Salisbury Bancorp Inc (SAL) Exchange: NASDAQ
Data as of May 2, 2025
$27.88 ($0.00) 0.00%
Salisbury Bancorp Inc - Daily Information
Click for more stock information on Salisbury Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.88 |
| Previous Close | $27.88 |
| High | $27.88 |
| Low | $27.88 |
| Adjusted Open | $27.88 |
| Previous Adjusted Close | $27.88 |
| Adjusted High | $27.88 |
| Adjusted Low | $27.88 |
Invest in Salisbury Bancorp Inc (SAL)
Key People Salisbury Bancorp Inc
| Employee | Position |
|---|---|
| Richard J. Cantele | President, Chief Executive Officer & Director |
| Peter Albero | Executive VP, Chief Financial & Accounting Officer |
| John Matthew Davies | Chief Lending Officer & President-NY Region |
| Paul S. Hoffner | Director |
| Shelly L. Humeston | Secretary |
| David B. Farrell | Chairman |
| Grace E. Schalkwyk | Independent Director |
| Neila B. Radin | Independent Director |
| Holly J. Nelson | Independent Director |
| Nancy F. Humphreys | Independent Director |
| Arthur J. Bassin | Independent Director |
| George E. Banta | Independent Director |
Company Profile Salisbury Bancorp Inc
Exchange: NASDAQ
IPO Date: Aug. 3, 1998
Employees: 174
Sector: Financial Services
Industry: Banks-Regional
Website: Salisbury Bancorp Inc Website
Address: 5 Bissell Street, Lakeville, CT, United States, 06039
Historical Stock Data for Salisbury Bancorp Inc (SAL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-24 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2023-08-23 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2023-08-22 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2023-08-21 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2023-08-18 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2023-08-17 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2023-08-16 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2023-08-15 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2023-08-14 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2023-08-11 | $27.71 | $28.29 | $27.71 | $27.88 | $27.88 | 27,790 |
| 2023-08-10 | $27.49 | $27.64 | $27.36 | $27.45 | $27.45 | 5,429 |
| 2023-08-09 | $27.36 | $27.36 | $27.18 | $27.26 | $27.26 | 803 |
| 2023-08-08 | $27.25 | $27.64 | $27.13 | $27.13 | $27.13 | 14,978 |
| 2023-08-07 | $27.51 | $27.87 | $27.51 | $27.54 | $27.54 | 6,154 |
| 2023-08-04 | $27.65 | $27.81 | $27.64 | $27.75 | $27.75 | 5,630 |
| 2023-08-03 | $27.79 | $27.95 | $27.61 | $27.61 | $27.61 | 11,311 |
| 2023-08-02 | $27.87 | $27.90 | $27.61 | $27.77 | $27.77 | 2,284 |
| 2023-08-01 | $27.74 | $27.93 | $27.14 | $27.91 | $27.91 | 4,436 |
| 2023-07-31 | $28.09 | $28.31 | $27.51 | $27.63 | $27.63 | 19,842 |
| 2023-07-28 | $27.50 | $28.34 | $27.50 | $28.03 | $28.03 | 5,775 |
| 2023-07-27 | $27.72 | $28.10 | $27.55 | $28.10 | $28.10 | 3,450 |
| 2023-07-26 | $27.25 | $28.14 | $27.25 | $27.99 | $27.99 | 1,941 |
| 2023-07-25 | $27.01 | $27.12 | $26.65 | $26.86 | $26.86 | 6,220 |
| 2023-07-24 | $26.67 | $27.10 | $26.67 | $26.80 | $26.80 | 6,370 |
| 2023-07-21 | $26.41 | $26.55 | $26.24 | $26.26 | $26.26 | 3,136 |
| 2023-07-20 | $26.23 | $26.43 | $26.01 | $26.40 | $26.40 | 5,046 |
| 2023-07-19 | $26.01 | $26.43 | $26.01 | $26.43 | $26.43 | 6,168 |
| 2023-07-18 | $25.08 | $26.01 | $25.08 | $26.01 | $26.01 | 2,719 |
| 2023-07-17 | $24.70 | $25.11 | $24.53 | $24.94 | $24.94 | 80,527 |
| 2023-07-14 | $24.72 | $24.72 | $24.22 | $24.43 | $24.43 | 29,233 |
| 2023-07-13 | $24.37 | $24.95 | $24.37 | $24.76 | $24.76 | 105,013 |
| 2023-07-12 | $24.98 | $24.98 | $24.49 | $24.52 | $24.52 | 49,283 |
| 2023-07-11 | $24.34 | $24.70 | $24.06 | $24.49 | $24.49 | 6,070 |
| 2023-07-10 | $23.37 | $23.89 | $23.37 | $23.70 | $23.70 | 4,244 |
| 2023-07-07 | $22.63 | $23.64 | $22.63 | $23.21 | $23.21 | 8,926 |
| 2023-07-06 | $22.70 | $22.70 | $22.50 | $22.70 | $22.70 | 1,394 |
| 2023-07-05 | $23.33 | $23.42 | $22.86 | $22.86 | $22.86 | 813 |
| 2023-07-03 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 118 |
| 2023-06-30 | $23.70 | $23.70 | $23.69 | $23.69 | $23.69 | 65,295 |
| 2023-06-29 | $24.04 | $24.09 | $23.50 | $23.90 | $23.90 | 1,501 |
| 2023-06-28 | $23.21 | $23.70 | $22.74 | $23.34 | $23.34 | 2,596 |
| 2023-06-27 | $23.27 | $23.74 | $23.27 | $23.60 | $23.60 | 1,811 |
| 2023-06-26 | $23.32 | $23.50 | $23.32 | $23.41 | $23.41 | 1,413 |
| 2023-06-23 | $23.12 | $24.01 | $22.82 | $24.01 | $24.01 | 7,247 |
| 2023-06-22 | $23.87 | $23.87 | $23.31 | $23.41 | $23.41 | 5,525 |
| 2023-06-21 | $24.21 | $24.24 | $24.04 | $24.17 | $24.17 | 1,371 |
| 2023-06-20 | $24.36 | $24.88 | $24.22 | $24.22 | $24.22 | 2,514 |
| 2023-06-16 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 3,125 |
| 2023-06-15 | $24.63 | $25.08 | $24.63 | $25.08 | $25.08 | 2,134 |
| 2023-06-14 | $24.02 | $24.30 | $24.02 | $24.30 | $24.30 | 1,063 |
| 2023-06-13 | $24.80 | $25.15 | $24.80 | $25.15 | $25.15 | 736 |
| 2023-06-12 | $25.25 | $25.25 | $24.00 | $24.79 | $24.79 | 4,652 |
| 2023-06-09 | $24.25 | $24.79 | $24.25 | $24.75 | $24.75 | 680 |
| 2023-06-08 | $24.50 | $25.00 | $24.50 | $25.00 | $25.00 | 6,743 |
| 2023-06-07 | $25.05 | $25.45 | $24.84 | $25.00 | $25.00 | 33,744 |
| 2023-06-06 | $24.93 | $25.44 | $24.90 | $24.96 | $24.96 | 15,155 |
| 2023-06-05 | $25.51 | $25.53 | $24.16 | $24.65 | $24.65 | 3,153 |
| 2023-06-02 | $25.40 | $26.33 | $25.40 | $25.50 | $25.50 | 11,730 |
| 2023-06-01 | $24.73 | $25.63 | $24.41 | $24.77 | $24.77 | 8,315 |
| 2023-05-31 | $24.98 | $24.98 | $24.20 | $24.35 | $24.35 | 3,161 |
| 2023-05-30 | $24.81 | $24.93 | $24.81 | $24.93 | $24.93 | 2,089 |
| 2023-05-26 | $25.08 | $26.31 | $24.51 | $24.80 | $24.80 | 8,414 |
| 2023-05-25 | $25.01 | $25.35 | $24.70 | $24.71 | $24.71 | 1,918 |
| 2023-05-24 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 561 |
| 2023-05-23 | $25.46 | $26.00 | $25.46 | $25.54 | $25.54 | 7,363 |
| 2023-05-22 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 360 |
| 2023-05-19 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 505 |
| 2023-05-18 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 335 |
| 2023-05-17 | $25.00 | $25.67 | $25.00 | $25.67 | $25.67 | 1,209 |
| 2023-05-16 | $23.38 | $23.98 | $23.38 | $23.98 | $23.98 | 1,173 |
| 2023-05-15 | $23.90 | $23.98 | $23.42 | $23.89 | $23.89 | 1,812 |
| 2023-05-12 | $23.73 | $23.73 | $22.52 | $23.02 | $23.02 | 1,783 |
| 2023-05-11 | $22.97 | $23.75 | $22.58 | $23.75 | $23.75 | 1,091 |
| 2023-05-10 | $23.73 | $23.73 | $22.99 | $23.43 | $23.27 | 2,514 |
| 2023-05-09 | $22.97 | $23.57 | $22.71 | $23.57 | $23.41 | 2,951 |
| 2023-05-08 | $23.13 | $23.13 | $22.46 | $22.46 | $22.31 | 792 |
| 2023-05-05 | $21.28 | $23.22 | $20.81 | $22.67 | $22.67 | 3,499 |
| 2023-05-04 | $21.60 | $21.60 | $19.89 | $21.58 | $21.58 | 2,087 |
| 2023-05-03 | $21.93 | $22.40 | $21.84 | $21.84 | $21.84 | 6,487 |
| 2023-05-02 | $23.08 | $23.08 | $21.60 | $21.75 | $21.75 | 3,540 |
| 2023-05-01 | $23.29 | $23.65 | $22.74 | $22.74 | $22.74 | 3,701 |
| 2023-04-28 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 435 |
| 2023-04-27 | $22.95 | $23.28 | $22.95 | $23.28 | $23.28 | 2,082 |
| 2023-04-26 | $23.36 | $23.36 | $22.75 | $22.99 | $22.99 | 5,065 |
| 2023-04-25 | $23.76 | $24.60 | $23.76 | $23.77 | $23.77 | 12,213 |
| 2023-04-24 | $24.21 | $24.21 | $23.80 | $23.80 | $23.80 | 1,404 |
| 2023-04-21 | $23.78 | $24.08 | $23.52 | $23.81 | $23.81 | 4,071 |
| 2023-04-20 | $24.00 | $24.25 | $23.65 | $23.95 | $23.95 | 4,167 |
| 2023-04-19 | $23.58 | $24.50 | $23.58 | $24.48 | $24.48 | 32,424 |
| 2023-04-18 | $23.90 | $24.15 | $23.90 | $24.00 | $24.00 | 2,790 |
| 2023-04-17 | $24.28 | $24.68 | $23.47 | $24.41 | $24.41 | 53,758 |
| 2023-04-14 | $24.67 | $25.00 | $24.05 | $24.49 | $24.49 | 7,910 |
| 2023-04-13 | $23.81 | $24.55 | $23.81 | $24.55 | $24.55 | 3,539 |
| 2023-04-12 | $24.00 | $24.00 | $23.76 | $23.77 | $23.77 | 1,391 |
| 2023-04-11 | $24.01 | $24.45 | $24.01 | $24.05 | $24.05 | 2,891 |
| 2023-04-10 | $23.53 | $24.53 | $23.36 | $24.00 | $24.00 | 1,591 |
| 2023-04-06 | $23.10 | $23.95 | $23.10 | $23.50 | $23.50 | 1,732 |
| 2023-04-05 | $23.41 | $23.78 | $23.22 | $23.22 | $23.22 | 1,657 |
| 2023-04-04 | $24.46 | $24.46 | $23.41 | $23.55 | $23.55 | 4,452 |
| 2023-04-03 | $24.21 | $24.74 | $24.19 | $24.74 | $24.74 | 11,619 |
| 2023-03-31 | $23.54 | $24.78 | $23.54 | $24.10 | $24.10 | 1,849 |
| 2023-03-30 | $24.96 | $24.96 | $24.80 | $24.80 | $24.80 | 1,034 |
| 2023-03-29 | $24.62 | $24.65 | $24.52 | $24.52 | $24.52 | 1,183 |
| 2023-03-28 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 1,108 |
| 2023-03-27 | $25.70 | $25.84 | $24.91 | $25.84 | $25.84 | 1,678 |
