 | $33.89 | $34.51 | $33.80 | $34.23 | $33.63 | 29,106 |
| 2019-07-11 | $33.79 | $33.92 | $33.46 | $33.75 | $33.16 | 29,514 |
| 2019-07-10 | $34.76 | $34.76 | $33.69 | $33.86 | $33.27 | 25,879 |
| 2019-07-09 | $34.14 | $34.33 | $33.86 | $34.29 | $33.69 | 15,106 |
| 2019-07-08 | $34.38 | $34.40 | $34.09 | $34.26 | $33.66 | 27,207 |
| 2019-07-05 | $34.37 | $34.66 | $34.37 | $34.60 | $34.00 | 37,531 |
| 2019-07-03 | $34.52 | $34.61 | $34.24 | $34.29 | $33.69 | 24,050 |
| 2019-07-02 | $34.71 | $34.71 | $33.81 | $34.26 | $33.66 | 30,102 |
| 2019-07-01 | $35.17 | $35.20 | $34.61 | $34.74 | $34.13 | 61,041 |
| 2019-06-28 | $34.64 | $35.34 | $33.66 | $34.87 | $34.26 | 304,593 |
| 2019-06-27 | $33.52 | $34.47 | $33.52 | $34.47 | $33.87 | 72,901 |
| 2019-06-26 | $33.34 | $33.94 | $33.34 | $33.57 | $32.98 | 28,594 |
| 2019-06-25 | $33.44 | $33.68 | $32.91 | $33.47 | $32.89 | 28,621 |
| 2019-06-24 | $33.94 | $33.94 | $33.29 | $33.31 | $32.73 | 70,679 |
| 2019-06-21 | $34.05 | $34.67 | $33.50 | $33.58 | $32.99 | 52,595 |
| 2019-06-20 | $34.39 | $34.74 | $33.89 | $34.36 | $33.76 | 40,315 |
| 2019-06-19 | $34.44 | $34.65 | $34.05 | $34.41 | $33.75 | 42,266 |
| 2019-06-18 | $33.82 | $34.54 | $33.80 | $34.46 | $33.80 | 46,698 |
| 2019-06-17 | $33.84 | $34.23 | $33.66 | $33.86 | $33.21 | 44,236 |
| 2019-06-14 | $33.79 | $34.14 | $33.59 | $33.82 | $33.17 | 44,317 |
| 2019-06-13 | $34.03 | $34.52 | $33.81 | $33.92 | $33.27 | 31,881 |
| 2019-06-12 | $33.81 | $34.24 | $33.63 | $33.88 | $33.23 | 29,725 |
| 2019-06-11 | $33.76 | $34.19 | $33.63 | $33.92 | $33.27 | 38,686 |
| 2019-06-10 | $33.55 | $33.98 | $33.32 | $33.61 | $32.97 | 32,637 |
| 2019-06-07 | $33.33 | $33.68 | $33.26 | $33.41 | $32.77 | 22,174 |
| 2019-06-06 | $33.40 | $33.59 | $33.03 | $33.57 | $32.93 | 31,807 |
| 2019-06-05 | $33.84 | $34.04 | $33.25 | $33.39 | $32.75 | 65,130 |
| 2019-06-04 | $33.10 | $33.97 | $33.10 | $33.87 | $33.22 | 31,917 |
| 2019-06-03 | $32.10 | $32.99 | $32.10 | $32.83 | $32.20 | 51,363 |
| 2019-05-31 | $32.08 | $32.59 | $31.88 | $32.08 | $31.47 | 49,490 |
| 2019-05-30 | $33.03 | $33.15 | $32.03 | $32.46 | $31.84 | 71,445 |
| 2019-05-29 | $32.76 | $33.36 | $32.59 | $33.06 | $32.43 | 31,890 |
| 2019-05-28 | $33.42 | $33.58 | $32.96 | $33.07 | $32.44 | 28,044 |
| 2019-05-24 | $33.17 | $33.48 | $32.80 | $33.44 | $32.80 | 91,798 |
| 2019-05-23 | $33.41 | $33.57 | $32.61 | $32.91 | $32.28 | 42,421 |
| 2019-05-22 | $34.08 | $34.20 | $33.43 | $33.68 | $33.03 | 11,867 |
| 2019-05-21 | $34.44 | $34.56 | $33.98 | $34.18 | $33.53 | 42,769 |
| 2019-05-20 | $33.41 | $34.27 | $33.41 | $34.26 | $33.60 | 22,979 |
| 2019-05-17 | $33.68 | $34.10 | $33.30 | $33.64 | $33.00 | 38,372 |
| 2019-05-16 | $34.37 | $34.64 | $33.84 | $33.98 | $33.33 | 25,194 |
| 2019-05-15 | $33.68 | $34.44 | $33.68 | $34.27 | $33.61 | 37,812 |
| 2019-05-14 | $33.40 | $34.25 | $33.36 | $34.07 | $33.42 | 20,556 |
| 2019-05-13 | $34.44 | $34.44 | $33.16 | $33.39 | $32.75 | 33,002 |
| 2019-05-10 | $34.40 | $35.00 | $34.23 | $34.96 | $34.29 | 32,090 |
| 2019-05-09 | $33.88 | $34.67 | $33.73 | $34.53 | $33.87 | 40,775 |
| 2019-05-08 | $34.06 | $34.34 | $33.87 | $34.17 | $33.52 | 20,163 |
| 2019-05-07 | $34.46 | $34.73 | $33.83 | $34.05 | $33.40 | 28,037 |
| 2019-05-06 | $33.92 | $35.39 | $33.55 | $34.82 | $34.15 | 24,194 |
| 2019-05-03 | $33.88 | $34.38 | $33.84 | $34.38 | $33.72 | 100,625 |
| 2019-05-02 | $33.69 | $34.00 | $33.67 | $33.67 | $33.02 | 18,517 |
| 2019-05-01 | $34.22 | $34.32 | $33.42 | $33.87 | $33.22 | 38,922 |
| 2019-04-30 | $35.14 | $35.14 | $34.12 | $34.21 | $33.55 | 38,759 |
| 2019-04-29 | $33.72 | $35.41 | $33.66 | $35.28 | $34.60 | 66,902 |
| 2019-04-26 | $33.35 | $34.30 | $33.35 | $33.60 | $32.96 | 34,550 |
| 2019-04-25 | $34.16 | $34.16 | $32.75 | $33.55 | $32.91 | 55,403 |
| 2019-04-24 | $34.72 | $36.32 | $34.72 | $34.80 | $34.13 | 32,080 |
| 2019-04-23 | $34.09 | $34.95 | $34.03 | $34.73 | $34.06 | 28,546 |
| 2019-04-22 | $35.03 | $35.03 | $33.87 | $34.06 | $33.41 | 13,206 |
| 2019-04-18 | $35.01 | $35.35 | $34.64 | $34.91 | $34.24 | 22,810 |
| 2019-04-17 | $35.00 | $35.45 | $34.68 | $35.15 | $34.48 | 20,343 |
| 2019-04-16 | $34.87 | $35.04 | $33.87 | $34.92 | $34.25 | 36,233 |
| 2019-04-15 | $35.07 | $35.38 | $34.57 | $34.64 | $33.98 | 10,495 |
| 2019-04-12 | $34.88 | $35.33 | $34.53 | $35.09 | $34.42 | 30,866 |
| 2019-04-11 | $34.87 | $34.87 | $34.35 | $34.60 | $33.94 | 13,997 |
| 2019-04-10 | $34.01 | $34.82 | $34.01 | $34.78 | $34.11 | 17,754 |
| 2019-04-09 | $34.28 | $34.44 | $34.02 | $34.04 | $33.39 | 13,048 |
| 2019-04-08 | $34.68 | $34.76 | $34.43 | $34.68 | $34.02 | 11,503 |
| 2019-04-05 | $34.25 | $34.78 | $34.14 | $34.69 | $34.03 | 26,011 |
| 2019-04-04 | $34.09 | $34.35 | $33.97 | $34.31 | $33.65 | 18,631 |
| 2019-04-03 | $34.32 | $34.32 | $33.94 | $34.08 | $33.43 | 13,858 |
| 2019-04-02 | $34.33 | $34.33 | $33.91 | $34.01 | $33.36 | 11,256 |
| 2019-04-01 | $34.11 | $34.43 | $33.73 | $34.32 | $33.66 | 35,664 |
| 2019-03-29 | $34.41 | $34.59 | $33.48 | $33.92 | $33.27 | 48,568 |
| 2019-03-28 | $33.80 | $34.11 | $33.57 | $34.11 | $33.46 | 21,426 |
| 2019-03-27 | $33.52 | $33.99 | $32.96 | $33.83 | $33.18 | 27,367 |
| 2019-03-26 | $32.90 | $33.54 | $31.56 | $33.53 | $32.89 | 30,215 |
| 2019-03-25 | $31.91 | $32.93 | $31.91 | $32.77 | $32.14 | 21,824 |
| 2019-03-22 | $33.33 | $33.60 | $31.85 | $32.35 | $31.73 | 68,757 |
| 2019-03-21 | $33.47 | $34.20 | $33.47 | $33.65 | $33.01 | 28,569 |
| 2019-03-20 | $33.85 | $34.31 | $33.52 | $33.57 | $32.93 | 38,098 |
| 2019-03-19 | $34.85 | $34.91 | $33.84 | $33.84 | $33.19 | 18,814 |
| 2019-03-18 | $34.45 | $34.96 | $34.45 | $34.70 | $34.04 | 26,526 |
| 2019-03-15 | $34.23 | $34.64 | $34.23 | $34.48 | $33.82 | 78,070 |
| 2019-03-14 | $34.55 | $34.55 | $34.10 | $34.23 | $33.57 | 17,483 |
| 2019-03-13 | $34.68 | $34.89 | $33.15 | $34.59 | $33.87 | 24,963 |
| 2019-03-12 | $35.05 | $35.05 | $34.33 | $34.54 | $33.82 | 19,997 |
| 2019-03-11 | $34.41 | $35.03 | $34.36 | $34.90 | $34.17 | 18,023 |
| 2019-03-08 | $33.66 | $34.35 | $33.38 | $34.30 | $33.58 | 45,155 |
| 2019-03-07 | $34.50 | $34.50 | $33.76 | $33.87 | $33.16 | 32,215 |
| 2019-03-06 | $35.77 | $35.77 | $34.47 | $34.63 | $33.91 | 26,090 |
| 2019-03-05 | $35.75 | $35.90 | $35.63 | $35.76 | $35.01 | 28,481 |
| 2019-03-04 | $35.89 | $36.32 | $35.71 | $35.71 | $34.96 | 25,890 |
| 2019-03-01 | $35.86 | $36.06 | $35.37 | $36.00 | $35.25 | 24,193 |
| 2019-02-28 | $35.22 | $36.05 | $35.22 | $35.75 | $35.00 | 29,050 |
| 2019-02-27 | $35.94 | $35.94 | $35.52 | $35.71 | $34.96 | 18,383 |
| 2019-02-26 | $36.21 | $36.47 | $35.88 | $35.88 | $35.13 | 24,008 |
| 2019-02-25 | $36.36 | $36.73 | $36.21 | $36.35 | $35.59 | 35,574 |
| 2019-02-22 | $36.14 | $36.45 | $36.00 | $36.35 | $35.59 | 39,173 |
| 2019-02-21 | $36.11 | $36.32 | $35.67 | $36.23 | $35.47 | 27,599 |
| 2019-02-20 | $35.80 | $36.19 | $35.43 | $36.12 | $35.37 | 15,322 |
| 2019-02-19 | $35.59 | $35.89 | $35.19 | $35.81 | $35.06 | 22,369 |
| 2019-02-15 | $34.88 | $35.76 | $34.42 | $35.64 | $34.90 | 43,866 |
| 2019-02-14 | $34.58 | $35.18 | $34.58 | $34.68 | $33.96 | 25,365 |
| 2019-02-13 | $34.59 | $35.00 | $34.59 | $35.00 | $34.27 | 59,429 |
| 2019-02-12 | $34.74 | $34.97 | $34.45 | $34.65 | $33.93 | 37,606 |
| 2019-02-11 | $33.91 | $34.42 | $33.72 | $34.34 | $33.62 | 30,959 |
| 2019-02-08 | $34.29 | $34.35 | $33.96 | $34.12 | $33.41 | 36,252 |
| 2019-02-07 | $34.40 | $34.53 | $34.18 | $34.39 | $33.67 | 39,466 |
| 2019-02-06 | $34.52 | $34.78 | $34.28 | $34.41 | $33.69 | 22,462 |
| 2019-02-05 | $34.51 | $34.90 | $34.49 | $34.67 | $33.95 | 14,863 |
| 2019-02-04 | $34.29 | $34.77 | $34.07 | $34.65 | $33.93 | 33,160 |
| 2019-02-01 | $34.26 | $34.38 | $34.10 | $34.30 | $33.58 | 22,246 |
| 2019-01-31 | $34.05 | $34.34 | $33.91 | $34.26 | $33.54 | 39,743 |
| 2019-01-30 | $34.36 | $34.42 | $34.05 | $34.19 | $33.48 | 25,502 |
| 2019-01-29 | $34.51 | $35.10 | $34.15 | $34.15 | $33.44 | 18,925 |
| 2019-01-28 | $34.36 | $34.93 | $34.09 | $34.58 | $33.86 | 28,838 |
| 2019-01-25 | $34.19 | $36.04 | $34.19 | $35.15 | $34.42 | 22,152 |
| 2019-01-24 | $33.70 | $34.24 | $33.42 | $33.97 | $33.26 | 31,539 |
| 2019-01-23 | $34.05 | $34.66 | $33.34 | $33.82 | $33.11 | 27,116 |
| 2019-01-22 | $34.40 | $34.75 | $33.98 | $34.04 | $33.33 | 30,997 |
| 2019-01-18 | $33.83 | $34.87 | $33.83 | $34.67 | $33.95 | 59,421 |
| 2019-01-17 | $33.63 | $34.17 | $33.63 | $33.82 | $33.11 | 24,083 |
| 2019-01-16 | $33.48 | $34.13 | $33.48 | $33.90 | $33.19 | 29,304 |
| 2019-01-15 | $33.19 | $33.55 | $32.79 | $33.43 | $32.73 | 17,722 |
| 2019-01-14 | $33.60 | $33.67 | $33.23 | $33.23 | $32.54 | 22,096 |
| 2019-01-11 | $33.09 | $33.65 | $33.09 | $33.44 | $32.74 | 20,798 |
| 2019-01-10 | $33.36 | $33.69 | $33.06 | $33.49 | $32.79 | 25,514 |
| 2019-01-09 | $33.52 | $33.92 | $33.34 | $33.54 | $32.84 | 18,654 |
| 2019-01-08 | $33.65 | $33.65 | $32.29 | $33.44 | $32.74 | 24,791 |
| 2019-01-07 | $33.48 | $34.02 | $33.12 | $33.43 | $32.73 | 52,862 |
| 2019-01-04 | $32.87 | $33.69 | $32.54 | $33.47 | $32.77 | 30,939 |
| 2019-01-03 | $32.56 | $33.30 | $32.45 | $32.47 | $31.79 | 24,082 |
| 2019-01-02 | $31.71 | $32.89 | $31.71 | $32.66 | $31.98 | 78,124 |
| 2018-12-31 | $32.00 | $32.90 | $31.45 | $32.09 | $31.42 | 32,864 |
| 2018-12-28 | $31.63 | $33.02 | $31.37 | $31.97 | $31.30 | 30,614 |
| 2018-12-27 | $31.39 | $33.06 | $30.64 | $31.53 | $30.87 | 31,344 |
| 2018-12-26 | $30.59 | $31.93 | $30.15 | $31.75 | $31.09 | 36,273 |
| 2018-12-24 | $31.41 | $31.74 | $30.33 | $30.39 | $29.76 | 15,982 |
| 2018-12-21 | $31.54 | $32.34 | $31.27 | $31.44 | $30.78 | 73,152 |
| 2018-12-20 | $31.17 | $31.80 | $30.55 | $31.50 | $30.84 | 46,029 |
| 2018-12-19 | $32.38 | $33.31 | $31.15 | $31.37 | $30.66 | 39,390 |
| 2018-12-18 | $33.53 | $33.55 | $31.93 | $32.39 | $31.65 | 55,658 |
| 2018-12-17 | $33.31 | $33.96 | $33.03 | $33.21 | $32.45 | 34,339 |
| 2018-12-14 | $33.23 | $33.86 | $33.01 | $33.34 | $32.58 | 60,262 |
| 2018-12-13 | $33.75 | $33.86 | $33.05 | $33.22 | $32.46 | 55,383 |
| 2018-12-12 | $33.77 | $34.49 | $33.14 | $33.83 | $33.06 | 44,087 |
| 2018-12-11 | $34.03 | $34.33 | $33.29 | $33.50 | $32.74 | 31,743 |
| 2018-12-10 | $33.95 | $34.05 | $33.52 | $33.80 | $33.03 | 42,494 |
| 2018-12-07 | $34.10 | $36.00 | $33.83 | $34.35 | $33.57 | 66,479 |
| 2018-12-06 | $33.86 | $34.51 | $33.70 | $34.10 | $33.32 | 74,196 |
| 2018-12-04 | $36.46 | $37.20 | $33.86 | $34.23 | $33.45 | 52,846 |
| 2018-12-03 | $37.24 | $37.50 | $36.21 | $36.59 | $35.76 | 22,281 |
| 2018-11-30 | $36.73 | $37.27 | $36.22 | $36.85 | $36.01 | 41,194 |
| 2018-11-29 | $37.09 | $37.09 | $36.10 | $36.78 | $35.94 | 24,931 |
| 2018-11-28 | $36.73 | $37.40 | $36.40 | $37.26 | $36.41 | 29,481 |
| 2018-11-27 | $36.67 | $36.93 | $36.50 | $36.64 | $35.81 | 26,621 |
| 2018-11-26 | $36.75 | $37.80 | $36.22 | $36.84 | $36.00 | 16,649 |
| 2018-11-23 | $36.16 | $36.95 | $36.01 | $36.68 | $35.85 | 9,464 |
| 2018-11-21 | $36.13 | $36.88 | $36.05 | $36.33 | $35.50 | 15,140 |
| 2018-11-20 | $36.63 | $36.87 | $36.04 | $36.12 | $35.30 | 25,083 |
| 2018-11-19 | $37.20 | $37.87 | $36.85 | $36.94 | $36.10 | 11,877 |
| 2018-11-16 | $37.10 | $37.87 | $36.96 | $37.20 | $36.35 | 22,529 |
| 2018-11-15 | $36.69 | $37.69 | $36.66 | $37.18 | $36.33 | 25,799 |
| 2018-11-14 | $38.00 | $38.00 | $36.62 | $36.93 | $36.09 | 26,858 |
| 2018-11-13 | $37.15 | $37.97 | $37.15 | $37.76 | $36.90 | 39,861 |
| 2018-11-12 | $37.19 | $37.53 | $36.96 | $37.14 | $36.30 | 43,873 |
| 2018-11-09 | $37.72 | $38.00 | $37.32 | $37.37 | $36.52 | 40,131 |
| 2018-11-08 | $37.42 | $38.00 | $37.42 | $37.83 | $36.97 | 18,348 |
| 2018-11-07 | $37.66 | $39.80 | $37.29 | $37.65 | $36.79 | 27,295 |
| 2018-11-06 | $37.48 | $38.34 | $37.38 | $37.65 | $36.79 | 25,259 |
| 2018-11-05 | $37.69 | $37.69 | $37.03 | $37.47 | $36.62 | 32,036 |
| 2018-11-02 | $37.26 | $38.11 | $37.22 | $37.75 | $36.89 | 42,301 |
| 2018-11-01 | $36.42 | $37.18 | $36.30 | $37.14 | $36.30 | 28,150 |
| 2018-10-31 | $35.75 | $36.66 | $35.75 | $36.43 | $35.60 | 42,256 |
| 2018-10-30 | $34.30 | $35.89 | $34.30 | $35.67 | $34.86 | 66,538 |
| 2018-10-29 | $35.11 | $37.18 | $35.11 | $36.00 | $35.18 | 27,057 |
| 2018-10-26 | $35.05 | $35.41 | $34.25 | $34.91 | $34.12 | 32,705 |
| 2018-10-25 | $34.79 | $35.79 | $34.28 | $35.50 | $34.69 | 36,030 |
| 2018-10-24 | $35.46 | $35.82 | $34.56 | $34.63 | $33.84 | 74,527 |
| 2018-10-23 | $35.63 | $36.22 | $34.26 | $35.74 | $34.93 | 32,046 |
| 2018-10-22 | $36.94 | $36.94 | $35.71 | $36.06 | $35.24 | 23,769 |
| 2018-10-19 | $36.95 | $37.93 | $36.65 | $36.94 | $36.10 | 71,184 |
| 2018-10-18 | $37.85 | $38.59 | $36.95 | $36.99 | $36.15 | 27,169 |
| 2018-10-17 | $37.94 | $39.30 | $37.65 | $37.98 | $37.12 | 24,638 |
| 2018-10-16 | $37.83 | $38.19 | $36.93 | $38.06 | $37.19 | 35,027 |
| 2018-10-15 | $37.51 | $37.95 | $37.28 | $37.78 | $36.92 | 35,659 |
| 2018-10-12 | $39.02 | $39.36 | $36.50 | $37.45 | $36.60 | 34,382 |
| 2018-10-11 | $39.87 | $40.99 | $38.51 | $38.71 | $37.83 | 48,541 |
| 2018-10-10 | $40.29 | $41.17 | $39.95 | $40.05 | $39.14 | 22,204 |
| 2018-10-09 | $40.21 | $40.84 | $40.00 | $40.30 | $39.38 | 37,598 |
| 2018-10-08 | $39.75 | $40.60 | $39.75 | $40.23 | $39.32 | 20,198 |
| 2018-10-05 | $40.44 | $41.86 | $39.54 | $39.74 | $38.84 | 12,272 |
| 2018-10-04 | $40.37 | $40.57 | $40.16 | $40.37 | $39.45 | 26,514 |
| 2018-10-03 | $39.27 | $40.38 | $38.76 | $40.38 | $39.46 | 41,871 |
| 2018-10-02 | $39.78 | $40.38 | $39.00 | $39.16 | $38.27 | 38,358 |
| 2018-10-01 | $40.86 | $41.67 | $39.70 | $39.76 | $38.86 | 33,772 |
| 2018-09-28 | $41.50 | $41.50 | $40.70 | $40.85 | $39.92 | 33,121 |
| 2018-09-27 | $40.75 | $41.00 | $40.55 | $40.70 | $39.77 | 26,070 |
| 2018-09-26 | $41.50 | $41.55 | $40.80 | $40.80 | $39.87 | 35,027 |
| 2018-09-25 | $41.95 | $42.10 | $41.35 | $41.40 | $40.46 | 80,785 |
| 2018-09-24 | $42.65 | $42.65 | $41.80 | $41.85 | $40.90 | 47,964 |
| 2018-09-21 | $43.30 | $43.53 | $42.45 | $42.70 | $41.73 | 288,413 |
| 2018-09-20 | $42.75 | $43.70 | $42.70 | $43.35 | $42.36 | 43,538 |
| 2018-09-19 | $42.45 | $43.20 | $42.45 | $42.75 | $41.72 | 35,530 |
| 2018-09-18 | $42.45 | $42.70 | $42.30 | $42.40 | $41.38 | 23,130 |