| 2023-03-24 | $24.26 | $25.15 | $24.21 | $24.79 | $24.79 | 7,333 |
| 2023-03-23 | $24.79 | $25.10 | $24.15 | $24.15 | $24.15 | 4,336 |
| 2023-03-22 | $25.65 | $25.98 | $24.35 | $24.35 | $24.35 | 3,088 |
| 2023-03-21 | $26.00 | $26.03 | $25.78 | $25.78 | $25.78 | 3,145 |
| 2023-03-20 | $25.69 | $25.84 | $25.40 | $25.40 | $25.40 | 2,296 |
| 2023-03-17 | $25.60 | $25.78 | $25.60 | $25.78 | $25.78 | 2,447 |
| 2023-03-16 | $25.45 | $26.94 | $24.97 | $26.10 | $26.10 | 10,616 |
| 2023-03-15 | $24.71 | $25.83 | $24.71 | $25.19 | $25.19 | 3,700 |
| 2023-03-14 | $27.48 | $27.48 | $25.24 | $25.24 | $25.24 | 3,520 |
| 2023-03-13 | $26.19 | $26.19 | $23.73 | $25.64 | $25.64 | 12,617 |
| 2023-03-10 | $26.83 | $27.12 | $26.53 | $26.53 | $26.53 | 8,968 |
| 2023-03-09 | $27.81 | $27.81 | $26.78 | $26.78 | $26.78 | 3,142 |
| 2023-03-08 | $27.88 | $28.04 | $27.57 | $27.57 | $27.57 | 4,338 |
| 2023-03-07 | $28.47 | $28.47 | $27.50 | $27.66 | $27.66 | 3,792 |
| 2023-03-06 | $29.11 | $29.21 | $27.94 | $28.19 | $28.19 | 5,969 |
| 2023-03-03 | $29.23 | $29.29 | $29.05 | $29.10 | $29.10 | 12,015 |
| 2023-03-02 | $29.32 | $29.69 | $29.16 | $29.29 | $29.29 | 3,148 |
| 2023-03-01 | $29.40 | $29.58 | $29.35 | $29.35 | $29.35 | 4,515 |
| 2023-02-28 | $29.38 | $29.78 | $29.33 | $29.33 | $29.33 | 13,444 |
| 2023-02-27 | $29.27 | $29.66 | $28.91 | $28.91 | $28.91 | 15,486 |
| 2023-02-24 | $29.41 | $29.93 | $29.30 | $29.30 | $29.30 | 19,613 |
| 2023-02-23 | $29.49 | $29.60 | $29.40 | $29.42 | $29.42 | 8,295 |
| 2023-02-22 | $29.33 | $29.47 | $29.10 | $29.10 | $29.10 | 5,238 |
| 2023-02-21 | $29.28 | $29.61 | $29.09 | $29.25 | $29.25 | 3,078 |
| 2023-02-17 | $29.53 | $29.65 | $29.45 | $29.55 | $29.55 | 6,695 |
| 2023-02-16 | $29.45 | $29.56 | $29.22 | $29.25 | $29.25 | 8,298 |
| 2023-02-15 | $29.31 | $29.59 | $29.25 | $29.53 | $29.53 | 2,037 |
| 2023-02-14 | $29.70 | $29.70 | $29.08 | $29.46 | $29.46 | 3,901 |
| 2023-02-13 | $29.48 | $29.64 | $29.25 | $29.64 | $29.64 | 1,298 |
| 2023-02-10 | $29.39 | $29.44 | $29.34 | $29.42 | $29.42 | 1,489 |
| 2023-02-09 | $29.63 | $29.63 | $29.40 | $29.40 | $29.40 | 1,463 |
| 2023-02-08 | $30.16 | $30.16 | $29.50 | $29.96 | $29.80 | 5,707 |
| 2023-02-07 | $29.42 | $30.25 | $29.40 | $30.25 | $30.09 | 4,321 |
| 2023-02-06 | $29.31 | $29.52 | $29.31 | $29.31 | $29.15 | 1,819 |
| 2023-02-03 | $29.90 | $29.96 | $29.75 | $29.82 | $29.82 | 4,711 |
| 2023-02-02 | $29.83 | $30.17 | $29.83 | $29.95 | $29.95 | 12,705 |
| 2023-02-01 | $27.95 | $29.61 | $27.95 | $29.61 | $29.61 | 6,468 |
| 2023-01-31 | $27.79 | $28.53 | $27.63 | $28.03 | $28.03 | 3,840 |
| 2023-01-30 | $27.83 | $27.97 | $27.49 | $27.49 | $27.49 | 3,118 |
| 2023-01-27 | $27.33 | $27.69 | $27.10 | $27.28 | $27.28 | 3,595 |
| 2023-01-26 | $28.05 | $28.05 | $27.17 | $27.28 | $27.28 | 4,774 |
| 2023-01-25 | $27.85 | $27.85 | $27.12 | $27.23 | $27.23 | 6,273 |
| 2023-01-24 | $29.98 | $29.98 | $27.64 | $28.10 | $28.10 | 18,598 |
| 2023-01-23 | $30.75 | $30.99 | $30.61 | $30.70 | $30.70 | 3,235 |
| 2023-01-20 | $30.78 | $30.78 | $30.75 | $30.75 | $30.75 | 619 |
| 2023-01-19 | $30.76 | $30.77 | $30.45 | $30.69 | $30.69 | 3,049 |
| 2023-01-18 | $31.31 | $31.31 | $30.84 | $30.90 | $30.90 | 1,916 |
| 2023-01-17 | $31.90 | $31.90 | $31.19 | $31.43 | $31.43 | 16,573 |
| 2023-01-13 | $31.62 | $31.90 | $31.00 | $31.83 | $31.83 | 37,137 |
| 2023-01-12 | $31.44 | $31.75 | $30.72 | $31.75 | $31.75 | 39,456 |
| 2023-01-11 | $31.20 | $31.43 | $30.73 | $31.20 | $31.20 | 6,697 |
| 2023-01-10 | $31.14 | $31.14 | $30.63 | $31.10 | $31.10 | 8,570 |
| 2023-01-09 | $31.39 | $31.52 | $31.00 | $31.15 | $31.15 | 4,162 |
| 2023-01-06 | $30.50 | $31.55 | $30.50 | $31.29 | $31.29 | 10,385 |
| 2023-01-05 | $30.90 | $30.90 | $30.25 | $30.60 | $30.60 | 14,092 |
| 2023-01-04 | $30.79 | $31.10 | $30.45 | $30.89 | $30.89 | 6,511 |
| 2023-01-03 | $31.06 | $31.72 | $30.14 | $30.40 | $30.40 | 29,886 |
| 2022-12-30 | $31.25 | $31.73 | $31.25 | $31.40 | $31.40 | 3,012 |
| 2022-12-29 | $31.29 | $31.42 | $31.22 | $31.31 | $31.31 | 3,628 |
| 2022-12-28 | $31.30 | $31.30 | $30.92 | $30.99 | $30.99 | 5,996 |
| 2022-12-27 | $31.15 | $31.94 | $31.15 | $31.35 | $31.35 | 3,636 |
| 2022-12-23 | $30.62 | $31.21 | $30.60 | $31.05 | $31.05 | 4,728 |
| 2022-12-22 | $30.76 | $30.76 | $30.57 | $30.57 | $30.57 | 6,233 |
| 2022-12-21 | $30.42 | $31.75 | $30.41 | $31.00 | $31.00 | 13,646 |
| 2022-12-20 | $30.30 | $30.38 | $29.86 | $29.86 | $29.86 | 5,200 |
| 2022-12-19 | $30.06 | $30.20 | $29.80 | $30.06 | $30.06 | 8,470 |
| 2022-12-16 | $30.00 | $30.48 | $29.59 | $29.75 | $29.75 | 16,388 |
| 2022-12-15 | $29.68 | $30.40 | $29.68 | $30.15 | $30.15 | 8,888 |
| 2022-12-14 | $30.43 | $30.61 | $30.31 | $30.36 | $30.36 | 4,516 |
| 2022-12-13 | $30.81 | $30.99 | $30.12 | $30.89 | $30.89 | 19,782 |
| 2022-12-12 | $30.30 | $30.75 | $30.01 | $30.55 | $30.55 | 70,504 |
| 2022-12-09 | $30.53 | $30.83 | $30.03 | $30.50 | $30.50 | 58,504 |
| 2022-12-08 | $31.05 | $31.18 | $29.82 | $30.34 | $30.34 | 44,334 |
| 2022-12-07 | $31.28 | $31.50 | $30.96 | $30.96 | $30.96 | 21,614 |
| 2022-12-06 | $32.79 | $32.79 | $30.67 | $31.17 | $31.17 | 53,288 |
| 2022-12-05 | $31.82 | $31.82 | $31.02 | $31.20 | $31.20 | 75,788 |
| 2022-12-02 | $30.07 | $31.48 | $29.50 | $30.90 | $30.90 | 10,060 |
| 2022-12-01 | $29.40 | $30.00 | $29.40 | $29.79 | $29.79 | 3,862 |
| 2022-11-30 | $28.64 | $30.00 | $28.48 | $29.30 | $29.30 | 5,958 |
| 2022-11-29 | $29.50 | $30.50 | $29.40 | $30.20 | $30.20 | 14,725 |
| 2022-11-28 | $30.48 | $31.00 | $29.77 | $29.78 | $29.78 | 2,592 |
| 2022-11-25 | $31.50 | $31.50 | $30.51 | $30.65 | $30.65 | 10,071 |
| 2022-11-23 | $29.85 | $32.00 | $29.72 | $31.55 | $31.55 | 22,415 |
| 2022-11-22 | $28.90 | $31.00 | $28.73 | $29.72 | $29.72 | 12,596 |
| 2022-11-21 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 459 |
| 2022-11-18 | $28.60 | $29.25 | $28.60 | $28.90 | $28.90 | 753 |
| 2022-11-17 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 374 |
| 2022-11-16 | $29.05 | $29.09 | $28.62 | $28.92 | $28.92 | 4,400 |
| 2022-11-15 | $29.00 | $29.18 | $28.89 | $28.94 | $28.94 | 7,239 |
| 2022-11-14 | $28.94 | $28.94 | $28.00 | $28.64 | $28.64 | 1,134 |
| 2022-11-11 | $27.88 | $28.75 | $27.38 | $28.75 | $28.75 | 9,754 |
| 2022-11-10 | $27.11 | $27.71 | $27.00 | $27.71 | $27.71 | 3,159 |
| 2022-11-09 | $27.01 | $27.83 | $27.01 | $27.09 | $27.09 | 3,629 |
| 2022-11-08 | $27.27 | $27.94 | $27.02 | $27.68 | $27.52 | 4,372 |
| 2022-11-07 | $27.01 | $27.01 | $27.01 | $27.01 | $26.85 | 412 |
| 2022-11-04 | $26.84 | $27.01 | $26.64 | $27.01 | $26.85 | 2,098 |
| 2022-11-03 | $26.70 | $27.70 | $26.47 | $27.70 | $27.54 | 4,922 |
| 2022-11-02 | $26.90 | $27.99 | $26.90 | $27.19 | $27.03 | 4,267 |
| 2022-11-01 | $27.44 | $27.44 | $27.44 | $27.44 | $27.28 | 720 |
| 2022-10-31 | $25.95 | $26.41 | $25.86 | $26.03 | $25.88 | 4,924 |
| 2022-10-28 | $26.00 | $26.00 | $25.75 | $25.75 | $25.75 | 4,123 |
| 2022-10-27 | $25.40 | $26.00 | $25.13 | $25.87 | $25.87 | 3,382 |
| 2022-10-26 | $24.63 | $25.37 | $24.63 | $25.00 | $25.00 | 6,624 |
| 2022-10-25 | $24.70 | $25.50 | $24.62 | $25.01 | $25.01 | 2,515 |
| 2022-10-24 | $24.80 | $26.20 | $24.36 | $25.00 | $25.00 | 35,959 |
| 2022-10-21 | $24.02 | $25.00 | $23.81 | $24.70 | $24.70 | 7,668 |
| 2022-10-20 | $23.73 | $24.82 | $23.53 | $24.03 | $24.03 | 2,289 |
| 2022-10-19 | $23.43 | $24.98 | $23.43 | $24.98 | $24.98 | 555 |
| 2022-10-18 | $23.91 | $24.25 | $23.91 | $24.25 | $24.25 | 5,339 |
| 2022-10-17 | $24.36 | $24.36 | $24.28 | $24.28 | $24.28 | 703 |
| 2022-10-14 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 524 |
| 2022-10-13 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 66 |
| 2022-10-12 | $24.67 | $24.67 | $23.67 | $24.27 | $24.27 | 7,498 |
| 2022-10-11 | $23.90 | $24.43 | $23.90 | $24.43 | $24.43 | 1,603 |
| 2022-10-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 432 |
| 2022-10-07 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 360 |
| 2022-10-06 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 78 |
| 2022-10-05 | $24.24 | $24.24 | $24.03 | $24.03 | $24.03 | 1,229 |
| 2022-10-04 | $23.73 | $25.00 | $23.73 | $25.00 | $25.00 | 530 |
| 2022-10-03 | $24.14 | $24.14 | $23.30 | $23.64 | $23.64 | 7,665 |
| 2022-09-30 | $24.44 | $24.64 | $23.96 | $23.96 | $23.96 | 2,425 |
| 2022-09-29 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 569 |
| 2022-09-28 | $23.79 | $25.13 | $23.76 | $23.90 | $23.90 | 31,336 |
| 2022-09-27 | $24.12 | $24.12 | $23.77 | $23.85 | $23.85 | 2,250 |
| 2022-09-26 | $24.10 | $24.83 | $23.66 | $24.02 | $24.02 | 7,855 |
| 2022-09-23 | $24.48 | $25.20 | $24.08 | $24.08 | $24.08 | 2,528 |
| 2022-09-22 | $24.35 | $25.35 | $23.82 | $24.70 | $24.70 | 6,626 |
| 2022-09-21 | $24.01 | $24.98 | $23.68 | $24.38 | $24.38 | 9,681 |
| 2022-09-20 | $24.33 | $25.03 | $24.21 | $25.03 | $25.03 | 7,053 |
| 2022-09-19 | $26.25 | $26.40 | $24.50 | $24.56 | $24.56 | 21,976 |
| 2022-09-16 | $23.49 | $27.30 | $23.36 | $27.30 | $27.30 | 68,171 |
| 2022-09-15 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 1,033 |
| 2022-09-14 | $24.03 | $24.03 | $23.41 | $23.41 | $23.41 | 3,615 |
| 2022-09-13 | $23.61 | $24.04 | $23.41 | $23.51 | $23.51 | 4,616 |
| 2022-09-12 | $23.50 | $23.80 | $23.50 | $23.75 | $23.75 | 1,405 |
| 2022-09-09 | $23.53 | $23.69 | $23.50 | $23.50 | $23.50 | 3,016 |
| 2022-09-08 | $23.74 | $23.74 | $23.29 | $23.42 | $23.42 | 904 |
| 2022-09-07 | $23.36 | $23.48 | $23.36 | $23.48 | $23.48 | 2,754 |
| 2022-09-06 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 439 |
| 2022-09-02 | $23.31 | $23.60 | $23.31 | $23.39 | $23.39 | 5,266 |
| 2022-09-01 | $23.61 | $23.99 | $23.49 | $23.50 | $23.50 | 3,188 |
| 2022-08-31 | $23.61 | $23.99 | $23.61 | $23.64 | $23.64 | 5,706 |
| 2022-08-30 | $23.70 | $23.85 | $23.61 | $23.61 | $23.61 | 2,220 |
| 2022-08-29 | $24.78 | $24.78 | $23.62 | $23.70 | $23.70 | 5,936 |
| 2022-08-26 | $24.12 | $25.20 | $23.61 | $25.20 | $25.20 | 5,300 |
| 2022-08-25 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 148 |
| 2022-08-24 | $24.65 | $24.65 | $24.35 | $24.59 | $24.59 | 1,619 |
| 2022-08-23 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 11 |
| 2022-08-22 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 288 |
| 2022-08-19 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 52 |
| 2022-08-18 | $24.30 | $24.30 | $24.20 | $24.20 | $24.20 | 431 |
| 2022-08-17 | $24.00 | $24.19 | $24.00 | $24.19 | $24.19 | 574 |
| 2022-08-16 | $23.40 | $24.00 | $23.40 | $23.75 | $23.75 | 3,656 |
| 2022-08-15 | $23.25 | $23.65 | $23.21 | $23.44 | $23.44 | 5,511 |
| 2022-08-12 | $23.11 | $23.50 | $23.02 | $23.50 | $23.50 | 1,669 |
| 2022-08-11 | $23.59 | $24.00 | $23.59 | $23.60 | $23.60 | 1,692 |
| 2022-08-10 | $23.38 | $23.39 | $23.38 | $23.39 | $23.23 | 1,538 |
| 2022-08-09 | $23.17 | $23.26 | $23.17 | $23.17 | $23.01 | 5,475 |
| 2022-08-08 | $23.26 | $23.26 | $23.16 | $23.16 | $23.00 | 1,454 |
| 2022-08-05 | $23.26 | $23.26 | $23.10 | $23.26 | $23.10 | 483 |
| 2022-08-04 | $23.31 | $23.31 | $23.30 | $23.30 | $23.14 | 871 |
| 2022-08-03 | $23.35 | $23.35 | $23.19 | $23.25 | $23.09 | 2,118 |
| 2022-08-02 | $23.23 | $23.37 | $23.21 | $23.27 | $23.11 | 8,042 |
| 2022-08-01 | $23.28 | $23.40 | $23.28 | $23.37 | $23.21 | 4,543 |
| 2022-07-29 | $23.21 | $23.66 | $23.10 | $23.27 | $23.11 | 8,749 |
| 2022-07-28 | $23.41 | $23.50 | $23.16 | $23.33 | $23.17 | 3,064 |
| 2022-07-27 | $24.03 | $24.24 | $23.36 | $23.38 | $23.22 | 7,696 |
| 2022-07-26 | $24.49 | $24.84 | $23.31 | $23.54 | $23.38 | 16,312 |
| 2022-07-25 | $23.41 | $25.25 | $23.41 | $24.54 | $24.37 | 6,089 |
| 2022-07-22 | $23.61 | $23.78 | $23.61 | $23.78 | $23.62 | 1,540 |
| 2022-07-21 | $23.51 | $23.57 | $23.03 | $23.06 | $22.90 | 11,904 |
| 2022-07-20 | $23.10 | $23.85 | $23.10 | $23.52 | $23.36 | 2,598 |
| 2022-07-19 | $23.41 | $24.19 | $23.02 | $23.21 | $23.05 | 3,858 |
| 2022-07-18 | $23.00 | $23.23 | $23.00 | $23.21 | $23.05 | 3,990 |
| 2022-07-15 | $23.57 | $23.57 | $23.14 | $23.14 | $22.98 | 2,378 |
| 2022-07-14 | $24.22 | $24.72 | $23.35 | $23.40 | $23.24 | 3,291 |
| 2022-07-13 | $22.92 | $23.40 | $22.89 | $23.40 | $23.24 | 4,368 |
| 2022-07-12 | $23.00 | $23.23 | $22.53 | $22.81 | $22.65 | 9,227 |
| 2022-07-11 | $23.75 | $23.75 | $23.10 | $23.28 | $23.12 | 15,210 |
| 2022-07-08 | $23.90 | $23.90 | $23.25 | $23.50 | $23.34 | 5,351 |
| 2022-07-07 | $23.40 | $24.25 | $23.40 | $23.85 | $23.69 | 2,442 |
| 2022-07-06 | $23.55 | $23.91 | $22.98 | $23.33 | $23.17 | 21,811 |
| 2022-07-05 | $23.80 | $24.65 | $23.52 | $23.66 | $23.50 | 6,251 |
| 2022-07-01 | $23.94 | $24.65 | $23.40 | $24.00 | $23.84 | 11,370 |
| 2022-06-30 | $47.00 | $47.22 | $46.87 | $47.22 | $23.45 | 5,646 |
| 2022-06-29 | $47.30 | $47.40 | $47.30 | $47.30 | $23.49 | 9,770 |
| 2022-06-28 | $48.17 | $48.18 | $48.00 | $48.00 | $23.84 | 1,716 |
| 2022-06-27 | $47.75 | $49.14 | $47.75 | $49.14 | $24.40 | 1,774 |
| 2022-06-24 | $49.54 | $52.00 | $45.00 | $47.31 | $23.50 | 26,826 |
| 2022-06-23 | $49.12 | $49.15 | $48.97 | $49.00 | $24.34 | 7,022 |
| 2022-06-22 | $49.90 | $49.90 | $48.71 | $48.71 | $24.19 | 5,608 |
| 2022-06-21 | $48.61 | $50.30 | $48.25 | $49.90 | $24.78 | 15,670 |
| 2022-06-17 | $50.61 | $50.99 | $46.82 | $46.82 | $23.25 | 19,406 |
| 2022-06-16 | $50.82 | $51.02 | $50.82 | $50.90 | $25.28 | 2,042 |
| 2022-06-15 | $51.29 | $51.73 | $51.09 | $51.10 | $25.38 | 41,414 |
| 2022-06-14 | $51.68 | $51.68 | $51.68 | $51.68 | $25.67 | 1,378 |
| 2022-06-13 | $52.12 | $52.12 | $51.81 | $51.81 | $25.73 | 2,052 |
| 2022-06-10 | $52.13 | $52.15 | $52.11 | $52.11 | $25.88 | 2,506 |
| 2022-06-09 | $52.35 | $52.35 | $52.35 | $52.35 | $26.00 | 356 |
| 2022-06-08 | $52.00 | $52.35 | $52.00 | $52.35 | $26.00 | 2,468 |
| 2022-06-07 | $52.32 | $52.50 | $52.32 | $52.36 | $26.00 | 3,088 |
| 2022-06-06 | $52.84 | $52.84 | $52.72 | $52.72 | $26.18 | 1,480 |
| 2022-06-03 | $52.61 | $52.61 | $52.61 | $52.61 | $26.13 | 5,196 |
| 2022-06-02 | $52.47 | $52.85 | $52.33 | $52.85 | $26.25 | 3,826 |
| 2022-06-01 | $52.90 | $52.90 | $52.11 | $52.61 | $26.13 | 5,732 |
| 2022-05-31 | $52.90 | $53.00 | $52.73 | $52.89 | $26.27 | 5,828 |
| 2022-05-27 | $52.75 | $52.75 | $52.10 | $52.75 | $26.20 | 14,700 |
| 2022-05-26 | $52.37 | $52.75 | $52.36 | $52.75 | $26.20 | 10,074 |
| 2022-05-25 | $52.40 | $52.50 | $52.29 | $52.50 | $26.07 | 2,466 |
| 2022-05-24 | $51.49 | $52.60 | $51.49 | $52.60 | $26.12 | 4,430 |
| 2022-05-23 | $51.78 | $52.75 | $51.29 | $52.59 | $26.12 | 5,620 |
| 2022-05-20 | $52.96 | $52.96 | $50.80 | $50.80 | $25.23 | 1,530 |
| 2022-05-19 | $50.21 | $51.05 | $50.21 | $51.05 | $25.35 | 1,134 |
| 2022-05-18 | $51.50 | $51.50 | $51.50 | $51.50 | $25.57 | 496 |
| 2022-05-17 | $51.50 | $51.50 | $51.50 | $51.50 | $25.57 | 430 |
| 2022-05-16 | $49.67 | $50.53 | $49.67 | $50.53 | $25.09 | 840 |
| 2022-05-13 | $50.06 | $50.06 | $50.06 | $50.06 | $24.86 | 732 |
| 2022-05-12 | $50.17 | $50.17 | $50.17 | $50.17 | $24.92 | 1,148 |
| 2022-05-11 | $51.37 | $51.37 | $49.60 | $49.60 | $24.48 | 1,564 |
| 2022-05-10 | $50.00 | $50.00 | $50.00 | $50.00 | $24.67 | 884 |
| 2022-05-09 | $49.99 | $49.99 | $49.99 | $49.99 | $24.67 | 3,436 |
| 2022-05-06 | $52.11 | $52.11 | $49.56 | $49.81 | $24.58 | 22,204 |
| 2022-05-05 | $52.25 | $52.25 | $52.11 | $52.11 | $25.72 | 2,332 |
| 2022-05-04 | $52.18 | $52.50 | $52.18 | $52.50 | $25.91 | 1,794 |
| 2022-05-03 | $52.50 | $53.06 | $52.13 | $52.44 | $25.88 | 11,428 |
| 2022-05-02 | $52.11 | $52.96 | $52.07 | $52.49 | $25.90 | 7,634 |
| 2022-04-29 | $53.11 | $53.11 | $52.61 | $52.61 | $25.96 | 2,782 |
| 2022-04-28 | $53.23 | $53.31 | $53.23 | $53.31 | $26.31 | 1,824 |
| 2022-04-27 | $53.90 | $53.90 | $53.90 | $53.90 | $26.60 | 540 |
| 2022-04-26 | $53.79 | $53.79 | $53.79 | $53.79 | $26.54 | 1,658 |
| 2022-04-25 | $53.90 | $54.99 | $53.08 | $53.23 | $26.27 | 7,916 |
| 2022-04-22 | $54.00 | $54.41 | $53.60 | $54.41 | $26.85 | 4,742 |
| 2022-04-21 | $54.16 | $54.16 | $54.16 | $54.16 | $26.73 | 506 |
| 2022-04-20 | $54.73 | $55.79 | $54.55 | $54.55 | $26.92 | 8,802 |
| 2022-04-19 | $54.25 | $54.25 | $54.25 | $54.25 | $26.77 | 2,490 |
| 2022-04-18 | $53.72 | $54.18 | $53.61 | $53.82 | $26.56 | 1,900 |
| 2022-04-14 | $53.81 | $53.81 | $53.81 | $53.81 | $26.55 | 1,092 |
| 2022-04-13 | $53.83 | $53.83 | $53.83 | $53.83 | $26.56 | 2,066 |
| 2022-04-12 | $54.31 | $54.75 | $54.31 | $54.31 | $26.80 | 3,056 |
| 2022-04-11 | $55.61 | $55.61 | $54.50 | $54.61 | $26.95 | 6,362 |
| 2022-04-08 | $56.01 | $56.01 | $56.01 | $56.01 | $27.64 | 616 |
| 2022-04-07 | $56.05 | $56.05 | $56.01 | $56.01 | $27.64 | 2,922 |
| 2022-04-06 | $56.45 | $57.01 | $56.10 | $56.90 | $28.08 | 12,666 |
| 2022-04-05 | $58.00 | $58.00 | $58.00 | $58.00 | $28.62 | 250 |
| 2022-04-04 | $56.35 | $58.00 | $53.90 | $58.00 | $28.62 | 1,752 |
| 2022-04-01 | $56.35 | $56.35 | $55.76 | $55.76 | $27.52 | 1,668 |
| 2022-03-31 | $56.73 | $56.73 | $56.73 | $56.73 | $28.00 | 1,118 |
| 2022-03-30 | $55.19 | $57.77 | $55.19 | $56.66 | $27.96 | 4,042 |
| 2022-03-29 | $56.75 | $57.27 | $55.37 | $55.37 | $27.32 | 8,434 |
| 2022-03-28 | $57.01 | $57.78 | $56.50 | $56.50 | $27.88 | 3,144 |
| 2022-03-25 | $58.04 | $58.33 | $56.25 | $57.40 | $28.33 | 5,378 |
| 2022-03-24 | $59.47 | $59.47 | $55.84 | $57.94 | $28.59 | 8,506 |
| 2022-03-23 | $56.04 | $57.79 | $55.80 | $57.79 | $28.52 | 13,426 |