| 2018-09-17 | $42.65 | $42.80 | $42.20 | $42.50 | $41.48 | 35,407 |
| 2018-09-14 | $42.30 | $42.85 | $42.30 | $42.70 | $41.67 | 21,356 |
| 2018-09-13 | $42.60 | $42.60 | $42.25 | $42.35 | $41.33 | 37,915 |
| 2018-09-12 | $42.95 | $42.95 | $42.30 | $42.55 | $41.53 | 38,226 |
| 2018-09-11 | $42.90 | $43.30 | $42.85 | $43.00 | $41.96 | 33,004 |
| 2018-09-10 | $43.35 | $43.43 | $43.00 | $43.10 | $42.06 | 26,606 |
| 2018-09-07 | $43.20 | $43.35 | $43.00 | $43.35 | $42.31 | 41,019 |
| 2018-09-06 | $43.25 | $43.70 | $43.15 | $43.20 | $42.16 | 40,882 |
| 2018-09-05 | $43.45 | $43.90 | $43.25 | $43.45 | $42.40 | 52,807 |
| 2018-09-04 | $43.55 | $43.85 | $43.30 | $43.55 | $42.50 | 57,822 |
| 2018-08-31 | $43.45 | $43.60 | $43.20 | $43.50 | $42.45 | 34,034 |
| 2018-08-30 | $43.40 | $43.65 | $43.25 | $43.45 | $42.40 | 31,083 |
| 2018-08-29 | $43.95 | $43.95 | $43.40 | $43.45 | $42.40 | 22,824 |
| 2018-08-28 | $44.00 | $44.20 | $43.76 | $43.95 | $42.89 | 44,321 |
| 2018-08-27 | $44.50 | $44.70 | $43.95 | $44.00 | $42.94 | 44,763 |
| 2018-08-24 | $44.25 | $44.50 | $44.20 | $44.35 | $43.28 | 38,086 |
| 2018-08-23 | $44.55 | $44.55 | $44.00 | $44.30 | $43.23 | 21,441 |
| 2018-08-22 | $44.55 | $44.70 | $44.30 | $44.50 | $43.43 | 24,486 |
| 2018-08-21 | $44.40 | $44.75 | $44.40 | $44.50 | $43.43 | 45,600 |
| 2018-08-20 | $44.65 | $44.85 | $44.10 | $44.30 | $43.23 | 60,419 |
| 2018-08-17 | $44.20 | $44.70 | $44.20 | $44.60 | $43.53 | 87,527 |
| 2018-08-16 | $43.95 | $44.75 | $43.95 | $44.40 | $43.33 | 23,552 |
| 2018-08-15 | $44.00 | $44.90 | $43.75 | $43.90 | $42.84 | 54,687 |
| 2018-08-14 | $43.85 | $44.75 | $43.66 | $44.25 | $43.18 | 37,260 |
| 2018-08-13 | $43.35 | $43.80 | $43.10 | $43.75 | $42.70 | 32,994 |
| 2018-08-10 | $43.20 | $44.15 | $43.15 | $43.35 | $42.31 | 63,888 |
| 2018-08-09 | $43.75 | $44.00 | $43.20 | $43.40 | $42.35 | 56,200 |
| 2018-08-08 | $43.95 | $44.05 | $43.55 | $43.70 | $42.65 | 101,608 |
| 2018-08-07 | $43.10 | $44.30 | $43.10 | $43.75 | $42.70 | 113,707 |
| 2018-08-06 | $42.70 | $44.25 | $42.70 | $43.90 | $42.84 | 33,986 |
| 2018-08-03 | $43.95 | $44.55 | $43.50 | $43.85 | $42.79 | 73,211 |
| 2018-08-02 | $43.00 | $45.15 | $43.00 | $44.05 | $42.99 | 57,028 |
| 2018-08-01 | $44.30 | $45.00 | $42.70 | $43.15 | $42.11 | 82,077 |
| 2018-07-31 | $43.80 | $43.80 | $43.40 | $43.45 | $42.40 | 58,415 |
| 2018-07-30 | $43.75 | $44.30 | $43.65 | $43.75 | $42.70 | 66,761 |
| 2018-07-27 | $44.85 | $45.15 | $44.05 | $44.05 | $42.99 | 37,718 |
| 2018-07-26 | $44.60 | $45.05 | $44.25 | $44.90 | $43.82 | 83,784 |
| 2018-07-25 | $44.90 | $46.66 | $44.25 | $44.45 | $43.38 | 203,419 |
| 2018-07-24 | $46.35 | $46.35 | $45.00 | $45.05 | $43.96 | 94,502 |
| 2018-07-23 | $45.20 | $46.55 | $45.15 | $46.45 | $45.33 | 72,561 |
| 2018-07-20 | $47.50 | $48.10 | $44.45 | $45.50 | $44.40 | 164,223 |
| 2018-07-19 | $48.25 | $49.40 | $48.25 | $49.30 | $48.11 | 34,126 |
| 2018-07-18 | $48.50 | $48.85 | $48.45 | $48.75 | $47.58 | 17,270 |
| 2018-07-17 | $48.35 | $48.75 | $48.25 | $48.30 | $47.14 | 25,778 |
| 2018-07-16 | $48.00 | $48.60 | $48.00 | $48.45 | $47.28 | 22,253 |
| 2018-07-13 | $48.40 | $48.90 | $47.95 | $48.00 | $46.84 | 26,550 |
| 2018-07-12 | $48.65 | $48.75 | $48.10 | $48.40 | $47.23 | 37,686 |
| 2018-07-11 | $48.60 | $49.00 | $48.60 | $48.65 | $47.48 | 21,939 |
| 2018-07-10 | $49.50 | $49.55 | $48.35 | $48.70 | $47.53 | 34,741 |
| 2018-07-09 | $49.05 | $49.50 | $48.50 | $49.40 | $48.21 | 22,172 |
| 2018-07-06 | $48.60 | $49.05 | $46.75 | $48.90 | $47.72 | 23,711 |
| 2018-07-05 | $48.65 | $48.85 | $48.45 | $48.65 | $47.48 | 24,278 |
| 2018-07-03 | $48.45 | $48.85 | $48.35 | $48.65 | $47.48 | 19,379 |
| 2018-07-02 | $47.45 | $48.45 | $47.45 | $48.45 | $47.28 | 31,862 |
| 2018-06-29 | $48.05 | $48.20 | $47.30 | $47.45 | $46.31 | 33,109 |
| 2018-06-28 | $47.90 | $48.55 | $47.75 | $47.90 | $46.75 | 30,681 |
| 2018-06-27 | $48.55 | $48.55 | $47.78 | $47.85 | $46.70 | 44,482 |
| 2018-06-26 | $48.70 | $48.70 | $48.15 | $48.50 | $47.33 | 31,165 |
| 2018-06-25 | $48.20 | $48.85 | $48.10 | $48.65 | $47.48 | 34,096 |
| 2018-06-22 | $48.85 | $49.05 | $48.05 | $48.45 | $47.28 | 140,818 |
| 2018-06-21 | $49.00 | $49.35 | $48.55 | $48.70 | $47.53 | 26,951 |
| 2018-06-20 | $49.05 | $49.40 | $48.72 | $49.15 | $47.97 | 40,431 |
| 2018-06-19 | $48.20 | $49.00 | $48.20 | $48.75 | $47.58 | 22,869 |
| 2018-06-18 | $47.65 | $48.45 | $47.60 | $48.30 | $47.14 | 31,598 |
| 2018-06-15 | $47.70 | $48.25 | $47.38 | $47.95 | $46.79 | 82,177 |
| 2018-06-14 | $47.80 | $48.00 | $47.35 | $47.90 | $46.75 | 23,082 |
| 2018-06-13 | $47.85 | $48.25 | $47.65 | $47.75 | $46.54 | 28,120 |
| 2018-06-12 | $48.20 | $48.20 | $47.70 | $48.00 | $46.79 | 40,711 |
| 2018-06-11 | $49.10 | $49.25 | $48.05 | $48.25 | $47.03 | 22,949 |
| 2018-06-08 | $48.95 | $49.45 | $48.85 | $49.05 | $47.81 | 34,346 |
| 2018-06-07 | $49.30 | $49.60 | $48.90 | $49.05 | $47.81 | 25,063 |
| 2018-06-06 | $48.70 | $49.30 | $48.70 | $49.20 | $47.95 | 35,035 |
| 2018-06-05 | $48.80 | $49.00 | $48.50 | $48.75 | $47.52 | 24,537 |
| 2018-06-04 | $48.75 | $48.90 | $48.45 | $48.75 | $47.52 | 27,189 |
| 2018-06-01 | $48.35 | $48.80 | $48.30 | $48.65 | $47.42 | 29,147 |
| 2018-05-31 | $48.30 | $48.60 | $48.00 | $48.05 | $46.83 | 32,316 |
| 2018-05-30 | $47.75 | $48.65 | $47.75 | $48.20 | $46.98 | 40,024 |
| 2018-05-29 | $47.85 | $48.05 | $47.25 | $47.75 | $46.54 | 34,460 |
| 2018-05-25 | $48.25 | $48.45 | $47.85 | $48.15 | $46.93 | 22,741 |
| 2018-05-24 | $48.45 | $48.45 | $47.60 | $48.15 | $46.93 | 34,099 |
| 2018-05-23 | $48.50 | $48.95 | $48.05 | $48.40 | $47.18 | 22,327 |
| 2018-05-22 | $48.60 | $48.90 | $47.25 | $48.45 | $47.22 | 49,251 |
| 2018-05-21 | $48.05 | $48.55 | $47.90 | $48.40 | $47.18 | 29,848 |
| 2018-05-18 | $48.20 | $48.20 | $47.70 | $47.85 | $46.64 | 29,427 |
| 2018-05-17 | $47.35 | $48.10 | $47.20 | $48.00 | $46.79 | 32,584 |
| 2018-05-16 | $47.25 | $47.85 | $47.25 | $47.45 | $46.25 | 37,176 |
| 2018-05-15 | $47.05 | $47.50 | $47.05 | $47.35 | $46.15 | 33,580 |
| 2018-05-14 | $47.65 | $47.65 | $46.85 | $47.15 | $45.96 | 36,259 |
| 2018-05-11 | $47.35 | $47.80 | $47.05 | $47.65 | $46.44 | 36,545 |
| 2018-05-10 | $47.70 | $47.85 | $47.20 | $47.40 | $46.20 | 25,722 |
| 2018-05-09 | $47.00 | $48.00 | $46.85 | $47.70 | $46.49 | 36,751 |
| 2018-05-08 | $46.95 | $47.30 | $46.80 | $47.20 | $46.01 | 31,508 |
| 2018-05-07 | $46.50 | $47.03 | $46.05 | $46.85 | $45.66 | 49,689 |
| 2018-05-04 | $45.90 | $47.00 | $45.65 | $46.40 | $45.23 | 52,137 |
| 2018-05-03 | $46.35 | $46.45 | $45.70 | $45.95 | $44.79 | 57,072 |
| 2018-05-02 | $45.85 | $46.75 | $45.65 | $46.35 | $45.18 | 56,965 |
| 2018-05-01 | $45.30 | $45.85 | $44.75 | $45.85 | $44.69 | 65,950 |
| 2018-04-30 | $46.00 | $46.40 | $45.20 | $45.25 | $44.10 | 82,831 |
| 2018-04-27 | $46.20 | $46.50 | $45.95 | $46.00 | $44.84 | 47,744 |
| 2018-04-26 | $46.60 | $46.70 | $46.00 | $46.15 | $44.98 | 48,561 |
| 2018-04-25 | $47.70 | $47.70 | $46.60 | $46.65 | $45.47 | 68,477 |
| 2018-04-24 | $47.50 | $48.40 | $47.45 | $47.80 | $46.59 | 56,282 |