| 2022-03-22 | $54.65 | $57.00 | $54.60 | $56.00 | $27.64 | 23,960 |
| 2022-03-21 | $54.88 | $55.00 | $54.88 | $55.00 | $27.14 | 2,584 |
| 2022-03-18 | $53.70 | $54.30 | $53.66 | $54.30 | $26.80 | 7,480 |
| 2022-03-17 | $53.63 | $53.70 | $53.00 | $53.70 | $26.50 | 10,330 |
| 2022-03-16 | $53.94 | $53.94 | $53.58 | $53.58 | $26.44 | 2,616 |
| 2022-03-15 | $53.85 | $53.85 | $53.39 | $53.39 | $26.35 | 2,392 |
| 2022-03-14 | $54.77 | $54.77 | $53.16 | $53.16 | $26.23 | 988 |
| 2022-03-11 | $53.76 | $54.00 | $53.25 | $53.96 | $26.63 | 31,212 |
| 2022-03-10 | $55.43 | $55.93 | $53.47 | $53.65 | $26.48 | 6,034 |
| 2022-03-09 | $55.50 | $55.50 | $55.01 | $55.02 | $27.15 | 2,210 |
| 2022-03-08 | $55.34 | $55.97 | $53.70 | $55.07 | $27.18 | 4,438 |
| 2022-03-07 | $55.70 | $55.93 | $55.00 | $55.00 | $27.14 | 3,464 |
| 2022-03-04 | $56.44 | $56.44 | $56.44 | $56.44 | $27.85 | 882 |
| 2022-03-03 | $56.30 | $56.30 | $56.25 | $56.25 | $27.76 | 2,512 |
| 2022-03-02 | $56.02 | $56.80 | $56.02 | $56.49 | $27.88 | 3,644 |
| 2022-03-01 | $56.29 | $56.88 | $56.02 | $56.02 | $27.65 | 9,560 |
| 2022-02-28 | $55.95 | $56.97 | $55.65 | $56.66 | $27.96 | 5,586 |
| 2022-02-25 | $55.84 | $57.00 | $55.84 | $56.50 | $27.88 | 7,204 |
| 2022-02-24 | $55.50 | $56.59 | $55.50 | $56.10 | $27.68 | 3,624 |
| 2022-02-23 | $55.20 | $56.92 | $55.10 | $56.92 | $28.09 | 13,810 |
| 2022-02-22 | $55.27 | $55.27 | $55.27 | $55.27 | $27.27 | 898 |
| 2022-02-18 | $55.60 | $55.92 | $55.60 | $55.69 | $27.48 | 2,676 |
| 2022-02-17 | $55.50 | $56.02 | $55.23 | $55.23 | $27.26 | 18,802 |
| 2022-02-16 | $55.40 | $55.99 | $55.40 | $55.69 | $27.48 | 22,638 |
| 2022-02-15 | $54.99 | $56.04 | $54.99 | $55.50 | $27.39 | 13,118 |
| 2022-02-14 | $56.33 | $56.45 | $53.43 | $55.01 | $27.15 | 20,792 |
| 2022-02-11 | $57.00 | $57.00 | $57.00 | $57.00 | $28.13 | 1,748 |
| 2022-02-10 | $56.60 | $58.59 | $56.60 | $57.00 | $28.13 | 5,834 |
| 2022-02-09 | $57.30 | $58.45 | $57.11 | $57.40 | $28.17 | 8,996 |
| 2022-02-08 | $56.67 | $59.90 | $56.67 | $56.67 | $27.81 | 6,544 |
| 2022-02-07 | $56.49 | $57.31 | $56.49 | $57.30 | $28.12 | 8,502 |
| 2022-02-04 | $55.50 | $56.50 | $55.50 | $56.50 | $27.73 | 1,152 |
| 2022-02-03 | $56.48 | $56.50 | $55.87 | $56.48 | $27.72 | 6,390 |
| 2022-02-02 | $57.50 | $57.50 | $57.01 | $57.01 | $27.98 | 930 |
| 2022-02-01 | $57.73 | $59.00 | $56.70 | $56.70 | $27.82 | 16,028 |
| 2022-01-31 | $55.00 | $59.68 | $54.00 | $59.68 | $29.29 | 7,502 |
| 2022-01-28 | $53.26 | $54.96 | $53.26 | $54.30 | $26.65 | 1,376 |
| 2022-01-27 | $54.21 | $54.21 | $53.20 | $53.20 | $26.11 | 1,060 |
| 2022-01-26 | $54.93 | $54.95 | $53.60 | $53.60 | $26.30 | 1,730 |
| 2022-01-25 | $52.50 | $54.50 | $52.50 | $53.85 | $26.43 | 6,618 |
| 2022-01-24 | $52.00 | $53.70 | $51.90 | $52.73 | $25.88 | 11,686 |
| 2022-01-21 | $52.80 | $53.33 | $52.80 | $53.32 | $26.17 | 1,004 |
| 2022-01-20 | $53.16 | $53.16 | $53.16 | $53.16 | $26.09 | 832 |
| 2022-01-19 | $54.98 | $54.98 | $53.66 | $54.50 | $26.74 | 4,392 |
| 2022-01-18 | $53.37 | $53.37 | $53.37 | $53.37 | $26.19 | 820 |
| 2022-01-14 | $53.20 | $54.96 | $53.20 | $53.88 | $26.44 | 2,744 |
| 2022-01-13 | $54.00 | $54.00 | $54.00 | $54.00 | $26.50 | 366 |
| 2022-01-12 | $53.56 | $53.56 | $53.56 | $53.56 | $26.28 | 118 |
| 2022-01-11 | $53.56 | $53.56 | $53.56 | $53.56 | $26.28 | 226 |
| 2022-01-10 | $53.56 | $53.56 | $53.56 | $53.56 | $26.28 | 44 |
| 2022-01-07 | $53.23 | $53.56 | $53.00 | $53.56 | $26.28 | 3,318 |
| 2022-01-06 | $53.00 | $53.77 | $52.80 | $53.29 | $26.15 | 2,756 |
| 2022-01-05 | $52.43 | $52.49 | $52.43 | $52.49 | $25.76 | 1,790 |
| 2022-01-04 | $52.47 | $53.00 | $52.04 | $52.40 | $25.71 | 2,512 |
| 2022-01-03 | $53.59 | $54.96 | $52.62 | $52.62 | $25.82 | 1,774 |
| 2021-12-31 | $54.96 | $54.96 | $54.96 | $54.96 | $26.97 | 934 |
| 2021-12-30 | $51.90 | $51.90 | $51.90 | $51.90 | $25.47 | 340 |
| 2021-12-29 | $51.81 | $53.83 | $51.81 | $51.90 | $25.47 | 2,212 |
| 2021-12-28 | $53.53 | $53.53 | $53.53 | $53.53 | $26.27 | 472 |
| 2021-12-27 | $53.53 | $53.53 | $53.53 | $53.53 | $26.27 | 460 |
| 2021-12-23 | $51.85 | $53.53 | $51.85 | $53.53 | $26.27 | 1,150 |
| 2021-12-22 | $51.69 | $52.51 | $51.44 | $51.44 | $25.25 | 2,290 |
| 2021-12-21 | $51.48 | $51.48 | $51.48 | $51.48 | $25.26 | 1,254 |
| 2021-12-20 | $50.00 | $51.00 | $50.00 | $51.00 | $25.03 | 2,104 |
| 2021-12-17 | $51.00 | $51.00 | $50.79 | $50.79 | $24.92 | 1,750 |
| 2021-12-16 | $51.35 | $51.35 | $51.35 | $51.35 | $25.20 | 268 |
| 2021-12-15 | $51.09 | $51.35 | $50.91 | $51.35 | $25.20 | 12,708 |
| 2021-12-14 | $50.65 | $50.95 | $50.65 | $50.93 | $24.99 | 8,346 |
| 2021-12-13 | $50.30 | $51.05 | $50.30 | $50.79 | $24.92 | 3,064 |
| 2021-12-10 | $50.30 | $50.30 | $50.30 | $50.30 | $24.68 | 1,056 |
| 2021-12-09 | $49.90 | $50.34 | $49.90 | $50.34 | $24.70 | 3,294 |
| 2021-12-08 | $50.11 | $50.50 | $49.67 | $49.67 | $24.37 | 5,102 |
| 2021-12-07 | $50.46 | $51.66 | $49.60 | $51.66 | $25.35 | 6,604 |
| 2021-12-06 | $50.46 | $50.46 | $50.46 | $50.46 | $24.76 | 2,588 |
| 2021-12-03 | $50.50 | $50.50 | $50.50 | $50.50 | $24.78 | 1,090 |
| 2021-12-02 | $48.76 | $50.96 | $48.76 | $50.81 | $24.93 | 3,186 |
| 2021-12-01 | $50.05 | $53.05 | $47.66 | $47.66 | $23.39 | 19,848 |
| 2021-11-30 | $51.00 | $53.01 | $50.15 | $51.56 | $25.30 | 4,378 |
| 2021-11-29 | $51.41 | $52.13 | $51.41 | $51.42 | $25.23 | 3,524 |
| 2021-11-26 | $51.18 | $52.00 | $51.00 | $51.89 | $25.46 | 5,216 |
| 2021-11-24 | $52.23 | $52.23 | $52.23 | $52.23 | $25.63 | 166 |
| 2021-11-23 | $52.68 | $53.35 | $51.66 | $52.23 | $25.63 | 7,788 |
| 2021-11-22 | $51.17 | $53.15 | $51.17 | $53.15 | $26.08 | 1,480 |
| 2021-11-19 | $52.08 | $53.48 | $52.08 | $53.48 | $26.24 | 5,450 |
| 2021-11-18 | $53.35 | $53.90 | $53.35 | $53.90 | $26.45 | 1,712 |
| 2021-11-17 | $54.10 | $54.10 | $54.10 | $54.10 | $26.55 | 582 |
| 2021-11-16 | $53.76 | $54.10 | $53.75 | $54.10 | $26.55 | 3,746 |
| 2021-11-15 | $55.00 | $55.30 | $55.00 | $55.13 | $27.05 | 4,176 |
| 2021-11-12 | $57.00 | $57.00 | $57.00 | $57.00 | $27.97 | 352 |
| 2021-11-11 | $55.35 | $56.90 | $55.35 | $56.90 | $27.92 | 7,438 |
| 2021-11-10 | $54.11 | $54.48 | $52.73 | $54.48 | $26.73 | 2,088 |
| 2021-11-09 | $55.50 | $55.50 | $55.50 | $55.50 | $27.08 | 530 |
| 2021-11-08 | $52.83 | $55.50 | $52.83 | $55.50 | $27.08 | 5,320 |
| 2021-11-05 | $52.12 | $52.12 | $52.12 | $52.12 | $25.43 | 474 |
| 2021-11-04 | $53.00 | $53.22 | $52.91 | $53.00 | $25.86 | 2,964 |
| 2021-11-03 | $53.20 | $53.24 | $52.12 | $52.95 | $25.84 | 4,772 |
| 2021-11-02 | $53.59 | $53.59 | $52.77 | $52.77 | $25.75 | 2,272 |
| 2021-11-01 | $52.02 | $52.02 | $52.02 | $52.02 | $25.38 | 1,100 |
| 2021-10-29 | $53.19 | $53.19 | $52.30 | $52.30 | $25.52 | 1,230 |
| 2021-10-28 | $52.21 | $52.63 | $52.20 | $52.63 | $25.68 | 3,528 |
| 2021-10-27 | $53.03 | $53.03 | $53.03 | $53.03 | $25.87 | 112 |
| 2021-10-26 | $53.30 | $53.50 | $53.01 | $53.03 | $25.87 | 5,578 |
| 2021-10-25 | $52.59 | $52.85 | $52.53 | $52.53 | $25.63 | 4,484 |
| 2021-10-22 | $52.00 | $52.35 | $52.00 | $52.20 | $25.47 | 4,970 |
| 2021-10-21 | $52.15 | $52.50 | $52.15 | $52.49 | $25.61 | 19,338 |
| 2021-10-20 | $52.00 | $52.39 | $51.57 | $52.10 | $25.42 | 3,634 |
| 2021-10-19 | $52.50 | $52.50 | $52.50 | $52.50 | $25.62 | 570 |
| 2021-10-18 | $51.93 | $52.50 | $51.93 | $52.50 | $25.62 | 2,766 |
| 2021-10-15 | $51.50 | $52.50 | $51.25 | $51.50 | $25.13 | 6,934 |
| 2021-10-14 | $50.50 | $51.41 | $50.50 | $51.25 | $25.01 | 3,776 |
| 2021-10-13 | $50.63 | $51.00 | $50.38 | $50.90 | $24.84 | 1,544 |
| 2021-10-12 | $52.37 | $52.37 | $50.90 | $51.46 | $25.11 | 5,058 |
| 2021-10-11 | $51.75 | $51.75 | $51.50 | $51.50 | $25.13 | 7,372 |
| 2021-10-08 | $51.92 | $51.92 | $51.92 | $51.92 | $25.33 | 562 |
| 2021-10-07 | $51.96 | $51.96 | $51.87 | $51.87 | $25.31 | 1,600 |
| 2021-10-06 | $51.58 | $51.88 | $51.25 | $51.88 | $25.32 | 3,498 |
| 2021-10-05 | $51.85 | $52.18 | $51.85 | $52.18 | $25.46 | 1,366 |
| 2021-10-04 | $51.41 | $52.44 | $51.41 | $51.86 | $25.31 | 3,472 |
| 2021-10-01 | $51.02 | $51.02 | $51.02 | $51.02 | $24.90 | 1,108 |
| 2021-09-30 | $51.02 | $51.02 | $51.02 | $51.02 | $24.90 | 368 |
| 2021-09-29 | $51.02 | $51.02 | $51.02 | $51.02 | $24.90 | 462 |
| 2021-09-28 | $51.47 | $51.81 | $51.02 | $51.02 | $24.90 | 3,714 |
| 2021-09-27 | $51.34 | $52.50 | $51.34 | $52.50 | $25.62 | 1,646 |
| 2021-09-24 | $52.00 | $52.00 | $51.84 | $51.95 | $25.35 | 16,572 |
| 2021-09-23 | $51.58 | $51.75 | $51.58 | $51.75 | $25.25 | 2,340 |
| 2021-09-22 | $50.91 | $52.00 | $50.44 | $51.25 | $25.01 | 8,426 |
| 2021-09-21 | $49.80 | $49.80 | $49.80 | $49.80 | $24.30 | 976 |
| 2021-09-20 | $50.05 | $50.96 | $49.03 | $49.03 | $23.92 | 20,164 |
| 2021-09-17 | $50.62 | $50.80 | $49.53 | $49.53 | $24.17 | 9,064 |
| 2021-09-16 | $50.61 | $52.41 | $50.56 | $51.00 | $24.89 | 8,532 |
| 2021-09-15 | $50.52 | $51.19 | $50.52 | $51.07 | $24.92 | 9,148 |
| 2021-09-14 | $50.40 | $52.50 | $50.33 | $50.95 | $24.86 | 16,614 |
| 2021-09-13 | $50.25 | $51.66 | $50.25 | $50.96 | $24.86 | 4,624 |
| 2021-09-10 | $50.65 | $52.38 | $50.10 | $50.65 | $24.71 | 23,888 |
| 2021-09-09 | $50.85 | $51.90 | $50.29 | $51.20 | $24.98 | 16,320 |
| 2021-09-08 | $51.80 | $52.50 | $49.50 | $52.00 | $25.37 | 21,492 |
| 2021-09-07 | $50.51 | $52.00 | $50.11 | $51.70 | $25.23 | 10,136 |
| 2021-09-03 | $51.22 | $51.62 | $51.22 | $51.50 | $25.13 | 4,580 |
| 2021-09-02 | $52.00 | $52.50 | $51.60 | $51.95 | $25.35 | 24,320 |
| 2021-09-01 | $51.40 | $51.70 | $51.12 | $51.70 | $25.22 | 3,662 |
| 2021-08-31 | $49.97 | $52.00 | $48.64 | $51.24 | $25.00 | 24,438 |
| 2021-08-30 | $49.87 | $50.73 | $49.47 | $50.00 | $24.40 | 24,868 |
| 2021-08-27 | $48.50 | $49.00 | $47.80 | $48.35 | $23.59 | 10,562 |
| 2021-08-26 | $48.19 | $48.77 | $47.70 | $47.75 | $23.30 | 3,680 |
| 2021-08-25 | $49.00 | $49.00 | $48.00 | $48.10 | $23.47 | 20,350 |
| 2021-08-24 | $48.63 | $49.70 | $48.57 | $49.00 | $23.91 | 9,134 |
| 2021-08-23 | $48.98 | $49.00 | $48.35 | $48.88 | $23.85 | 2,534 |
| 2021-08-20 | $48.38 | $49.00 | $47.96 | $48.77 | $23.80 | 5,494 |
| 2021-08-19 | $48.29 | $48.75 | $48.00 | $48.02 | $23.43 | 2,748 |
| 2021-08-18 | $50.05 | $50.05 | $48.66 | $48.66 | $23.74 | 9,658 |
| 2021-08-17 | $51.25 | $52.00 | $50.28 | $50.39 | $24.59 | 5,810 |
| 2021-08-16 | $50.95 | $50.95 | $50.95 | $50.95 | $24.86 | 966 |
| 2021-08-13 | $51.10 | $51.10 | $51.10 | $51.10 | $24.93 | 2,532 |
| 2021-08-12 | $50.65 | $51.65 | $50.11 | $51.65 | $25.20 | 5,672 |
| 2021-08-11 | $51.23 | $51.23 | $51.23 | $51.23 | $24.85 | 544 |
| 2021-08-10 | $50.63 | $51.31 | $50.63 | $51.23 | $24.85 | 8,210 |
| 2021-08-09 | $49.70 | $50.50 | $49.50 | $50.50 | $24.49 | 3,646 |
| 2021-08-06 | $50.00 | $50.83 | $49.54 | $50.42 | $24.46 | 8,072 |
| 2021-08-05 | $48.40 | $50.20 | $48.40 | $49.77 | $24.14 | 7,834 |
| 2021-08-04 | $48.30 | $48.30 | $48.25 | $48.25 | $23.40 | 2,950 |
| 2021-08-03 | $48.87 | $48.87 | $48.87 | $48.87 | $23.71 | 614 |
| 2021-08-02 | $48.84 | $49.00 | $47.70 | $47.70 | $23.14 | 2,218 |
| 2021-07-30 | $48.28 | $48.28 | $46.49 | $47.31 | $22.95 | 9,148 |
| 2021-07-29 | $48.96 | $48.99 | $46.52 | $48.02 | $23.29 | 19,568 |
| 2021-07-28 | $49.37 | $49.37 | $48.62 | $49.20 | $23.86 | 2,528 |
| 2021-07-27 | $48.34 | $49.50 | $48.34 | $49.05 | $23.79 | 13,452 |
| 2021-07-26 | $48.50 | $48.63 | $47.94 | $47.94 | $23.25 | 1,268 |
| 2021-07-23 | $48.30 | $48.60 | $48.19 | $48.50 | $23.52 | 6,490 |
| 2021-07-22 | $49.05 | $49.05 | $47.91 | $48.51 | $23.53 | 7,766 |
| 2021-07-21 | $48.33 | $49.10 | $48.33 | $48.56 | $23.55 | 9,488 |
| 2021-07-20 | $50.90 | $50.90 | $48.15 | $48.24 | $23.40 | 32,096 |
| 2021-07-19 | $48.80 | $50.95 | $47.36 | $48.25 | $23.40 | 12,108 |
| 2021-07-16 | $48.97 | $51.38 | $48.50 | $48.50 | $23.52 | 8,580 |
| 2021-07-15 | $47.97 | $49.20 | $47.71 | $49.20 | $23.86 | 13,752 |
| 2021-07-14 | $47.64 | $47.87 | $47.50 | $47.72 | $23.15 | 8,356 |
| 2021-07-13 | $47.16 | $47.65 | $46.86 | $47.50 | $23.04 | 17,078 |
| 2021-07-12 | $47.30 | $47.32 | $47.30 | $47.32 | $22.95 | 1,028 |
| 2021-07-09 | $47.29 | $49.01 | $47.29 | $47.65 | $23.11 | 14,924 |
| 2021-07-08 | $48.53 | $48.78 | $47.00 | $47.00 | $22.80 | 20,156 |
| 2021-07-07 | $48.78 | $49.23 | $48.34 | $48.77 | $23.66 | 19,722 |
| 2021-07-06 | $49.81 | $49.81 | $48.14 | $48.28 | $23.42 | 19,534 |
| 2021-07-02 | $50.26 | $51.54 | $49.30 | $49.52 | $24.02 | 22,258 |
| 2021-07-01 | $50.60 | $52.50 | $49.11 | $51.50 | $24.98 | 25,786 |
| 2021-06-30 | $51.33 | $51.33 | $49.97 | $50.80 | $24.64 | 13,838 |
| 2021-06-29 | $51.13 | $51.70 | $51.13 | $51.40 | $24.93 | 11,440 |
| 2021-06-28 | $51.64 | $52.19 | $50.59 | $51.64 | $25.05 | 36,262 |
| 2021-06-25 | $48.77 | $53.00 | $48.59 | $52.00 | $25.22 | 770,000 |
| 2021-06-24 | $48.25 | $48.60 | $47.00 | $48.34 | $23.45 | 55,078 |
| 2021-06-23 | $47.42 | $48.29 | $46.90 | $47.79 | $23.18 | 42,262 |
| 2021-06-22 | $46.99 | $47.99 | $46.62 | $47.70 | $23.14 | 49,824 |
| 2021-06-21 | $46.71 | $47.51 | $46.63 | $46.97 | $22.78 | 36,082 |
| 2021-06-18 | $46.82 | $47.17 | $46.13 | $47.15 | $22.87 | 58,524 |
| 2021-06-17 | $47.41 | $47.80 | $46.85 | $46.92 | $22.76 | 23,194 |
| 2021-06-16 | $47.04 | $47.65 | $46.89 | $47.17 | $22.88 | 31,118 |
| 2021-06-15 | $47.00 | $47.67 | $46.84 | $47.14 | $22.86 | 14,874 |
| 2021-06-14 | $47.20 | $47.40 | $46.80 | $46.80 | $22.70 | 18,012 |
| 2021-06-11 | $47.10 | $47.55 | $47.10 | $47.48 | $23.03 | 6,968 |
| 2021-06-10 | $47.10 | $47.35 | $46.71 | $47.07 | $22.83 | 27,558 |
| 2021-06-09 | $47.15 | $47.52 | $46.64 | $47.16 | $22.87 | 10,696 |
| 2021-06-08 | $47.26 | $47.60 | $47.08 | $47.28 | $22.93 | 6,484 |
| 2021-06-07 | $47.04 | $48.35 | $47.04 | $47.72 | $23.15 | 23,806 |
| 2021-06-04 | $47.13 | $48.30 | $47.13 | $47.63 | $23.10 | 20,702 |
| 2021-06-03 | $46.63 | $48.76 | $46.63 | $47.38 | $22.98 | 18,766 |
| 2021-06-02 | $46.43 | $47.48 | $46.00 | $47.23 | $22.91 | 23,198 |
| 2021-06-01 | $46.85 | $47.12 | $45.30 | $46.33 | $22.47 | 7,894 |
| 2021-05-28 | $46.47 | $46.75 | $46.28 | $46.51 | $22.56 | 19,342 |
| 2021-05-27 | $46.02 | $46.41 | $45.50 | $46.41 | $22.51 | 13,862 |
| 2021-05-26 | $46.00 | $46.65 | $46.00 | $46.20 | $22.41 | 6,936 |
| 2021-05-25 | $46.75 | $46.75 | $45.84 | $45.86 | $22.24 | 6,616 |
| 2021-05-24 | $46.68 | $46.75 | $46.21 | $46.21 | $22.41 | 4,034 |
| 2021-05-21 | $46.98 | $46.98 | $46.00 | $46.30 | $22.46 | 131,200 |
| 2021-05-20 | $45.72 | $47.52 | $45.08 | $46.77 | $22.69 | 35,652 |
| 2021-05-19 | $45.50 | $45.77 | $45.10 | $45.10 | $21.88 | 8,448 |
| 2021-05-18 | $46.74 | $46.74 | $45.77 | $45.77 | $22.20 | 5,296 |
| 2021-05-17 | $45.26 | $46.75 | $45.26 | $46.73 | $22.67 | 6,358 |
| 2021-05-14 | $45.69 | $46.10 | $44.75 | $45.68 | $22.16 | 21,674 |
| 2021-05-13 | $45.29 | $46.12 | $45.00 | $45.61 | $22.12 | 10,044 |
| 2021-05-12 | $45.99 | $46.60 | $45.21 | $45.64 | $21.99 | 20,544 |
| 2021-05-11 | $46.08 | $47.00 | $45.03 | $45.28 | $21.82 | 19,976 |
| 2021-05-10 | $46.36 | $47.00 | $45.09 | $46.15 | $22.24 | 34,404 |
| 2021-05-07 | $47.00 | $47.55 | $45.30 | $46.63 | $22.47 | 24,106 |
| 2021-05-06 | $47.57 | $48.30 | $46.95 | $47.05 | $22.67 | 14,858 |
| 2021-05-05 | $47.85 | $48.79 | $47.00 | $47.10 | $22.70 | 27,418 |
| 2021-05-04 | $48.40 | $48.98 | $47.36 | $47.75 | $23.01 | 23,520 |
| 2021-05-03 | $47.18 | $51.90 | $47.18 | $50.29 | $24.23 | 35,852 |
| 2021-04-30 | $46.25 | $48.20 | $45.11 | $46.47 | $22.39 | 34,280 |
| 2021-04-29 | $45.71 | $46.32 | $45.00 | $46.05 | $22.19 | 25,430 |
| 2021-04-28 | $43.90 | $48.66 | $43.76 | $45.69 | $22.02 | 49,040 |
| 2021-04-27 | $44.65 | $44.95 | $43.31 | $43.41 | $20.92 | 37,580 |
| 2021-04-26 | $44.44 | $44.71 | $43.25 | $43.48 | $20.95 | 16,552 |
| 2021-04-23 | $42.99 | $43.31 | $42.50 | $42.90 | $20.67 | 19,552 |
| 2021-04-22 | $43.28 | $43.40 | $42.55 | $42.55 | $20.50 | 13,262 |
| 2021-04-21 | $41.36 | $42.85 | $41.36 | $42.21 | $20.34 | 11,516 |
| 2021-04-20 | $41.65 | $42.14 | $40.11 | $41.33 | $19.92 | 23,888 |
| 2021-04-19 | $41.90 | $42.22 | $41.55 | $41.80 | $20.14 | 19,014 |
| 2021-04-16 | $42.45 | $42.45 | $41.92 | $41.92 | $20.20 | 8,460 |
| 2021-04-15 | $42.10 | $42.15 | $41.76 | $42.00 | $20.24 | 12,632 |
| 2021-04-14 | $42.59 | $43.06 | $41.64 | $41.88 | $20.18 | 14,174 |
| 2021-04-13 | $42.25 | $42.69 | $41.76 | $41.76 | $20.12 | 14,034 |
| 2021-04-12 | $43.00 | $43.21 | $41.28 | $42.35 | $20.41 | 19,132 |
| 2021-04-09 | $43.68 | $43.68 | $43.10 | $43.34 | $20.88 | 7,744 |
| 2021-04-08 | $44.00 | $44.00 | $43.15 | $43.55 | $20.99 | 6,356 |
| 2021-04-07 | $44.46 | $44.97 | $43.37 | $43.37 | $20.90 | 17,574 |
| 2021-04-06 | $44.52 | $44.97 | $43.00 | $44.13 | $21.27 | 5,276 |
| 2021-04-05 | $45.43 | $47.40 | $44.14 | $44.66 | $21.52 | 14,898 |
| 2021-04-01 | $44.68 | $45.98 | $44.68 | $45.98 | $22.16 | 2,956 |
| 2021-03-31 | $46.76 | $47.47 | $43.74 | $44.41 | $21.40 | 26,768 |
| 2021-03-30 | $44.85 | $47.17 | $43.96 | $46.50 | $22.41 | 19,742 |
| 2021-03-29 | $44.65 | $45.21 | $43.34 | $43.56 | $20.99 | 20,590 |
| 2021-03-26 | $42.69 | $45.40 | $42.69 | $44.97 | $21.67 | 11,176 |
| 2021-03-25 | $43.19 | $44.82 | $43.19 | $44.53 | $21.46 | 12,926 |
| 2021-03-24 | $42.76 | $44.02 | $42.76 | $43.61 | $21.01 | 12,728 |