| 2018-04-23 | $46.95 | $48.00 | $46.80 | $47.50 | $46.30 | 71,269 |
| 2018-04-20 | $47.05 | $47.50 | $46.85 | $47.20 | $46.01 | 77,595 |
| 2018-04-19 | $44.65 | $46.90 | $44.65 | $46.80 | $45.62 | 118,089 |
| 2018-04-18 | $44.25 | $45.35 | $44.10 | $44.45 | $43.33 | 170,443 |
| 2018-04-17 | $45.25 | $45.45 | $44.23 | $44.45 | $43.33 | 46,876 |
| 2018-04-16 | $44.35 | $45.25 | $44.35 | $45.20 | $44.06 | 34,263 |
| 2018-04-13 | $44.90 | $44.90 | $44.20 | $44.30 | $43.18 | 63,889 |
| 2018-04-12 | $45.25 | $45.25 | $44.75 | $44.85 | $43.71 | 50,110 |
| 2018-04-11 | $45.30 | $45.45 | $44.93 | $45.00 | $43.86 | 27,057 |
| 2018-04-10 | $44.95 | $45.65 | $44.70 | $45.50 | $44.35 | 28,861 |
| 2018-04-09 | $44.70 | $45.35 | $44.55 | $44.60 | $43.47 | 27,632 |
| 2018-04-06 | $45.70 | $45.85 | $44.30 | $44.55 | $43.42 | 44,796 |
| 2018-04-05 | $45.65 | $45.95 | $44.80 | $45.90 | $44.74 | 24,207 |
| 2018-04-04 | $44.50 | $45.60 | $44.50 | $45.35 | $44.20 | 32,330 |
| 2018-04-03 | $44.60 | $45.00 | $44.10 | $44.85 | $43.71 | 26,405 |
| 2018-04-02 | $44.80 | $45.50 | $44.05 | $44.45 | $43.33 | 36,402 |
| 2018-03-29 | $45.15 | $45.50 | $44.60 | $44.85 | $43.71 | 92,457 |
| 2018-03-28 | $44.20 | $45.15 | $43.95 | $45.05 | $43.91 | 84,493 |
| 2018-03-27 | $44.50 | $45.70 | $44.00 | $44.20 | $43.08 | 51,803 |
| 2018-03-26 | $44.65 | $44.85 | $43.95 | $44.50 | $43.37 | 106,080 |
| 2018-03-23 | $45.15 | $45.20 | $44.20 | $44.30 | $43.18 | 95,704 |
| 2018-03-22 | $45.70 | $46.60 | $45.00 | $45.10 | $43.96 | 68,837 |
| 2018-03-21 | $45.95 | $46.65 | $45.85 | $46.00 | $44.84 | 72,774 |
| 2018-03-20 | $46.80 | $46.80 | $45.95 | $46.00 | $44.84 | 29,867 |
| 2018-03-19 | $46.45 | $46.90 | $46.05 | $46.80 | $45.62 | 26,562 |
| 2018-03-16 | $46.25 | $47.25 | $44.90 | $46.45 | $45.27 | 72,595 |
| 2018-03-15 | $46.40 | $46.55 | $46.10 | $46.35 | $45.18 | 19,760 |
| 2018-03-14 | $47.45 | $47.45 | $46.33 | $46.45 | $45.22 | 27,266 |
| 2018-03-13 | $47.05 | $47.75 | $47.05 | $47.35 | $46.09 | 37,255 |
| 2018-03-12 | $47.40 | $47.50 | $46.68 | $46.78 | $45.54 | 47,412 |
| 2018-03-09 | $46.70 | $47.58 | $46.15 | $47.25 | $45.99 | 29,922 |
| 2018-03-08 | $46.90 | $46.90 | $45.90 | $46.55 | $45.31 | 38,605 |
| 2018-03-07 | $45.75 | $46.95 | $45.45 | $46.80 | $45.56 | 31,630 |
| 2018-03-06 | $45.60 | $46.25 | $44.95 | $46.00 | $44.78 | 38,557 |
| 2018-03-05 | $45.05 | $45.85 | $44.20 | $45.55 | $44.34 | 70,800 |
| 2018-03-02 | $43.90 | $45.30 | $43.70 | $45.25 | $44.05 | 54,284 |
| 2018-03-01 | $43.85 | $44.45 | $43.70 | $44.15 | $42.98 | 37,202 |
| 2018-02-28 | $44.30 | $44.60 | $43.55 | $43.60 | $42.44 | 115,568 |
| 2018-02-27 | $45.05 | $45.60 | $44.15 | $44.25 | $43.07 | 59,686 |
| 2018-02-26 | $44.60 | $45.10 | $44.30 | $45.10 | $43.90 | 40,228 |
| 2018-02-23 | $44.50 | $44.55 | $44.05 | $44.50 | $43.32 | 14,102 |
| 2018-02-22 | $44.75 | $44.75 | $44.20 | $44.35 | $43.17 | 36,336 |
| 2018-02-21 | $44.05 | $45.30 | $44.05 | $44.70 | $43.51 | 70,681 |
| 2018-02-20 | $44.70 | $44.90 | $43.85 | $43.95 | $42.78 | 43,055 |
| 2018-02-16 | $44.05 | $45.10 | $44.05 | $44.95 | $43.76 | 56,345 |
| 2018-02-15 | $44.50 | $44.50 | $44.05 | $44.10 | $42.93 | 53,978 |
| 2018-02-14 | $43.60 | $44.70 | $43.60 | $44.45 | $43.27 | 56,198 |
| 2018-02-13 | $43.70 | $44.10 | $43.70 | $43.75 | $42.59 | 46,951 |
| 2018-02-12 | $44.30 | $44.30 | $43.60 | $43.95 | $42.78 | 39,573 |
| 2018-02-09 | $44.05 | $44.80 | $43.60 | $44.25 | $43.07 | 77,498 |
| 2018-02-08 | $44.10 | $44.25 | $43.60 | $43.60 | $42.44 | 58,864 |
| 2018-02-07 | $44.10 | $44.25 | $43.85 | $44.15 | $42.98 | 21,477 |
| 2018-02-06 | $43.60 | $44.40 | $43.30 | $44.20 | $43.03 | 113,884 |
| 2018-02-05 | $46.35 | $47.60 | $43.80 | $44.00 | $42.83 | 88,070 |
| 2018-02-02 | $45.40 | $46.88 | $44.70 | $46.45 | $45.22 | 120,385 |
| 2018-02-01 | $43.85 | $44.15 | $43.40 | $44.15 | $42.98 | 73,672 |
| 2018-01-31 | $43.90 | $44.05 | $43.60 | $43.85 | $42.68 | 54,631 |
| 2018-01-30 | $43.95 | $44.20 | $43.85 | $43.90 | $42.73 | 36,641 |
| 2018-01-29 | $44.05 | $44.50 | $43.90 | $43.95 | $42.78 | 51,378 |
| 2018-01-26 | $44.15 | $44.15 | $43.75 | $43.95 | $42.78 | 28,062 |
| 2018-01-25 | $44.10 | $44.25 | $43.70 | $44.10 | $42.93 | 25,729 |
| 2018-01-24 | $44.40 | $44.55 | $44.15 | $44.30 | $43.12 | 35,831 |
| 2018-01-23 | $43.90 | $44.45 | $43.90 | $44.40 | $43.22 | 47,971 |
| 2018-01-22 | $44.40 | $44.40 | $43.73 | $44.05 | $42.88 | 28,922 |
| 2018-01-19 | $44.05 | $44.35 | $43.70 | $44.25 | $43.07 | 82,724 |
| 2018-01-18 | $44.20 | $44.45 | $43.65 | $44.15 | $42.98 | 44,726 |
| 2018-01-17 | $44.15 | $44.25 | $43.50 | $44.15 | $42.98 | 44,152 |
| 2018-01-16 | $44.15 | $44.85 | $43.90 | $43.95 | $42.78 | 45,515 |
| 2018-01-12 | $44.15 | $44.45 | $43.90 | $44.20 | $43.03 | 33,352 |
| 2018-01-11 | $43.95 | $44.03 | $43.35 | $44.00 | $42.83 | 49,313 |
| 2018-01-10 | $42.45 | $45.90 | $42.45 | $43.95 | $42.78 | 67,497 |
| 2018-01-09 | $42.65 | $43.35 | $42.13 | $42.35 | $41.22 | 74,635 |
| 2018-01-08 | $43.45 | $46.45 | $40.40 | $42.65 | $41.52 | 83,053 |
| 2018-01-05 | $43.00 | $44.00 | $42.85 | $43.70 | $42.54 | 65,714 |
| 2018-01-04 | $43.30 | $44.00 | $42.60 | $42.80 | $41.66 | 38,511 |
| 2018-01-03 | $41.90 | $43.15 | $41.90 | $43.05 | $41.91 | 79,836 |
| 2018-01-02 | $43.00 | $43.45 | $41.40 | $41.95 | $40.84 | 97,081 |
| 2017-12-29 | $43.80 | $43.85 | $42.85 | $42.85 | $41.71 | 28,324 |
| 2017-12-28 | $43.95 | $43.95 | $43.55 | $43.80 | $42.64 | 29,324 |
| 2017-12-27 | $43.70 | $43.80 | $43.35 | $43.70 | $42.54 | 19,792 |
| 2017-12-26 | $43.90 | $44.05 | $43.30 | $43.65 | $42.49 | 29,213 |
| 2017-12-22 | $44.80 | $44.80 | $43.75 | $43.85 | $42.68 | 31,807 |
| 2017-12-21 | $44.85 | $45.30 | $44.65 | $44.75 | $43.56 | 34,381 |
| 2017-12-20 | $45.00 | $45.30 | $44.55 | $44.65 | $43.46 | 94,908 |
| 2017-12-19 | $44.50 | $44.85 | $44.20 | $44.55 | $43.37 | 37,245 |
| 2017-12-18 | $43.90 | $45.30 | $43.90 | $44.40 | $43.22 | 71,187 |
| 2017-12-15 | $43.35 | $44.75 | $43.25 | $43.45 | $42.30 | 158,247 |
| 2017-12-14 | $44.10 | $44.35 | $43.10 | $43.40 | $42.25 | 43,700 |
| 2017-12-13 | $44.35 | $44.90 | $44.05 | $44.30 | $43.07 | 40,300 |
| 2017-12-12 | $44.05 | $44.50 | $43.90 | $44.35 | $43.12 | 22,700 |
| 2017-12-11 | $44.20 | $44.65 | $43.60 | $43.90 | $42.68 | 38,000 |
| 2017-12-08 | $45.00 | $45.00 | $44.10 | $44.15 | $42.93 | 33,800 |
| 2017-12-07 | $45.75 | $45.90 | $44.70 | $44.80 | $43.56 | 32,676 |
| 2017-12-06 | $45.65 | $46.35 | $45.59 | $45.90 | $44.63 | 36,485 |
| 2017-12-05 | $45.30 | $46.40 | $45.05 | $45.80 | $44.53 | 63,084 |
| 2017-12-04 | $45.50 | $46.45 | $45.05 | $45.20 | $43.95 | 63,252 |
| 2017-12-01 | $45.35 | $45.45 | $44.20 | $44.95 | $43.71 | 26,200 |
| 2017-11-30 | $46.50 | $46.50 | $45.30 | $45.40 | $44.14 | 117,500 |
| 2017-11-29 | $45.00 | $47.00 | $45.00 | $46.30 | $45.02 | 79,500 |
| 2017-11-28 | $43.85 | $44.95 | $43.60 | $44.90 | $43.66 | 34,856 |
| 2017-11-27 | $43.75 | $44.65 | $43.65 | $43.85 | $42.64 | 28,103 |
| 2017-11-24 | $44.75 | $44.75 | $43.55 | $43.70 | $42.49 | 54,540 |