| 2021-03-23 | $43.00 | $43.00 | $41.94 | $42.89 | $20.67 | 15,412 |
| 2021-03-22 | $45.53 | $45.53 | $43.05 | $43.50 | $20.96 | 33,328 |
| 2021-03-19 | $44.09 | $46.26 | $43.82 | $46.26 | $22.29 | 78,908 |
| 2021-03-18 | $44.35 | $44.51 | $44.20 | $44.51 | $21.45 | 4,888 |
| 2021-03-17 | $44.31 | $45.44 | $43.02 | $44.75 | $21.56 | 33,612 |
| 2021-03-16 | $43.45 | $43.82 | $43.21 | $43.35 | $20.89 | 8,226 |
| 2021-03-15 | $47.53 | $47.53 | $44.81 | $44.81 | $21.59 | 12,194 |
| 2021-03-12 | $50.60 | $50.65 | $47.33 | $47.87 | $23.07 | 18,848 |
| 2021-03-11 | $50.15 | $52.33 | $48.06 | $50.88 | $24.52 | 14,352 |
| 2021-03-10 | $46.99 | $49.54 | $46.99 | $49.54 | $23.87 | 21,298 |
| 2021-03-09 | $45.00 | $46.98 | $45.00 | $45.99 | $22.16 | 17,522 |
| 2021-03-08 | $44.59 | $45.30 | $44.40 | $45.16 | $21.76 | 19,788 |
| 2021-03-05 | $43.51 | $45.00 | $43.51 | $44.60 | $21.49 | 26,044 |
| 2021-03-04 | $43.71 | $44.59 | $42.72 | $44.59 | $21.49 | 17,562 |
| 2021-03-03 | $42.44 | $44.00 | $41.02 | $43.30 | $20.87 | 137,850 |
| 2021-03-02 | $40.99 | $42.67 | $40.99 | $42.27 | $20.37 | 11,724 |
| 2021-03-01 | $40.75 | $41.44 | $40.75 | $41.35 | $19.93 | 9,618 |
| 2021-02-26 | $40.89 | $41.66 | $40.81 | $40.81 | $19.67 | 12,052 |
| 2021-02-25 | $41.69 | $41.75 | $40.75 | $40.75 | $19.64 | 4,526 |
| 2021-02-24 | $41.39 | $42.00 | $41.28 | $41.58 | $20.04 | 19,078 |
| 2021-02-23 | $41.38 | $42.00 | $40.75 | $41.40 | $19.95 | 18,238 |
| 2021-02-22 | $40.75 | $42.48 | $40.42 | $41.21 | $19.86 | 16,654 |
| 2021-02-19 | $40.14 | $40.50 | $39.50 | $40.18 | $19.36 | 41,936 |
| 2021-02-18 | $40.35 | $45.00 | $39.20 | $40.11 | $19.33 | 161,424 |
| 2021-02-17 | $38.25 | $40.83 | $38.25 | $40.42 | $19.48 | 47,388 |
| 2021-02-16 | $37.69 | $38.70 | $37.47 | $38.22 | $18.42 | 9,268 |
| 2021-02-12 | $38.50 | $38.50 | $37.41 | $37.76 | $18.20 | 6,726 |
| 2021-02-11 | $38.42 | $38.62 | $37.32 | $38.30 | $18.46 | 8,470 |
| 2021-02-10 | $38.48 | $38.48 | $37.48 | $37.66 | $18.01 | 11,896 |
| 2021-02-09 | $38.00 | $38.66 | $37.49 | $37.93 | $18.14 | 19,696 |
| 2021-02-08 | $37.57 | $38.29 | $37.57 | $38.00 | $18.17 | 21,012 |
| 2021-02-05 | $38.50 | $38.50 | $38.06 | $38.50 | $18.41 | 10,142 |
| 2021-02-04 | $37.40 | $38.82 | $37.20 | $38.74 | $18.53 | 19,840 |
| 2021-02-03 | $36.85 | $38.25 | $36.69 | $37.20 | $17.79 | 40,588 |
| 2021-02-02 | $37.87 | $37.94 | $36.18 | $37.50 | $17.93 | 10,490 |
| 2021-02-01 | $37.00 | $38.54 | $36.42 | $36.60 | $17.50 | 13,136 |
| 2021-01-29 | $38.28 | $38.28 | $36.25 | $36.67 | $17.54 | 12,782 |
| 2021-01-28 | $36.21 | $38.74 | $36.04 | $37.97 | $18.16 | 37,434 |
| 2021-01-27 | $38.34 | $38.34 | $36.00 | $37.48 | $17.92 | 17,694 |
| 2021-01-26 | $36.33 | $39.00 | $36.00 | $39.00 | $18.65 | 27,556 |
| 2021-01-25 | $36.85 | $37.56 | $36.77 | $37.37 | $17.87 | 9,260 |
| 2021-01-22 | $35.75 | $38.20 | $35.75 | $38.20 | $18.27 | 11,098 |
| 2021-01-21 | $36.35 | $37.50 | $35.40 | $35.40 | $16.93 | 13,242 |
| 2021-01-20 | $39.17 | $39.50 | $37.40 | $37.51 | $17.94 | 12,146 |
| 2021-01-19 | $38.42 | $39.81 | $38.01 | $38.99 | $18.65 | 13,696 |
| 2021-01-15 | $38.50 | $39.90 | $37.22 | $37.96 | $18.15 | 4,956 |
| 2021-01-14 | $38.50 | $40.03 | $38.45 | $38.50 | $18.41 | 24,480 |
| 2021-01-13 | $39.86 | $39.86 | $38.40 | $38.43 | $18.38 | 13,324 |
| 2021-01-12 | $39.95 | $40.21 | $39.94 | $40.21 | $19.23 | 5,868 |
| 2021-01-11 | $40.22 | $40.65 | $39.98 | $40.18 | $19.22 | 8,696 |
| 2021-01-08 | $40.17 | $40.57 | $39.71 | $39.77 | $19.02 | 9,416 |
| 2021-01-07 | $39.75 | $41.00 | $39.55 | $40.15 | $19.20 | 13,612 |
| 2021-01-06 | $38.50 | $39.75 | $38.46 | $39.45 | $18.87 | 33,718 |
| 2021-01-05 | $38.40 | $38.40 | $37.94 | $38.40 | $18.36 | 9,268 |
| 2021-01-04 | $38.24 | $38.40 | $37.56 | $37.66 | $18.01 | 14,468 |
| 2020-12-31 | $38.50 | $38.51 | $35.27 | $37.27 | $17.82 | 26,030 |
| 2020-12-30 | $37.81 | $38.50 | $37.81 | $38.50 | $18.41 | 4,870 |
| 2020-12-29 | $37.90 | $38.19 | $37.90 | $38.19 | $18.26 | 3,932 |
| 2020-12-28 | $38.58 | $38.58 | $37.99 | $38.15 | $18.25 | 13,254 |
| 2020-12-24 | $37.91 | $37.91 | $37.91 | $37.91 | $18.13 | 1,166 |
| 2020-12-23 | $38.41 | $38.54 | $38.26 | $38.26 | $18.30 | 4,762 |
| 2020-12-22 | $38.25 | $38.59 | $37.17 | $38.31 | $18.32 | 89,524 |
| 2020-12-21 | $38.06 | $38.54 | $38.06 | $38.25 | $18.29 | 10,178 |
| 2020-12-18 | $38.50 | $38.56 | $38.24 | $38.55 | $18.44 | 91,300 |
| 2020-12-17 | $38.26 | $38.50 | $38.02 | $38.50 | $18.41 | 10,258 |
| 2020-12-16 | $38.40 | $38.60 | $38.34 | $38.34 | $18.34 | 25,118 |
| 2020-12-15 | $38.47 | $38.50 | $38.25 | $38.40 | $18.36 | 13,816 |
| 2020-12-14 | $38.46 | $39.00 | $38.09 | $38.19 | $18.26 | 14,918 |
| 2020-12-11 | $38.38 | $38.53 | $38.08 | $38.43 | $18.38 | 5,204 |
| 2020-12-10 | $38.31 | $38.31 | $38.31 | $38.31 | $18.32 | 2,348 |
| 2020-12-09 | $38.50 | $38.51 | $38.11 | $38.31 | $18.32 | 29,252 |
| 2020-12-08 | $38.35 | $38.50 | $37.97 | $38.50 | $18.41 | 18,072 |
| 2020-12-07 | $38.40 | $38.56 | $38.15 | $38.36 | $18.35 | 30,156 |
| 2020-12-04 | $37.80 | $38.50 | $37.80 | $38.39 | $18.36 | 16,612 |
| 2020-12-03 | $38.78 | $38.78 | $38.10 | $38.22 | $18.28 | 10,084 |
| 2020-12-02 | $38.52 | $39.10 | $37.89 | $38.10 | $18.22 | 21,760 |
| 2020-12-01 | $38.48 | $39.50 | $38.48 | $39.50 | $18.89 | 10,092 |
| 2020-11-30 | $38.80 | $39.05 | $37.89 | $39.05 | $18.68 | 7,180 |
| 2020-11-27 | $40.26 | $40.26 | $39.70 | $39.70 | $18.99 | 9,704 |
| 2020-11-25 | $39.28 | $40.00 | $39.28 | $40.00 | $19.13 | 12,206 |
| 2020-11-24 | $39.31 | $40.00 | $39.31 | $40.00 | $19.13 | 21,660 |
| 2020-11-23 | $39.50 | $39.80 | $39.05 | $39.50 | $18.89 | 32,892 |
| 2020-11-20 | $40.49 | $40.49 | $39.51 | $39.51 | $18.90 | 5,582 |
| 2020-11-19 | $40.13 | $40.98 | $40.00 | $40.98 | $19.60 | 3,774 |
| 2020-11-18 | $40.01 | $41.18 | $40.01 | $41.18 | $19.69 | 6,598 |
| 2020-11-17 | $41.15 | $41.30 | $40.69 | $40.69 | $19.46 | 20,166 |
| 2020-11-16 | $40.31 | $41.72 | $40.31 | $41.25 | $19.73 | 15,858 |
| 2020-11-13 | $39.85 | $40.61 | $39.85 | $40.61 | $19.42 | 3,874 |
| 2020-11-12 | $39.58 | $39.58 | $37.72 | $37.72 | $18.04 | 2,984 |
| 2020-11-11 | $39.10 | $39.85 | $39.10 | $39.85 | $18.91 | 8,500 |
| 2020-11-10 | $37.37 | $39.91 | $37.37 | $39.38 | $18.69 | 21,598 |
| 2020-11-09 | $37.45 | $38.21 | $37.23 | $37.23 | $17.67 | 18,374 |
| 2020-11-06 | $37.93 | $37.93 | $36.12 | $36.12 | $17.14 | 2,526 |
| 2020-11-05 | $35.04 | $36.73 | $35.04 | $36.40 | $17.28 | 3,446 |
| 2020-11-04 | $36.89 | $37.14 | $35.99 | $36.93 | $17.53 | 5,706 |
| 2020-11-03 | $36.29 | $36.88 | $36.29 | $36.88 | $17.50 | 7,456 |
| 2020-11-02 | $33.80 | $36.37 | $33.80 | $36.37 | $17.26 | 6,374 |
| 2020-10-30 | $30.77 | $34.50 | $30.71 | $33.84 | $16.06 | 7,220 |
| 2020-10-29 | $33.34 | $35.31 | $33.34 | $34.48 | $16.36 | 2,904 |
| 2020-10-28 | $34.02 | $34.02 | $33.34 | $33.70 | $15.99 | 10,712 |
| 2020-10-27 | $34.22 | $34.22 | $34.22 | $34.22 | $16.24 | 1,618 |
| 2020-10-26 | $35.88 | $35.88 | $34.08 | $34.63 | $16.44 | 3,218 |
| 2020-10-23 | $35.10 | $36.40 | $35.10 | $36.01 | $17.09 | 4,676 |
| 2020-10-22 | $34.95 | $35.14 | $34.95 | $35.06 | $16.64 | 6,056 |
| 2020-10-21 | $34.25 | $35.24 | $34.25 | $35.24 | $16.73 | 2,166 |
| 2020-10-20 | $34.86 | $34.86 | $34.60 | $34.60 | $16.42 | 1,928 |
| 2020-10-19 | $33.70 | $34.53 | $33.70 | $33.78 | $16.03 | 2,790 |
| 2020-10-16 | $33.57 | $34.04 | $33.57 | $34.04 | $16.16 | 1,976 |
| 2020-10-15 | $33.30 | $33.93 | $33.30 | $33.90 | $16.09 | 5,338 |
| 2020-10-14 | $33.36 | $33.36 | $33.36 | $33.36 | $15.83 | 678 |
| 2020-10-13 | $34.83 | $34.83 | $34.83 | $34.83 | $16.53 | 1,438 |
| 2020-10-12 | $35.50 | $35.50 | $35.50 | $35.50 | $16.85 | 1,466 |
| 2020-10-09 | $33.90 | $35.80 | $33.20 | $34.75 | $16.49 | 18,756 |
| 2020-10-08 | $33.48 | $33.50 | $33.39 | $33.50 | $15.90 | 3,824 |
| 2020-10-07 | $32.86 | $33.48 | $32.38 | $33.48 | $15.89 | 8,908 |
| 2020-10-06 | $31.76 | $32.16 | $31.01 | $32.16 | $15.26 | 4,342 |
| 2020-10-05 | $31.76 | $31.76 | $31.76 | $31.76 | $15.07 | 2,404 |
| 2020-10-02 | $30.93 | $32.63 | $30.32 | $32.00 | $15.19 | 5,156 |
| 2020-10-01 | $31.61 | $33.00 | $31.61 | $31.67 | $15.03 | 5,954 |
| 2020-09-30 | $32.55 | $33.12 | $31.50 | $31.61 | $15.00 | 7,958 |
| 2020-09-29 | $32.35 | $32.35 | $32.12 | $32.25 | $15.31 | 3,898 |
| 2020-09-28 | $32.77 | $33.01 | $32.75 | $33.01 | $15.67 | 6,688 |
| 2020-09-25 | $32.39 | $32.39 | $32.39 | $32.39 | $15.37 | 2,584 |
| 2020-09-24 | $33.82 | $33.92 | $33.74 | $33.74 | $16.01 | 3,666 |
| 2020-09-23 | $34.50 | $34.50 | $34.50 | $34.50 | $16.37 | 4,928 |
| 2020-09-22 | $36.06 | $36.06 | $34.96 | $35.11 | $16.66 | 4,786 |
| 2020-09-21 | $35.90 | $36.68 | $35.86 | $36.68 | $17.41 | 12,124 |
| 2020-09-18 | $36.19 | $36.45 | $34.76 | $36.35 | $17.25 | 17,986 |
| 2020-09-17 | $36.10 | $36.10 | $35.50 | $35.50 | $16.85 | 3,082 |
| 2020-09-16 | $35.48 | $35.50 | $34.72 | $35.12 | $16.67 | 7,804 |
| 2020-09-15 | $36.07 | $36.07 | $34.94 | $34.94 | $16.58 | 3,018 |
| 2020-09-14 | $34.76 | $35.63 | $34.76 | $35.63 | $16.91 | 3,072 |
| 2020-09-11 | $34.71 | $35.31 | $34.71 | $34.85 | $16.54 | 3,592 |
| 2020-09-10 | $36.48 | $36.48 | $34.76 | $34.76 | $16.50 | 2,038 |
| 2020-09-09 | $35.18 | $35.50 | $35.03 | $35.21 | $16.71 | 5,358 |
| 2020-09-08 | $36.01 | $36.01 | $35.28 | $35.28 | $16.74 | 1,996 |
| 2020-09-04 | $36.31 | $36.35 | $36.30 | $36.30 | $17.23 | 4,640 |
| 2020-09-03 | $35.55 | $37.06 | $35.55 | $36.32 | $17.24 | 5,540 |
| 2020-09-02 | $35.73 | $36.94 | $35.73 | $36.92 | $17.52 | 7,012 |
| 2020-09-01 | $34.90 | $36.72 | $34.90 | $35.89 | $17.03 | 8,300 |
| 2020-08-31 | $35.50 | $37.78 | $35.50 | $35.71 | $16.95 | 6,926 |
| 2020-08-28 | $35.96 | $36.99 | $35.27 | $36.70 | $17.42 | 15,984 |
| 2020-08-27 | $35.82 | $35.92 | $35.82 | $35.92 | $17.05 | 2,586 |
| 2020-08-26 | $36.80 | $36.87 | $35.81 | $36.27 | $17.21 | 3,060 |
| 2020-08-25 | $36.32 | $36.50 | $35.82 | $36.50 | $17.32 | 3,588 |
| 2020-08-24 | $36.77 | $36.95 | $36.77 | $36.95 | $17.54 | 3,704 |
| 2020-08-21 | $36.42 | $36.90 | $35.85 | $36.74 | $17.44 | 4,318 |
| 2020-08-20 | $36.32 | $36.32 | $35.99 | $36.00 | $17.09 | 4,568 |
| 2020-08-19 | $38.13 | $38.49 | $36.71 | $36.71 | $17.42 | 5,492 |
| 2020-08-18 | $37.75 | $37.75 | $37.30 | $37.30 | $17.70 | 2,348 |
| 2020-08-17 | $36.84 | $38.33 | $36.51 | $37.25 | $17.68 | 3,406 |
| 2020-08-14 | $38.00 | $38.00 | $38.00 | $38.00 | $18.03 | 336 |
| 2020-08-13 | $37.65 | $38.00 | $37.65 | $38.00 | $18.03 | 1,436 |
| 2020-08-12 | $38.00 | $38.83 | $37.99 | $38.55 | $18.16 | 10,054 |
| 2020-08-11 | $38.07 | $38.69 | $37.61 | $37.65 | $17.73 | 7,450 |
| 2020-08-10 | $37.19 | $38.40 | $37.19 | $37.23 | $17.54 | 6,950 |
| 2020-08-07 | $36.10 | $37.12 | $36.10 | $36.83 | $17.35 | 6,326 |
| 2020-08-06 | $37.00 | $37.00 | $36.57 | $36.78 | $17.32 | 2,992 |
| 2020-08-05 | $37.08 | $37.29 | $36.61 | $37.29 | $17.56 | 2,746 |
| 2020-08-04 | $36.85 | $37.33 | $36.85 | $37.33 | $17.58 | 1,960 |
| 2020-08-03 | $36.62 | $36.68 | $36.60 | $36.68 | $17.28 | 2,914 |
| 2020-07-31 | $36.41 | $36.41 | $36.41 | $36.41 | $17.15 | 2,924 |
| 2020-07-30 | $36.20 | $36.20 | $36.20 | $36.20 | $17.05 | 1,408 |
| 2020-07-29 | $36.68 | $36.68 | $36.36 | $36.36 | $17.13 | 2,702 |
| 2020-07-28 | $35.72 | $36.15 | $35.44 | $36.15 | $17.03 | 2,206 |
| 2020-07-27 | $36.23 | $38.51 | $35.35 | $37.00 | $17.43 | 4,380 |
| 2020-07-24 | $36.55 | $36.56 | $35.87 | $35.90 | $16.91 | 3,132 |
| 2020-07-23 | $35.71 | $35.76 | $35.71 | $35.76 | $16.84 | 1,874 |
| 2020-07-22 | $35.59 | $35.72 | $35.47 | $35.72 | $16.82 | 3,152 |
| 2020-07-21 | $35.56 | $35.59 | $34.94 | $35.59 | $16.76 | 5,572 |
| 2020-07-20 | $35.82 | $35.82 | $35.82 | $35.82 | $16.87 | 1,816 |
| 2020-07-17 | $37.91 | $37.91 | $36.60 | $36.65 | $17.26 | 3,556 |
| 2020-07-16 | $37.78 | $38.14 | $37.78 | $38.14 | $17.96 | 3,876 |
| 2020-07-15 | $38.59 | $39.49 | $37.51 | $38.30 | $18.04 | 12,068 |
| 2020-07-14 | $38.50 | $38.50 | $37.71 | $38.40 | $18.09 | 7,042 |
| 2020-07-13 | $39.89 | $39.89 | $39.89 | $39.89 | $18.79 | 3,070 |
| 2020-07-10 | $38.92 | $38.92 | $38.74 | $38.74 | $18.25 | 4,804 |
| 2020-07-09 | $39.40 | $39.40 | $39.40 | $39.40 | $18.56 | 3,816 |
| 2020-07-08 | $38.26 | $39.94 | $37.44 | $39.94 | $18.81 | 14,100 |
| 2020-07-07 | $39.29 | $39.56 | $38.61 | $38.61 | $18.19 | 3,872 |
| 2020-07-06 | $39.70 | $40.68 | $37.94 | $39.79 | $18.74 | 5,196 |
| 2020-07-02 | $39.48 | $39.48 | $39.48 | $39.48 | $18.60 | 3,974 |
| 2020-07-01 | $39.27 | $40.75 | $39.27 | $39.79 | $18.74 | 8,618 |
| 2020-06-30 | $39.67 | $40.99 | $39.04 | $40.99 | $19.31 | 28,304 |
| 2020-06-29 | $39.70 | $40.42 | $39.20 | $40.20 | $18.93 | 41,146 |
| 2020-06-26 | $41.20 | $41.74 | $39.36 | $39.56 | $18.63 | 565,168 |
| 2020-06-25 | $41.50 | $41.98 | $39.46 | $41.98 | $19.77 | 53,932 |
| 2020-06-24 | $41.08 | $42.24 | $39.75 | $40.53 | $19.09 | 79,020 |
| 2020-06-23 | $41.80 | $42.63 | $40.04 | $41.22 | $19.41 | 92,304 |
| 2020-06-22 | $43.48 | $43.48 | $40.70 | $41.01 | $19.32 | 86,666 |
| 2020-06-19 | $42.78 | $42.78 | $40.95 | $41.57 | $19.58 | 43,296 |
| 2020-06-18 | $41.55 | $43.08 | $41.55 | $42.03 | $19.80 | 32,744 |
| 2020-06-17 | $41.70 | $42.85 | $41.45 | $42.62 | $20.07 | 37,608 |
| 2020-06-16 | $39.42 | $41.80 | $39.42 | $41.75 | $19.66 | 11,550 |
| 2020-06-15 | $40.60 | $41.99 | $39.27 | $40.99 | $19.31 | 21,878 |
| 2020-06-12 | $39.11 | $41.99 | $39.11 | $40.64 | $19.14 | 7,788 |
| 2020-06-11 | $40.40 | $41.75 | $39.03 | $39.03 | $18.38 | 24,478 |
| 2020-06-10 | $40.84 | $42.43 | $40.00 | $41.30 | $19.45 | 11,908 |
| 2020-06-09 | $40.21 | $43.86 | $39.57 | $43.86 | $20.66 | 6,180 |
| 2020-06-08 | $38.60 | $41.22 | $36.28 | $40.74 | $19.19 | 30,992 |
| 2020-06-05 | $37.00 | $38.95 | $37.00 | $38.84 | $18.29 | 15,922 |
| 2020-06-04 | $35.65 | $37.34 | $35.65 | $37.34 | $17.59 | 13,176 |
| 2020-06-03 | $36.18 | $36.18 | $35.63 | $36.18 | $17.04 | 2,718 |
| 2020-06-02 | $35.70 | $35.70 | $35.70 | $35.70 | $16.82 | 1,072 |
| 2020-06-01 | $34.87 | $36.55 | $34.87 | $35.56 | $16.75 | 3,526 |
| 2020-05-29 | $35.70 | $36.70 | $35.70 | $35.80 | $16.86 | 18,316 |
| 2020-05-28 | $34.77 | $34.77 | $34.77 | $34.77 | $16.38 | 640 |
| 2020-05-27 | $34.95 | $36.00 | $34.95 | $36.00 | $16.96 | 41,936 |
| 2020-05-26 | $34.90 | $35.07 | $34.50 | $34.95 | $16.46 | 13,210 |
| 2020-05-22 | $34.25 | $34.50 | $34.25 | $34.50 | $16.25 | 1,734 |
| 2020-05-21 | $33.05 | $35.80 | $33.05 | $34.36 | $16.18 | 4,380 |
| 2020-05-20 | $34.54 | $35.90 | $33.86 | $34.80 | $16.39 | 6,214 |
| 2020-05-19 | $34.29 | $35.86 | $34.00 | $34.53 | $16.26 | 3,168 |
| 2020-05-18 | $33.49 | $35.20 | $32.70 | $35.15 | $16.56 | 9,422 |
| 2020-05-15 | $32.53 | $34.40 | $32.53 | $33.35 | $15.71 | 7,680 |
| 2020-05-14 | $33.04 | $34.80 | $32.23 | $33.25 | $15.66 | 7,056 |
| 2020-05-13 | $35.00 | $35.00 | $34.08 | $34.80 | $16.25 | 4,034 |
| 2020-05-12 | $35.09 | $35.09 | $34.75 | $34.75 | $16.23 | 2,414 |
| 2020-05-11 | $35.01 | $35.15 | $34.51 | $34.51 | $16.11 | 10,850 |
| 2020-05-08 | $35.57 | $35.87 | $34.62 | $35.87 | $16.75 | 19,118 |
| 2020-05-07 | $34.89 | $36.00 | $34.89 | $35.75 | $16.69 | 8,818 |
| 2020-05-06 | $33.96 | $34.90 | $33.96 | $34.40 | $16.06 | 4,114 |
| 2020-05-05 | $34.01 | $35.00 | $32.67 | $34.50 | $16.11 | 5,742 |
| 2020-05-04 | $33.93 | $35.00 | $33.32 | $34.90 | $16.30 | 7,492 |
| 2020-05-01 | $33.20 | $33.20 | $32.95 | $32.95 | $15.39 | 3,752 |
| 2020-04-30 | $33.28 | $33.45 | $33.28 | $33.45 | $15.62 | 2,698 |
| 2020-04-29 | $33.16 | $33.90 | $33.16 | $33.90 | $15.83 | 2,918 |
| 2020-04-28 | $32.21 | $34.61 | $30.00 | $32.89 | $15.36 | 21,892 |
| 2020-04-27 | $33.56 | $34.62 | $33.50 | $33.51 | $15.65 | 3,072 |
| 2020-04-24 | $32.83 | $35.42 | $32.20 | $34.46 | $16.09 | 13,082 |
| 2020-04-23 | $31.89 | $37.13 | $31.89 | $33.89 | $15.82 | 11,996 |
| 2020-04-22 | $32.92 | $33.58 | $32.92 | $32.92 | $15.37 | 2,610 |
| 2020-04-21 | $32.00 | $33.75 | $32.00 | $33.75 | $15.76 | 2,410 |
| 2020-04-20 | $33.48 | $33.48 | $33.48 | $33.48 | $15.63 | 188 |
| 2020-04-17 | $32.20 | $33.75 | $32.00 | $33.48 | $15.63 | 3,598 |
| 2020-04-16 | $33.75 | $33.75 | $32.50 | $33.62 | $15.70 | 5,806 |
| 2020-04-15 | $32.60 | $33.75 | $31.14 | $33.75 | $15.76 | 9,692 |
| 2020-04-14 | $33.51 | $34.00 | $32.60 | $34.00 | $15.88 | 3,100 |
| 2020-04-13 | $33.00 | $34.00 | $33.00 | $34.00 | $15.88 | 1,602 |
| 2020-04-09 | $34.11 | $35.15 | $32.91 | $34.10 | $15.92 | 4,836 |
| 2020-04-08 | $31.80 | $35.45 | $31.56 | $35.30 | $16.48 | 5,358 |
| 2020-04-07 | $33.49 | $33.49 | $31.34 | $32.51 | $15.18 | 3,338 |
| 2020-04-06 | $32.38 | $33.20 | $30.62 | $33.00 | $15.41 | 6,962 |
| 2020-04-03 | $34.40 | $34.40 | $34.40 | $34.40 | $16.06 | 466 |
| 2020-04-02 | $29.50 | $34.40 | $29.40 | $34.40 | $16.06 | 9,432 |
| 2020-04-01 | $29.85 | $29.85 | $29.15 | $29.15 | $13.61 | 1,530 |
| 2020-03-31 | $29.67 | $31.00 | $29.67 | $31.00 | $14.48 | 3,646 |
| 2020-03-30 | $30.00 | $30.00 | $28.60 | $29.96 | $13.99 | 4,540 |
| 2020-03-27 | $29.88 | $30.00 | $29.81 | $30.00 | $14.01 | 2,832 |
| 2020-03-26 | $29.05 | $29.06 | $29.05 | $29.05 | $13.56 | 3,200 |
| 2020-03-25 | $29.74 | $29.74 | $26.10 | $27.21 | $12.71 | 15,014 |
| 2020-03-24 | $24.58 | $27.67 | $24.58 | $27.00 | $12.61 | 5,086 |