| 2017-11-22 | $44.85 | $45.45 | $44.65 | $44.70 | $43.46 | 27,965 |
| 2017-11-21 | $44.10 | $45.05 | $44.05 | $44.90 | $43.66 | 26,900 |
| 2017-11-20 | $43.00 | $44.20 | $43.00 | $44.05 | $42.83 | 29,451 |
| 2017-11-17 | $42.75 | $43.55 | $42.40 | $43.05 | $41.86 | 36,187 |
| 2017-11-16 | $43.35 | $44.15 | $42.90 | $43.05 | $41.86 | 34,131 |
| 2017-11-15 | $42.50 | $43.45 | $42.50 | $43.05 | $41.86 | 37,130 |
| 2017-11-14 | $42.00 | $43.00 | $42.00 | $42.90 | $41.71 | 26,583 |
| 2017-11-13 | $41.55 | $42.30 | $41.50 | $42.25 | $41.08 | 22,346 |
| 2017-11-10 | $41.85 | $42.35 | $41.75 | $42.00 | $40.84 | 40,128 |
| 2017-11-09 | $41.75 | $42.50 | $41.60 | $41.75 | $40.59 | 38,849 |
| 2017-11-08 | $42.25 | $42.60 | $41.85 | $42.05 | $40.89 | 49,340 |
| 2017-11-07 | $45.20 | $45.45 | $42.30 | $42.50 | $41.32 | 47,497 |
| 2017-11-06 | $45.90 | $45.90 | $45.35 | $45.35 | $44.09 | 28,788 |
| 2017-11-03 | $46.55 | $48.65 | $45.50 | $46.20 | $44.92 | 10,608 |
| 2017-11-02 | $47.50 | $48.25 | $45.45 | $47.85 | $46.53 | 39,730 |
| 2017-11-01 | $48.15 | $48.15 | $46.85 | $47.30 | $45.99 | 27,219 |
| 2017-10-31 | $47.80 | $47.95 | $45.76 | $47.75 | $46.43 | 53,038 |
| 2017-10-30 | $48.75 | $48.75 | $47.50 | $47.70 | $46.38 | 21,035 |
| 2017-10-27 | $48.70 | $49.00 | $48.50 | $48.85 | $47.50 | 26,573 |
| 2017-10-26 | $49.20 | $49.70 | $48.55 | $48.65 | $47.30 | 19,813 |
| 2017-10-25 | $48.90 | $49.15 | $48.50 | $48.95 | $47.59 | 39,296 |
| 2017-10-24 | $48.30 | $48.90 | $48.30 | $48.65 | $47.30 | 23,638 |
| 2017-10-23 | $48.95 | $49.25 | $48.10 | $48.20 | $46.87 | 20,911 |
| 2017-10-20 | $49.20 | $49.45 | $48.80 | $49.05 | $47.69 | 18,714 |
| 2017-10-19 | $48.45 | $48.80 | $48.00 | $48.65 | $47.30 | 15,352 |
| 2017-10-18 | $48.50 | $49.10 | $48.45 | $48.55 | $47.21 | 19,438 |
| 2017-10-17 | $48.60 | $49.35 | $48.25 | $48.45 | $47.11 | 27,250 |
| 2017-10-16 | $48.75 | $49.45 | $48.40 | $48.65 | $47.30 | 29,992 |
| 2017-10-13 | $48.55 | $48.95 | $48.35 | $48.70 | $47.35 | 20,658 |
| 2017-10-12 | $48.60 | $48.70 | $48.35 | $48.50 | $47.16 | 39,329 |
| 2017-10-11 | $48.65 | $49.00 | $48.30 | $48.55 | $47.21 | 30,383 |
| 2017-10-10 | $48.40 | $48.70 | $48.00 | $48.60 | $47.25 | 40,553 |
| 2017-10-09 | $48.50 | $48.60 | $48.10 | $48.20 | $46.87 | 27,349 |
| 2017-10-06 | $47.90 | $49.00 | $47.80 | $48.25 | $46.91 | 37,484 |
| 2017-10-05 | $47.30 | $47.80 | $47.20 | $47.50 | $46.18 | 40,326 |
| 2017-10-04 | $47.15 | $47.85 | $47.00 | $47.10 | $45.80 | 39,893 |
| 2017-10-03 | $46.45 | $47.35 | $46.40 | $47.20 | $45.89 | 50,444 |
| 2017-10-02 | $45.50 | $46.35 | $45.20 | $46.30 | $45.02 | 53,835 |
| 2017-09-29 | $45.50 | $45.80 | $45.25 | $45.50 | $44.24 | 86,264 |
| 2017-09-28 | $45.20 | $45.65 | $44.95 | $45.45 | $44.19 | 130,915 |
| 2017-09-27 | $45.40 | $45.75 | $44.63 | $45.25 | $44.00 | 166,510 |
| 2017-09-26 | $44.60 | $45.20 | $44.30 | $45.00 | $43.75 | 84,278 |
| 2017-09-25 | $44.65 | $44.90 | $44.15 | $44.45 | $43.22 | 46,594 |
| 2017-09-22 | $43.50 | $44.65 | $43.50 | $44.55 | $43.32 | 16,879 |
| 2017-09-21 | $43.00 | $44.00 | $42.75 | $43.85 | $42.64 | 52,592 |
| 2017-09-20 | $42.70 | $43.10 | $42.45 | $42.95 | $41.76 | 71,682 |
| 2017-09-19 | $42.85 | $43.10 | $42.75 | $42.85 | $41.66 | 42,023 |
| 2017-09-18 | $43.00 | $43.10 | $42.60 | $42.75 | $41.57 | 37,796 |
| 2017-09-15 | $42.85 | $43.10 | $42.55 | $43.00 | $41.81 | 81,243 |
| 2017-09-14 | $43.00 | $43.05 | $42.40 | $42.75 | $41.57 | 19,047 |
| 2017-09-13 | $43.00 | $43.05 | $42.85 | $43.00 | $41.76 | 26,833 |
| 2017-09-12 | $43.00 | $43.15 | $42.80 | $42.90 | $41.66 | 38,965 |
| 2017-09-11 | $42.70 | $43.10 | $42.70 | $43.00 | $41.76 | 21,472 |
| 2017-09-08 | $41.70 | $42.60 | $41.70 | $42.30 | $41.08 | 19,876 |
| 2017-09-07 | $41.85 | $41.85 | $41.05 | $41.50 | $40.30 | 35,790 |
| 2017-09-06 | $42.65 | $43.00 | $41.85 | $42.00 | $40.79 | 35,173 |
| 2017-09-05 | $43.70 | $43.90 | $39.85 | $42.50 | $41.27 | 33,100 |
| 2017-09-01 | $43.70 | $44.10 | $43.70 | $44.00 | $42.73 | 38,695 |
| 2017-08-31 | $44.10 | $44.45 | $43.60 | $43.70 | $42.44 | 32,166 |
| 2017-08-30 | $44.10 | $44.35 | $43.80 | $43.95 | $42.68 | 11,299 |
| 2017-08-29 | $43.35 | $44.28 | $43.35 | $43.90 | $42.63 | 15,236 |
| 2017-08-28 | $44.25 | $44.35 | $43.60 | $43.90 | $42.63 | 13,598 |
| 2017-08-25 | $43.60 | $44.30 | $43.60 | $44.05 | $42.78 | 15,769 |
| 2017-08-24 | $44.15 | $44.35 | $43.95 | $44.25 | $42.97 | 8,310 |
| 2017-08-23 | $43.80 | $44.25 | $43.80 | $44.05 | $42.78 | 13,365 |
| 2017-08-22 | $43.70 | $44.25 | $43.65 | $44.15 | $42.88 | 23,652 |
| 2017-08-21 | $43.45 | $43.70 | $43.07 | $43.60 | $42.34 | 20,677 |
| 2017-08-18 | $43.30 | $44.00 | $43.25 | $43.65 | $42.39 | 30,081 |
| 2017-08-17 | $44.75 | $44.75 | $43.35 | $43.55 | $42.29 | 27,960 |
| 2017-08-16 | $45.25 | $45.35 | $44.60 | $44.75 | $43.46 | 15,365 |
| 2017-08-15 | $45.00 | $46.00 | $44.98 | $45.15 | $43.85 | 48,839 |
| 2017-08-14 | $44.00 | $45.20 | $43.90 | $44.80 | $43.51 | 44,882 |
| 2017-08-11 | $44.50 | $44.75 | $43.30 | $43.70 | $42.44 | 25,630 |
| 2017-08-10 | $44.60 | $44.75 | $43.70 | $44.40 | $43.12 | 60,294 |
| 2017-08-09 | $45.05 | $45.20 | $44.60 | $44.70 | $43.41 | 22,653 |
| 2017-08-08 | $45.45 | $46.20 | $45.25 | $45.55 | $44.24 | 31,897 |
| 2017-08-07 | $46.05 | $46.05 | $45.48 | $45.50 | $44.19 | 26,540 |
| 2017-08-04 | $46.15 | $46.40 | $46.00 | $46.10 | $44.77 | 43,671 |
| 2017-08-03 | $46.00 | $46.30 | $45.80 | $46.05 | $44.72 | 61,048 |
| 2017-08-02 | $46.20 | $46.30 | $45.60 | $46.05 | $44.72 | 24,530 |
| 2017-08-01 | $46.45 | $46.45 | $46.00 | $46.15 | $44.82 | 43,807 |
| 2017-07-31 | $46.30 | $46.35 | $45.80 | $45.95 | $44.63 | 48,227 |
| 2017-07-28 | $46.40 | $46.40 | $45.70 | $46.15 | $44.82 | 19,360 |
| 2017-07-27 | $46.20 | $46.75 | $45.90 | $46.50 | $45.16 | 20,219 |
| 2017-07-26 | $47.10 | $47.10 | $46.40 | $46.45 | $45.11 | 19,824 |
| 2017-07-25 | $46.75 | $47.70 | $46.55 | $46.95 | $45.60 | 52,227 |
| 2017-07-24 | $47.15 | $47.15 | $45.85 | $46.30 | $44.97 | 94,438 |
| 2017-07-21 | $50.00 | $50.00 | $45.16 | $47.10 | $45.74 | 52,570 |
| 2017-07-20 | $47.95 | $48.60 | $47.30 | $47.60 | $46.23 | 49,321 |
| 2017-07-19 | $47.65 | $48.60 | $47.60 | $48.00 | $46.62 | 51,238 |
| 2017-07-18 | $47.35 | $47.88 | $47.33 | $47.70 | $46.33 | 31,621 |
| 2017-07-17 | $47.30 | $47.85 | $47.30 | $47.75 | $46.37 | 26,904 |
| 2017-07-14 | $47.60 | $47.85 | $46.90 | $47.55 | $46.18 | 28,165 |
| 2017-07-13 | $47.95 | $48.05 | $47.55 | $48.00 | $46.62 | 36,323 |
| 2017-07-12 | $47.75 | $48.30 | $47.48 | $47.95 | $46.57 | 36,173 |
| 2017-07-11 | $47.50 | $48.20 | $46.15 | $47.85 | $46.47 | 41,831 |
| 2017-07-10 | $48.25 | $48.25 | $47.25 | $47.30 | $45.94 | 35,305 |
| 2017-07-07 | $47.65 | $48.30 | $47.60 | $48.25 | $46.86 | 36,487 |
| 2017-07-06 | $47.80 | $48.25 | $47.25 | $47.50 | $46.13 | 52,906 |
| 2017-07-05 | $48.40 | $48.45 | $47.45 | $47.80 | $46.42 | 35,312 |
| 2017-07-03 | $47.55 | $48.70 | $47.40 | $48.50 | $47.10 | 24,191 |
| 2017-06-30 | $47.75 | $48.20 | $47.05 | $47.40 | $46.03 | 36,754 |
| 2017-06-29 | $48.25 | $48.25 | $46.98 | $47.60 | $46.23 | 48,834 |
| 2017-06-28 | $47.40 | $48.00 | $47.05 | $47.60 | $46.23 | 43,524 |
| 2017-06-27 | $47.20 | $48.30 | $46.75 | $47.10 | $45.74 | 54,231 |
| 2017-06-26 | $46.00 | $47.55 | $45.85 | $47.05 | $45.69 | 51,365 |
| 2017-06-23 | $46.90 | $46.90 | $46.30 | $46.50 | $45.16 | 104,194 |
| 2017-06-22 | $46.85 | $47.50 | $46.50 | $46.95 | $45.60 | 37,778 |
| 2017-06-21 | $47.75 | $48.15 | $46.90 | $47.00 | $45.65 | 30,894 |
| 2017-06-20 | $48.15 | $48.25 | $47.55 | $47.80 | $46.42 | 16,864 |
| 2017-06-19 | $48.15 | $48.60 | $47.75 | $48.20 | $46.81 | 43,148 |
| 2017-06-16 | $48.20 | $48.85 | $47.55 | $47.80 | $46.42 | 63,895 |
| 2017-06-15 | $48.30 | $48.90 | $44.56 | $48.65 | $47.25 | 23,689 |
| 2017-06-14 | $48.80 | $49.00 | $47.65 | $48.55 | $47.15 | 50,669 |
| 2017-06-13 | $49.40 | $49.45 | $48.60 | $49.10 | $47.64 | 40,719 |
| 2017-06-12 | $48.05 | $49.80 | $47.70 | $48.95 | $47.49 | 79,405 |
| 2017-06-09 | $46.95 | $48.10 | $46.95 | $47.80 | $46.37 | 79,419 |
| 2017-06-08 | $45.20 | $47.60 | $45.00 | $46.50 | $45.11 | 45,622 |
| 2017-06-07 | $44.85 | $45.30 | $44.65 | $45.10 | $43.75 | 26,329 |
| 2017-06-06 | $44.70 | $44.90 | $44.00 | $44.55 | $43.22 | 31,228 |
| 2017-06-05 | $44.55 | $45.20 | $44.30 | $44.70 | $43.37 | 63,631 |
| 2017-06-02 | $44.45 | $45.75 | $44.30 | $44.50 | $43.17 | 58,307 |
| 2017-06-01 | $43.90 | $44.75 | $43.55 | $44.60 | $43.27 | 24,065 |
| 2017-05-31 | $43.90 | $43.90 | $43.05 | $43.80 | $42.49 | 59,666 |
| 2017-05-30 | $44.15 | $44.15 | $43.75 | $43.85 | $42.54 | 27,349 |
| 2017-05-26 | $44.30 | $44.65 | $43.43 | $44.50 | $43.17 | 48,377 |
| 2017-05-25 | $44.10 | $44.10 | $42.95 | $43.80 | $42.49 | 36,233 |
| 2017-05-24 | $44.15 | $44.20 | $43.20 | $44.00 | $42.69 | 40,236 |
| 2017-05-23 | $43.40 | $44.20 | $43.05 | $44.10 | $42.78 | 18,917 |
| 2017-05-22 | $42.85 | $43.35 | $42.55 | $43.35 | $42.06 | 20,893 |
| 2017-05-19 | $43.30 | $43.90 | $42.76 | $43.05 | $41.77 | 39,371 |
| 2017-05-18 | $42.65 | $43.75 | $42.60 | $43.35 | $42.06 | 34,195 |
| 2017-05-17 | $43.55 | $44.45 | $42.35 | $42.70 | $41.43 | 32,173 |
| 2017-05-16 | $44.30 | $44.55 | $44.05 | $44.55 | $43.22 | 13,226 |
| 2017-05-15 | $43.40 | $44.20 | $43.20 | $44.05 | $42.74 | 37,638 |
| 2017-05-12 | $43.85 | $44.00 | $43.30 | $43.40 | $42.11 | 31,990 |
| 2017-05-11 | $44.90 | $44.90 | $44.00 | $44.20 | $42.88 | 22,848 |
| 2017-05-10 | $45.60 | $45.65 | $44.80 | $45.20 | $43.85 | 98,790 |
| 2017-05-09 | $46.00 | $46.00 | $45.15 | $45.50 | $44.14 | 30,055 |
| 2017-05-08 | $45.45 | $45.90 | $45.05 | $45.50 | $44.14 | 20,119 |
| 2017-05-05 | $46.00 | $46.15 | $45.05 | $45.45 | $44.09 | 20,204 |
| 2017-05-04 | $45.65 | $46.35 | $45.40 | $46.00 | $44.63 | 22,906 |
| 2017-05-03 | $45.85 | $46.00 | $45.40 | $45.55 | $44.19 | 26,441 |
| 2017-05-02 | $45.95 | $46.60 | $45.30 | $46.10 | $44.73 | 45,738 |
| 2017-05-01 | $45.75 | $46.60 | $45.69 | $45.95 | $44.58 | 62,380 |
| 2017-04-28 | $45.80 | $46.30 | $45.40 | $45.60 | $44.24 | 73,388 |
| 2017-04-27 | $46.60 | $47.03 | $45.55 | $45.70 | $44.34 | 22,062 |
| 2017-04-26 | $46.60 | $47.00 | $46.25 | $46.45 | $45.06 | 53,893 |
| 2017-04-25 | $46.25 | $47.30 | $46.25 | $46.55 | $45.16 | 77,264 |
| 2017-04-24 | $44.75 | $46.05 | $44.65 | $45.95 | $44.58 | 132,898 |
| 2017-04-21 | $43.20 | $44.35 | $43.10 | $43.95 | $42.64 | 53,300 |
| 2017-04-20 | $42.65 | $43.45 | $42.30 | $43.40 | $42.11 | 34,258 |
| 2017-04-19 | $42.00 | $42.85 | $42.00 | $42.30 | $41.04 | 61,456 |
| 2017-04-18 | $41.20 | $42.00 | $40.85 | $42.00 | $40.75 | 35,031 |
| 2017-04-17 | $41.00 | $41.60 | $40.45 | $41.60 | $40.36 | 20,248 |
| 2017-04-13 | $41.90 | $42.00 | $40.75 | $40.85 | $39.63 | 39,711 |
| 2017-04-12 | $42.90 | $42.90 | $42.00 | $42.05 | $40.80 | 17,375 |
| 2017-04-11 | $42.25 | $43.25 | $42.25 | $42.90 | $41.62 | 39,273 |
| 2017-04-10 | $42.85 | $42.90 | $42.05 | $42.35 | $41.09 | 56,243 |
| 2017-04-07 | $42.75 | $43.05 | $41.85 | $42.65 | $41.38 | 35,898 |
| 2017-04-06 | $41.85 | $42.85 | $41.75 | $42.65 | $41.38 | 41,275 |
| 2017-04-05 | $43.15 | $43.30 | $41.95 | $42.10 | $40.84 | 45,097 |
| 2017-04-04 | $42.75 | $43.03 | $42.45 | $42.85 | $41.57 | 141,793 |
| 2017-04-03 | $42.55 | $42.85 | $41.46 | $42.65 | $41.38 | 46,284 |
| 2017-03-31 | $42.45 | $43.15 | $42.25 | $42.35 | $41.09 | 70,788 |
| 2017-03-30 | $41.90 | $42.80 | $41.90 | $42.40 | $41.14 | 57,471 |
| 2017-03-29 | $41.45 | $42.05 | $41.40 | $41.60 | $40.36 | 35,036 |
| 2017-03-28 | $41.50 | $41.85 | $40.95 | $41.70 | $40.46 | 40,684 |
| 2017-03-27 | $41.05 | $41.85 | $40.70 | $41.65 | $40.41 | 13,916 |
| 2017-03-24 | $42.10 | $42.35 | $41.25 | $41.75 | $40.50 | 23,031 |
| 2017-03-23 | $41.15 | $42.10 | $40.65 | $41.90 | $40.65 | 23,629 |
| 2017-03-22 | $41.05 | $41.55 | $40.70 | $41.30 | $40.07 | 31,303 |
| 2017-03-21 | $43.50 | $43.50 | $41.00 | $41.05 | $39.83 | 36,073 |
| 2017-03-20 | $43.80 | $43.80 | $43.05 | $43.20 | $41.91 | 17,402 |
| 2017-03-17 | $43.20 | $44.05 | $42.65 | $43.80 | $42.49 | 67,881 |
| 2017-03-16 | $42.90 | $43.40 | $42.90 | $43.35 | $42.06 | 17,815 |
| 2017-03-15 | $43.05 | $43.85 | $42.50 | $42.75 | $41.48 | 33,367 |
| 2017-03-14 | $42.75 | $43.20 | $42.25 | $43.00 | $41.62 | 31,320 |
| 2017-03-13 | $42.65 | $43.95 | $42.65 | $42.85 | $41.48 | 26,134 |
| 2017-03-10 | $42.95 | $43.10 | $42.05 | $42.70 | $41.33 | 31,225 |
| 2017-03-09 | $42.75 | $43.10 | $42.65 | $42.75 | $41.38 | 27,320 |
| 2017-03-08 | $43.35 | $43.35 | $42.70 | $42.75 | $41.38 | 29,192 |
| 2017-03-07 | $42.80 | $43.80 | $42.50 | $42.90 | $41.52 | 26,636 |
| 2017-03-06 | $43.55 | $43.55 | $40.66 | $42.80 | $41.43 | 39,211 |
| 2017-03-03 | $44.20 | $44.25 | $43.50 | $43.65 | $42.25 | 17,509 |
| 2017-03-02 | $44.95 | $44.95 | $43.75 | $43.90 | $42.49 | 33,775 |
| 2017-03-01 | $44.15 | $45.00 | $43.84 | $45.00 | $43.56 | 62,239 |
| 2017-02-28 | $44.25 | $44.65 | $43.20 | $43.40 | $42.01 | 105,714 |
| 2017-02-27 | $44.35 | $44.65 | $43.90 | $44.20 | $42.78 | 18,168 |
| 2017-02-24 | $44.65 | $44.70 | $44.25 | $44.45 | $43.02 | 14,481 |
| 2017-02-23 | $44.90 | $44.95 | $41.71 | $44.80 | $43.36 | 17,525 |
| 2017-02-22 | $44.15 | $44.90 | $44.15 | $44.85 | $43.41 | 20,870 |
| 2017-02-21 | $44.90 | $44.90 | $44.00 | $44.40 | $42.98 | 30,125 |
| 2017-02-17 | $44.05 | $44.90 | $43.90 | $44.90 | $43.46 | 43,790 |
| 2017-02-16 | $43.95 | $44.15 | $43.95 | $44.05 | $42.64 | 32,124 |
| 2017-02-15 | $44.00 | $44.10 | $43.75 | $44.10 | $42.68 | 21,752 |
| 2017-02-14 | $43.60 | $44.00 | $43.60 | $44.00 | $42.59 | 25,524 |
| 2017-02-13 | $43.10 | $43.95 | $42.60 | $43.85 | $42.44 | 58,448 |
| 2017-02-10 | $42.85 | $43.00 | $42.40 | $42.90 | $41.52 | 22,143 |
| 2017-02-09 | $42.10 | $42.65 | $41.82 | $42.60 | $41.23 | 25,759 |
| 2017-02-08 | $42.70 | $42.70 | $41.50 | $42.05 | $40.70 | 29,332 |
| 2017-02-07 | $43.65 | $43.85 | $43.00 | $43.05 | $41.67 | 27,239 |
| 2017-02-06 | $43.15 | $43.95 | $43.05 | $43.60 | $42.20 | 51,132 |
| 2017-02-03 | $43.15 | $43.75 | $43.15 | $43.60 | $42.20 | 46,116 |
| 2017-02-02 | $42.60 | $43.40 | $42.60 | $42.85 | $41.48 | 36,251 |
| 2017-02-01 | $42.00 | $42.95 | $42.00 | $42.50 | $41.14 | 50,154 |
| 2017-01-31 | $42.20 | $42.20 | $41.55 | $41.95 | $40.60 | 22,256 |
| 2017-01-30 | $42.55 | $42.55 | $41.65 | $41.75 | $40.41 | 30,266 |
| 2017-01-27 | $42.60 | $43.15 | $42.30 | $42.60 | $41.23 | 26,203 |
| 2017-01-26 | $42.25 | $42.70 | $42.25 | $42.60 | $41.23 | 28,706 |
| 2017-01-25 | $42.65 | $42.75 | $42.00 | $42.25 | $40.89 | 33,918 |
| 2017-01-24 | $41.75 | $42.70 | $41.20 | $42.25 | $40.89 | 43,894 |
| 2017-01-23 | $42.00 | $42.10 | $41.50 | $41.55 | $40.22 | 28,322 |
| 2017-01-20 | $41.45 | $42.35 | $41.45 | $42.10 | $40.75 | 55,692 |
| 2017-01-19 | $41.90 | $41.95 | $41.40 | $41.50 | $40.17 | 26,019 |
| 2017-01-18 | $42.10 | $42.15 | $41.75 | $41.95 | $40.60 | 42,062 |
| 2017-01-17 | $42.00 | $42.00 | $41.50 | $41.80 | $40.46 | 59,275 |
| 2017-01-13 | $41.90 | $42.70 | $41.90 | $42.40 | $41.04 | 34,059 |
| 2017-01-12 | $42.00 | $42.05 | $41.55 | $41.90 | $40.56 | 41,089 |
| 2017-01-11 | $42.25 | $42.30 | $41.50 | $42.30 | $40.94 | 35,960 |
| 2017-01-10 | $41.40 | $42.25 | $41.35 | $42.15 | $40.80 | 75,948 |
| 2017-01-09 | $41.90 | $41.90 | $41.25 | $41.50 | $40.17 | 38,660 |
| 2017-01-06 | $41.90 | $42.30 | $41.23 | $42.20 | $40.85 | 46,393 |
| 2017-01-05 | $42.60 | $42.60 | $41.80 | $41.85 | $40.51 | 68,792 |
| 2017-01-04 | $42.65 | $43.30 | $42.40 | $42.70 | $41.33 | 100,343 |
| 2017-01-03 | $43.25 | $43.90 | $42.15 | $42.65 | $41.28 | 89,597 |
| 2016-12-30 | $43.50 | $44.15 | $43.05 | $43.30 | $41.91 | 61,879 |
| 2016-12-29 | $44.00 | $44.20 | $43.30 | $43.45 | $42.06 | 24,262 |
| 2016-12-28 | $43.90 | $44.25 | $43.06 | $44.20 | $42.78 | 83,757 |
| 2016-12-27 | $43.80 | $44.50 | $43.80 | $43.85 | $42.44 | 46,492 |
| 2016-12-23 | $43.50 | $43.75 | $43.35 | $43.60 | $42.20 | 25,183 |
| 2016-12-22 | $43.65 | $44.20 | $43.40 | $43.60 | $42.20 | 39,793 |
| 2016-12-21 | $44.05 | $44.35 | $43.15 | $43.80 | $42.39 | 37,276 |
| 2016-12-20 | $44.00 | $44.10 | $43.80 | $44.05 | $42.56 | 57,024 |
| 2016-12-19 | $42.50 | $44.80 | $42.45 | $43.95 | $42.46 | 68,625 |
| 2016-12-16 | $42.50 | $43.25 | $41.95 | $42.50 | $41.06 | 171,233 |
| 2016-12-15 | $42.00 | $42.80 | $41.70 | $42.40 | $40.96 | 68,550 |
| 2016-12-14 | $42.25 | $42.28 | $40.65 | $41.75 | $40.34 | 51,417 |
| 2016-12-13 | $41.90 | $42.25 | $41.30 | $42.10 | $40.67 | 39,388 |
| 2016-12-12 | $42.10 | $42.40 | $41.40 | $41.80 | $40.38 | 50,736 |
| 2016-12-09 | $41.30 | $42.50 | $41.20 | $42.15 | $40.72 | 66,717 |
| 2016-12-08 | $40.80 | $41.75 | $40.60 | $41.55 | $40.14 | 56,443 |
| 2016-12-07 | $40.00 | $40.85 | $40.00 | $40.85 | $39.47 | 38,234 |
| 2016-12-06 | $39.65 | $40.65 | $39.00 | $40.00 | $38.65 | 59,048 |
| 2016-12-05 | $38.95 | $39.70 | $38.75 | $39.65 | $38.31 | 56,016 |
| 2016-12-02 | $39.45 | $39.70 | $38.95 | $38.95 | $37.63 | 20,179 |
| 2016-12-01 | $38.15 | $39.75 | $38.15 | $39.65 | $38.31 | 53,957 |
| 2016-11-30 | $39.60 | $39.70 | $38.00 | $38.15 | $36.86 | 123,375 |
| 2016-11-29 | $38.60 | $39.70 | $38.60 | $39.35 | $38.02 | 125,157 |
| 2016-11-28 | $38.40 | $38.70 | $37.78 | $38.35 | $37.05 | 35,868 |
| 2016-11-25 | $38.75 | $38.75 | $38.60 | $38.70 | $37.39 | 13,028 |
| 2016-11-23 | $38.60 | $38.71 | $38.21 | $38.65 | $37.34 | 48,406 |
| 2016-11-22 | $38.00 | $38.60 | $37.65 | $38.50 | $37.20 | 46,170 |
| 2016-11-21 | $38.05 | $38.05 | $37.65 | $37.75 | $36.47 | 53,697 |
| 2016-11-18 | $37.00 | $38.53 | $37.00 | $38.00 | $36.71 | 71,557 |
| 2016-11-17 | $37.05 | $37.20 | $36.85 | $37.00 | $35.75 | 65,131 |
| 2016-11-16 | $36.90 | $37.35 | $36.40 | $37.00 | $35.75 | 50,478 |
| 2016-11-15 | $36.40 | $37.25 | $36.40 | $37.20 | $35.94 | 96,686 |
| 2016-11-14 | $37.05 | $40.27 | $36.65 | $36.80 | $35.55 | 67,937 |
| 2016-11-11 | $35.85 | $36.85 | $35.85 | $36.50 | $35.26 | 89,755 |
| 2016-11-10 | $35.15 | $36.56 | $34.85 | $35.85 | $34.64 | 56,380 |
| 2016-11-09 | $33.80 | $35.00 | $33.75 | $34.90 | $33.72 | 59,960 |
| 2016-11-08 | $33.70 | $34.00 | $33.55 | $33.70 | $32.56 | 93,460 |
| 2016-11-07 | $33.20 | $34.00 | $32.85 | $33.70 | $32.56 | 70,709 |
| 2016-11-04 | $32.90 | $33.40 | $32.50 | $32.75 | $31.64 | 69,681 |
| 2016-11-03 | $32.45 | $33.25 | $32.43 | $33.00 | $31.88 | 29,472 |
| 2016-11-02 | $32.80 | $32.80 | $32.40 | $32.45 | $31.35 | 19,155 |
| 2016-11-01 | $32.70 | $33.55 | $32.15 | $32.60 | $31.50 | 23,016 |
| 2016-10-31 | $32.25 | $33.30 | $31.60 | $32.50 | $31.40 | 52,850 |
| 2016-10-28 | $31.90 | $32.20 | $31.20 | $32.20 | $31.11 | 19,182 |
| 2016-10-27 | $32.05 | $32.15 | $31.80 | $31.95 | $30.87 | 27,147 |
| 2016-10-26 | $31.95 | $32.15 | $31.65 | $31.90 | $30.82 | 15,773 |
| 2016-10-25 | $31.75 | $31.95 | $31.35 | $31.85 | $30.77 | 16,442 |
| 2016-10-24 | $31.75 | $31.95 | $31.15 | $31.65 | $30.58 | 25,700 |
| 2016-10-21 | $31.15 | $31.45 | $31.15 | $31.45 | $30.39 | 6,202 |
| 2016-10-20 | $31.35 | $31.80 | $31.35 | $31.45 | $30.39 | 9,813 |
| 2016-10-19 | $31.50 | $31.85 | $31.30 | $31.45 | $30.39 | 12,814 |
| 2016-10-18 | $31.85 | $31.85 | $31.10 | $31.30 | $30.24 | 13,284 |
| 2016-10-17 | $31.35 | $31.60 | $31.10 | $31.35 | $30.29 | 12,975 |
| 2016-10-14 | $31.25 | $31.78 | $31.25 | $31.28 | $30.22 | 23,624 |
| 2016-10-13 | $31.31 | $31.38 | $30.94 | $30.99 | $29.94 | 11,340 |
| 2016-10-12 | $31.35 | $31.79 | $31.27 | $31.47 | $30.40 | 14,903 |
| 2016-10-11 | $31.95 | $31.95 | $30.31 | $31.41 | $30.35 | 17,331 |
| 2016-10-10 | $31.21 | $32.18 | $31.21 | $31.94 | $30.86 | 19,197 |
| 2016-10-07 | $30.52 | $31.75 | $30.52 | $31.49 | $30.42 | 16,516 |
| 2016-10-06 | $31.95 | $32.00 | $31.50 | $31.91 | $30.83 | 30,201 |
| 2016-10-05 | $31.76 | $32.01 | $31.68 | $31.80 | $30.72 | 22,802 |
| 2016-10-04 | $31.49 | $31.96 | $31.33 | $31.44 | $30.38 | 19,495 |
| 2016-10-03 | $31.51 | $31.96 | $31.38 | $31.53 | $30.46 | 30,359 |
| 2016-09-30 | $31.08 | $31.95 | $30.84 | $31.74 | $30.67 | 35,575 |
| 2016-09-29 | $31.87 | $31.87 | $28.70 | $30.97 | $29.92 | 31,952 |
| 2016-09-28 | $31.52 | $32.06 | $31.40 | $31.96 | $30.88 | 16,813 |
| 2016-09-27 | $31.25 | $31.45 | $31.25 | $31.45 | $30.39 | 38,461 |
| 2016-09-26 | $31.85 | $31.85 | $31.16 | $31.23 | $30.17 | 20,177 |
| 2016-09-23 | $31.59 | $32.19 | $31.50 | $31.91 | $30.83 | 25,470 |
| 2016-09-22 | $31.38 | $31.75 | $31.35 | $31.75 | $30.68 | 23,764 |
| 2016-09-21 | $31.39 | $31.39 | $31.13 | $31.33 | $30.27 | 18,171 |
| 2016-09-20 | $31.35 | $31.42 | $31.14 | $31.31 | $30.25 | 23,486 |
| 2016-09-19 | $31.39 | $31.39 | $31.10 | $31.28 | $30.22 | 30,521 |
| 2016-09-16 | $31.24 | $31.39 | $30.60 | $31.39 | $30.33 | 61,459 |
| 2016-09-15 | $31.06 | $31.34 | $31.00 | $31.12 | $30.07 | 19,783 |
| 2016-09-14 | $31.00 | $31.17 | $30.95 | $31.05 | $30.00 | 28,183 |
| 2016-09-13 | $31.17 | $31.25 | $30.35 | $31.00 | $29.91 | 31,615 |
| 2016-09-12 | $30.98 | $31.52 | $30.55 | $31.34 | $30.24 | 46,088 |
| 2016-09-09 | $31.12 | $31.33 | $31.03 | $31.05 | $29.96 | 22,988 |
| 2016-09-08 | $31.34 | $31.34 | $30.90 | $31.27 | $30.17 | 15,900 |
| 2016-09-07 | $31.14 | $31.35 | $30.94 | $31.24 | $30.14 | 38,719 |
| 2016-09-06 | $31.34 | $31.42 | $31.07 | $31.29 | $30.19 | 26,233 |
| 2016-09-02 | $31.20 | $31.33 | $30.90 | $31.22 | $30.12 | 18,804 |
| 2016-09-01 | $31.17 | $31.27 | $30.19 | $31.09 | $30.00 | 24,362 |
| 2016-08-31 | $30.73 | $31.42 | $30.73 | $31.22 | $30.12 | 44,111 |
| 2016-08-30 | $30.69 | $30.81 | $30.54 | $30.73 | $29.65 | 59,939 |
| 2016-08-29 | $30.50 | $30.80 | $30.50 | $30.65 | $29.57 | 40,423 |
| 2016-08-26 | $30.40 | $30.68 | $30.40 | $30.46 | $29.39 | 25,317 |
| 2016-08-25 | $30.29 | $30.40 | $30.02 | $30.37 | $29.30 | 17,100 |
| 2016-08-24 | $29.88 | $30.34 | $29.88 | $30.23 | $29.17 | 15,429 |
| 2016-08-23 | $30.25 | $30.40 | $30.02 | $30.11 | $29.05 | 11,959 |
| 2016-08-22 | $30.36 | $30.41 | $29.92 | $30.08 | $29.02 | 11,421 |
| 2016-08-19 | $30.23 | $30.45 | $30.21 | $30.38 | $29.31 | 49,877 |
| 2016-08-18 | $30.29 | $30.36 | $30.06 | $30.20 | $29.14 | 13,224 |
| 2016-08-17 | $30.37 | $30.37 | $29.80 | $30.19 | $29.13 | 8,841 |
| 2016-08-16 | $29.81 | $30.43 | $29.81 | $30.31 | $29.25 | 21,151 |
| 2016-08-15 | $29.49 | $29.94 | $29.48 | $29.73 | $28.69 | 28,205 |
| 2016-08-12 | $29.64 | $29.71 | $29.44 | $29.68 | $28.64 | 14,345 |
| 2016-08-11 | $29.47 | $29.69 | $29.45 | $29.67 | $28.63 | 31,440 |
| 2016-08-10 | $29.60 | $29.65 | $29.12 | $29.45 | $28.42 | 12,083 |
| 2016-08-09 | $29.46 | $29.70 | $29.39 | $29.58 | $28.54 | 17,948 |
| 2016-08-08 | $29.40 | $29.60 | $29.36 | $29.38 | $28.35 | 13,796 |
| 2016-08-05 | $29.54 | $29.68 | $29.42 | $29.62 | $28.58 | 41,285 |
| 2016-08-04 | $29.46 | $29.68 | $27.48 | $29.49 | $28.46 | 9,992 |
| 2016-08-03 | $29.58 | $29.69 | $29.27 | $29.42 | $28.39 | 18,754 |
| 2016-08-02 | $29.61 | $29.75 | $28.25 | $29.67 | $28.63 | 36,252 |
| 2016-08-01 | $29.62 | $29.69 | $29.50 | $29.66 | $28.62 | 27,205 |
| 2016-07-29 | $29.55 | $29.75 | $29.50 | $29.64 | $28.60 | 22,694 |
| 2016-07-28 | $30.00 | $30.00 | $29.33 | $29.63 | $28.59 | 49,307 |
| 2016-07-27 | $29.15 | $29.67 | $29.12 | $29.31 | $28.28 | 30,949 |
| 2016-07-26 | $28.94 | $29.29 | $28.89 | $29.10 | $28.08 | 28,742 |
| 2016-07-25 | $28.70 | $28.94 | $28.59 | $28.89 | $27.88 | 78,648 |
| 2016-07-22 | $28.21 | $28.89 | $28.21 | $28.66 | $27.65 | 22,640 |
| 2016-07-21 | $28.62 | $29.00 | $28.53 | $28.66 | $27.65 | 34,735 |
| 2016-07-20 | $27.88 | $28.62 | $27.73 | $28.56 | $27.56 | 54,019 |
| 2016-07-19 | $28.50 | $28.60 | $27.70 | $27.89 | $26.91 | 20,297 |
| 2016-07-18 | $27.89 | $28.90 | $27.84 | $28.54 | $27.54 | 60,672 |
| 2016-07-15 | $27.75 | $27.95 | $27.70 | $27.89 | $26.91 | 23,927 |
| 2016-07-14 | $27.74 | $27.90 | $27.38 | $27.73 | $26.76 | 18,629 |
| 2016-07-13 | $27.70 | $27.89 | $26.67 | $27.58 | $26.61 | 25,959 |
| 2016-07-12 | $27.56 | $27.97 | $27.56 | $27.74 | $26.77 | 37,063 |
| 2016-07-11 | $27.26 | $27.87 | $27.26 | $27.50 | $26.53 | 23,146 |
| 2016-07-08 | $27.04 | $27.45 | $27.02 | $27.23 | $26.27 | 41,029 |
| 2016-07-07 | $27.05 | $27.20 | $26.47 | $26.90 | $25.96 | 19,745 |
| 2016-07-06 | $26.73 | $27.11 | $26.70 | $27.07 | $26.12 | 12,084 |
| 2016-07-05 | $26.70 | $26.85 | $26.41 | $26.79 | $25.85 | 14,629 |
| 2016-07-01 | $27.08 | $27.17 | $26.81 | $26.95 | $26.00 | 16,847 |
| 2016-06-30 | $26.59 | $27.25 | $26.59 | $27.19 | $26.24 | 17,897 |
| 2016-06-29 | $26.15 | $26.42 | $25.97 | $26.42 | $25.49 | 15,392 |
| 2016-06-28 | $26.26 | $26.26 | $25.67 | $25.90 | $24.99 | 28,770 |
| 2016-06-27 | $26.16 | $26.28 | $25.75 | $26.00 | $25.09 | 38,586 |
| 2016-06-24 | $27.35 | $27.86 | $26.34 | $26.60 | $25.67 | 93,826 |
| 2016-06-23 | $27.34 | $28.36 | $27.15 | $28.36 | $27.36 | 21,937 |
| 2016-06-22 | $27.02 | $27.57 | $26.99 | $27.10 | $26.15 | 16,510 |
| 2016-06-21 | $26.95 | $27.18 | $26.55 | $26.92 | $25.98 | 64,498 |
| 2016-06-20 | $27.06 | $27.78 | $26.04 | $27.14 | $26.19 | 21,340 |
| 2016-06-17 | $27.60 | $27.80 | $26.57 | $26.57 | $25.64 | 113,191 |
| 2016-06-16 | $27.76 | $27.97 | $27.45 | $27.57 | $26.60 | 17,422 |
| 2016-06-15 | $28.00 | $28.40 | $27.72 | $27.93 | $26.95 | 120,291 |
| 2016-06-14 | $28.59 | $28.59 | $27.57 | $27.90 | $26.88 | 15,251 |
| 2016-06-13 | $28.34 | $28.67 | $27.85 | $27.86 | $26.84 | 26,473 |
| 2016-06-10 | $27.99 | $28.74 | $27.76 | $28.55 | $27.51 | 28,939 |
| 2016-06-09 | $28.17 | $28.53 | $27.66 | $28.30 | $27.27 | 16,173 |
| 2016-06-08 | $27.89 | $28.45 | $27.87 | $28.38 | $27.34 | 18,854 |
| 2016-06-07 | $28.12 | $28.38 | $27.95 | $28.05 | $27.03 | 25,945 |
| 2016-06-06 | $27.29 | $28.17 | $27.29 | $28.14 | $27.11 | 22,714 |
| 2016-06-03 | $27.49 | $27.49 | $27.15 | $27.34 | $26.34 | 23,605 |
| 2016-06-02 | $27.50 | $27.86 | $27.35 | $27.62 | $26.61 | 17,332 |
| 2016-06-01 | $27.25 | $27.50 | $27.08 | $27.49 | $26.49 | 31,220 |
| 2016-05-31 | $27.23 | $27.40 | $26.73 | $27.29 | $26.29 | 25,735 |
| 2016-05-27 | $26.91 | $27.16 | $26.57 | $27.05 | $26.06 | 26,280 |
| 2016-05-26 | $26.93 | $27.09 | $26.60 | $26.83 | $25.85 | 22,140 |
| 2016-05-25 | $26.34 | $26.88 | $26.34 | $26.78 | $25.80 | 25,019 |
| 2016-05-24 | $25.49 | $26.50 | $25.49 | $26.30 | $25.34 | 47,225 |
| 2016-05-23 | $25.60 | $25.70 | $25.35 | $25.37 | $24.44 | 11,618 |
| 2016-05-20 | $25.39 | $25.79 | $25.39 | $25.68 | $24.74 | 12,699 |
| 2016-05-19 | $25.26 | $25.45 | $25.08 | $25.24 | $24.32 | 7,716 |
| 2016-05-18 | $24.88 | $25.64 | $24.85 | $25.54 | $24.61 | 18,757 |
| 2016-05-17 | $25.87 | $25.87 | $24.89 | $24.98 | $24.07 | 19,528 |
| 2016-05-16 | $26.07 | $26.13 | $25.86 | $25.93 | $24.98 | 13,569 |
| 2016-05-13 | $26.14 | $26.23 | $25.92 | $25.97 | $25.02 | 27,607 |
| 2016-05-12 | $26.17 | $26.20 | $25.92 | $26.01 | $25.06 | 11,718 |
| 2016-05-11 | $26.41 | $26.51 | $25.99 | $26.01 | $25.06 | 28,869 |
| 2016-05-10 | $26.31 | $26.53 | $26.25 | $26.43 | $25.47 | 16,808 |
| 2016-05-09 | $25.87 | $26.33 | $25.76 | $26.23 | $25.27 | 28,753 |
| 2016-05-06 | $25.66 | $26.00 | $25.66 | $25.93 | $24.98 | 13,976 |
| 2016-05-05 | $25.81 | $25.90 | $25.71 | $25.85 | $24.91 | 20,019 |
| 2016-05-04 | $25.61 | $25.76 | $25.60 | $25.67 | $24.73 | 29,066 |
| 2016-05-03 | $25.87 | $25.92 | $25.75 | $25.75 | $24.81 | 16,735 |
| 2016-05-02 | $25.93 | $25.99 | $25.42 | $25.97 | $25.02 | 25,639 |
| 2016-04-29 | $25.49 | $25.97 | $25.49 | $25.77 | $24.83 | 56,765 |
| 2016-04-28 | $26.05 | $26.19 | $25.49 | $25.69 | $24.75 | 20,973 |
| 2016-04-27 | $26.21 | $26.49 | $25.85 | $26.08 | $25.13 | 51,284 |
| 2016-04-26 | $25.25 | $26.40 | $25.25 | $26.11 | $25.16 | 102,252 |
| 2016-04-25 | $25.00 | $25.60 | $24.79 | $25.11 | $24.19 | 41,772 |
| 2016-04-22 | $24.99 | $25.00 | $24.81 | $24.95 | $24.04 | 18,463 |
| 2016-04-21 | $24.65 | $24.98 | $24.45 | $24.98 | $24.07 | 39,015 |
| 2016-04-20 | $24.80 | $24.95 | $24.45 | $24.52 | $23.63 | 16,862 |
| 2016-04-19 | $24.43 | $24.94 | $24.26 | $24.85 | $23.94 | 22,244 |
| 2016-04-18 | $23.77 | $24.44 | $23.77 | $24.44 | $23.55 | 18,944 |
| 2016-04-15 | $24.11 | $24.27 | $23.72 | $23.97 | $23.10 | 22,668 |
| 2016-04-14 | $24.39 | $24.60 | $24.13 | $24.24 | $23.36 | 14,558 |
| 2016-04-13 | $23.61 | $24.74 | $23.54 | $24.44 | $23.55 | 30,936 |