| 2020-03-23 | $27.79 | $28.43 | $25.00 | $25.13 | $11.73 | 14,258 |
| 2020-03-20 | $27.80 | $28.48 | $27.00 | $27.50 | $12.84 | 6,898 |
| 2020-03-19 | $28.06 | $29.10 | $25.16 | $25.32 | $11.82 | 13,128 |
| 2020-03-18 | $29.01 | $29.50 | $28.95 | $29.01 | $13.55 | 13,646 |
| 2020-03-17 | $29.74 | $30.38 | $28.33 | $30.11 | $14.06 | 12,122 |
| 2020-03-16 | $33.01 | $33.10 | $31.00 | $31.00 | $14.48 | 6,752 |
| 2020-03-13 | $37.50 | $37.57 | $36.00 | $36.48 | $17.03 | 38,854 |
| 2020-03-12 | $35.52 | $36.31 | $33.50 | $36.00 | $16.81 | 11,280 |
| 2020-03-11 | $40.31 | $41.80 | $35.41 | $37.00 | $17.28 | 10,402 |
| 2020-03-10 | $41.10 | $41.10 | $40.07 | $41.07 | $19.18 | 7,520 |
| 2020-03-09 | $38.20 | $41.88 | $38.20 | $41.11 | $19.20 | 2,170 |
| 2020-03-06 | $41.40 | $41.40 | $41.40 | $41.40 | $19.33 | 644 |
| 2020-03-05 | $42.39 | $42.39 | $42.26 | $42.26 | $19.73 | 2,412 |
| 2020-03-04 | $43.78 | $43.78 | $42.17 | $43.39 | $20.26 | 15,126 |
| 2020-03-03 | $43.92 | $44.00 | $43.34 | $44.00 | $20.55 | 3,586 |
| 2020-03-02 | $44.06 | $44.50 | $42.38 | $43.94 | $20.52 | 3,694 |
| 2020-02-28 | $44.79 | $45.50 | $43.00 | $44.50 | $20.78 | 15,054 |
| 2020-02-27 | $43.58 | $44.98 | $43.06 | $44.69 | $20.87 | 12,150 |
| 2020-02-26 | $44.30 | $44.53 | $43.86 | $44.53 | $20.79 | 2,684 |
| 2020-02-25 | $43.94 | $44.12 | $43.78 | $44.06 | $20.57 | 7,256 |
| 2020-02-24 | $44.46 | $44.46 | $44.02 | $44.10 | $20.59 | 6,262 |
| 2020-02-21 | $44.83 | $44.83 | $44.47 | $44.51 | $20.78 | 1,340 |
| 2020-02-20 | $44.64 | $44.90 | $44.42 | $44.90 | $20.97 | 8,490 |
| 2020-02-19 | $44.47 | $44.84 | $44.47 | $44.68 | $20.86 | 1,512 |
| 2020-02-18 | $44.54 | $44.54 | $44.54 | $44.54 | $20.80 | 354 |
| 2020-02-14 | $44.11 | $44.55 | $44.09 | $44.50 | $20.78 | 3,422 |
| 2020-02-13 | $44.12 | $44.95 | $43.96 | $44.95 | $20.99 | 19,056 |
| 2020-02-12 | $44.40 | $44.76 | $44.01 | $44.20 | $20.51 | 11,524 |
| 2020-02-11 | $44.27 | $44.29 | $44.06 | $44.16 | $20.49 | 2,848 |
| 2020-02-10 | $44.23 | $44.23 | $44.23 | $44.23 | $20.52 | 220 |
| 2020-02-07 | $44.32 | $44.90 | $44.07 | $44.07 | $20.45 | 24,834 |
| 2020-02-06 | $44.98 | $45.00 | $44.12 | $44.90 | $20.83 | 46,148 |
| 2020-02-05 | $44.50 | $44.51 | $44.40 | $44.51 | $20.65 | 4,506 |
| 2020-02-04 | $44.20 | $44.26 | $44.15 | $44.26 | $20.53 | 1,306 |
| 2020-02-03 | $44.50 | $44.50 | $44.11 | $44.11 | $20.46 | 1,104 |
| 2020-01-31 | $44.90 | $44.90 | $44.19 | $44.50 | $20.65 | 10,736 |
| 2020-01-30 | $44.01 | $44.78 | $44.01 | $44.78 | $20.78 | 1,926 |
| 2020-01-29 | $43.66 | $44.78 | $43.56 | $44.78 | $20.78 | 6,974 |
| 2020-01-28 | $44.05 | $44.05 | $44.05 | $44.05 | $20.44 | 642 |
| 2020-01-27 | $43.61 | $44.00 | $42.71 | $42.71 | $19.81 | 18,926 |
| 2020-01-24 | $43.52 | $44.50 | $43.52 | $43.88 | $20.36 | 20,792 |
| 2020-01-23 | $43.61 | $44.78 | $43.56 | $43.65 | $20.25 | 3,904 |
| 2020-01-22 | $44.00 | $44.12 | $43.56 | $43.56 | $20.21 | 3,202 |
| 2020-01-21 | $43.55 | $44.00 | $43.55 | $43.64 | $20.25 | 7,422 |
| 2020-01-17 | $43.60 | $43.60 | $43.55 | $43.55 | $20.20 | 3,764 |
| 2020-01-16 | $43.65 | $43.65 | $43.65 | $43.65 | $20.25 | 674 |
| 2020-01-15 | $43.63 | $43.65 | $43.63 | $43.65 | $20.25 | 1,392 |
| 2020-01-14 | $43.06 | $44.80 | $43.06 | $43.64 | $20.25 | 4,598 |
| 2020-01-13 | $43.50 | $43.50 | $43.50 | $43.50 | $20.18 | 54 |
| 2020-01-10 | $43.50 | $43.50 | $43.50 | $43.50 | $20.18 | 1,216 |
| 2020-01-09 | $43.98 | $44.29 | $43.41 | $43.41 | $20.14 | 2,402 |
| 2020-01-08 | $42.53 | $43.41 | $42.53 | $43.41 | $20.14 | 4,398 |
| 2020-01-07 | $43.05 | $44.90 | $41.85 | $43.50 | $20.18 | 4,206 |
| 2020-01-06 | $44.00 | $44.00 | $43.43 | $43.55 | $20.20 | 3,158 |
| 2020-01-03 | $44.99 | $45.00 | $44.37 | $44.37 | $20.59 | 1,418 |
| 2020-01-02 | $44.43 | $45.50 | $44.42 | $45.25 | $20.99 | 3,416 |
| 2019-12-31 | $44.31 | $47.05 | $44.31 | $45.67 | $21.19 | 8,800 |
| 2019-12-30 | $44.53 | $44.53 | $44.53 | $44.53 | $20.66 | 122 |
| 2019-12-27 | $44.71 | $45.09 | $44.29 | $44.53 | $20.66 | 3,566 |
| 2019-12-26 | $45.70 | $45.92 | $45.00 | $45.39 | $21.06 | 25,712 |
| 2019-12-24 | $44.75 | $45.70 | $44.30 | $45.70 | $21.20 | 2,650 |
| 2019-12-23 | $44.25 | $44.25 | $44.25 | $44.25 | $20.53 | 286 |
| 2019-12-20 | $45.02 | $45.63 | $44.25 | $44.25 | $20.53 | 7,720 |
| 2019-12-19 | $44.63 | $46.04 | $44.00 | $46.04 | $21.36 | 7,958 |
| 2019-12-18 | $45.32 | $47.07 | $43.58 | $44.56 | $20.67 | 12,596 |
| 2019-12-17 | $43.73 | $44.41 | $43.73 | $44.41 | $20.60 | 1,392 |
| 2019-12-16 | $44.00 | $44.93 | $43.60 | $43.60 | $20.23 | 10,462 |
| 2019-12-13 | $43.36 | $44.35 | $43.36 | $44.26 | $20.53 | 4,846 |
| 2019-12-12 | $44.50 | $46.50 | $43.30 | $44.00 | $20.41 | 9,594 |
| 2019-12-11 | $44.20 | $44.89 | $44.20 | $44.89 | $20.83 | 2,178 |
| 2019-12-10 | $44.05 | $45.58 | $44.05 | $44.89 | $20.83 | 2,198 |
| 2019-12-09 | $45.85 | $45.95 | $45.00 | $45.58 | $21.15 | 4,782 |
| 2019-12-06 | $46.50 | $47.15 | $45.92 | $45.92 | $21.30 | 7,228 |
| 2019-12-05 | $45.60 | $47.80 | $45.60 | $46.50 | $21.57 | 9,358 |
| 2019-12-04 | $48.45 | $48.50 | $46.25 | $46.25 | $21.46 | 9,524 |
| 2019-12-03 | $47.03 | $47.03 | $47.03 | $47.03 | $21.82 | 1,652 |
| 2019-12-02 | $46.22 | $49.85 | $46.22 | $47.05 | $21.83 | 10,446 |
| 2019-11-29 | $44.05 | $47.03 | $44.05 | $46.04 | $21.36 | 10,114 |
| 2019-11-27 | $44.82 | $46.00 | $43.21 | $44.41 | $20.60 | 3,156 |
| 2019-11-26 | $44.50 | $45.55 | $42.50 | $44.33 | $20.57 | 5,472 |
| 2019-11-25 | $43.09 | $44.43 | $43.03 | $44.35 | $20.58 | 7,504 |
| 2019-11-22 | $42.05 | $43.00 | $41.59 | $42.85 | $19.88 | 18,538 |
| 2019-11-21 | $43.00 | $43.00 | $42.75 | $42.75 | $19.83 | 616 |
| 2019-11-20 | $43.00 | $43.12 | $41.66 | $41.66 | $19.33 | 20,484 |
| 2019-11-19 | $41.11 | $42.87 | $40.60 | $42.84 | $19.88 | 20,518 |
| 2019-11-18 | $41.02 | $43.06 | $40.81 | $43.06 | $19.98 | 13,470 |
| 2019-11-15 | $41.00 | $41.00 | $40.81 | $40.81 | $18.93 | 5,278 |
| 2019-11-14 | $40.39 | $41.00 | $40.26 | $40.63 | $18.85 | 4,280 |
| 2019-11-13 | $40.40 | $40.99 | $40.40 | $40.48 | $18.65 | 3,660 |
| 2019-11-12 | $40.84 | $41.00 | $40.35 | $40.51 | $18.67 | 10,892 |
| 2019-11-11 | $40.75 | $40.75 | $40.18 | $40.18 | $18.51 | 1,532 |
| 2019-11-08 | $40.13 | $40.84 | $40.13 | $40.84 | $18.82 | 2,330 |
| 2019-11-07 | $41.60 | $41.60 | $41.60 | $41.60 | $19.17 | 636 |
| 2019-11-06 | $40.96 | $41.76 | $40.96 | $41.42 | $19.08 | 2,156 |
| 2019-11-05 | $40.14 | $40.92 | $39.82 | $40.92 | $18.85 | 14,668 |
| 2019-11-04 | $40.25 | $43.87 | $40.00 | $40.45 | $18.64 | 9,836 |
| 2019-11-01 | $38.70 | $40.48 | $38.70 | $39.53 | $18.21 | 13,220 |
| 2019-10-31 | $38.50 | $39.24 | $38.06 | $38.06 | $17.54 | 37,820 |
| 2019-10-30 | $38.50 | $38.50 | $38.01 | $38.01 | $17.51 | 15,598 |
| 2019-10-29 | $38.07 | $38.20 | $38.06 | $38.06 | $17.54 | 4,404 |
| 2019-10-28 | $38.30 | $38.50 | $38.30 | $38.50 | $17.74 | 6,420 |
| 2019-10-25 | $37.67 | $38.50 | $37.67 | $38.22 | $17.61 | 16,064 |
| 2019-10-24 | $37.89 | $37.89 | $37.68 | $37.68 | $17.36 | 1,770 |
| 2019-10-23 | $38.20 | $38.20 | $37.78 | $38.20 | $17.60 | 4,414 |
| 2019-10-22 | $37.50 | $38.20 | $37.50 | $38.16 | $17.58 | 4,040 |
| 2019-10-21 | $38.40 | $38.40 | $38.40 | $38.40 | $17.69 | 668 |
| 2019-10-18 | $37.66 | $37.92 | $37.66 | $37.92 | $17.47 | 642 |
| 2019-10-17 | $37.88 | $37.88 | $37.42 | $37.42 | $17.24 | 874 |
| 2019-10-16 | $38.34 | $38.34 | $38.34 | $38.34 | $17.67 | 486 |
| 2019-10-15 | $38.30 | $38.30 | $38.30 | $38.30 | $17.65 | 420 |
| 2019-10-14 | $38.30 | $38.30 | $38.30 | $38.30 | $17.65 | 3,828 |
| 2019-10-11 | $38.44 | $38.77 | $38.44 | $38.50 | $17.74 | 5,284 |
| 2019-10-10 | $38.69 | $39.19 | $38.21 | $39.19 | $18.06 | 4,642 |
| 2019-10-09 | $37.86 | $37.86 | $37.86 | $37.86 | $17.44 | 486 |
| 2019-10-08 | $39.20 | $39.25 | $38.36 | $38.36 | $17.68 | 6,978 |
| 2019-10-07 | $39.02 | $39.13 | $39.02 | $39.13 | $18.03 | 1,610 |
| 2019-10-04 | $39.95 | $39.95 | $39.61 | $39.75 | $18.32 | 1,564 |
| 2019-10-03 | $39.77 | $40.40 | $39.72 | $39.99 | $18.43 | 1,970 |
| 2019-10-02 | $39.36 | $40.11 | $39.15 | $39.77 | $18.32 | 7,548 |
| 2019-10-01 | $39.25 | $40.00 | $39.25 | $40.00 | $18.43 | 2,764 |
| 2019-09-30 | $39.03 | $39.99 | $39.03 | $39.99 | $18.43 | 6,434 |
| 2019-09-27 | $39.48 | $39.48 | $39.48 | $39.48 | $18.19 | 452 |
| 2019-09-26 | $39.60 | $39.60 | $38.95 | $39.50 | $18.20 | 7,742 |
| 2019-09-25 | $39.75 | $40.38 | $39.36 | $39.36 | $18.14 | 3,170 |
| 2019-09-24 | $39.75 | $40.00 | $39.75 | $40.00 | $18.43 | 2,128 |
| 2019-09-23 | $39.00 | $39.75 | $39.00 | $39.75 | $18.32 | 1,890 |
| 2019-09-20 | $38.50 | $39.50 | $38.50 | $39.50 | $18.20 | 6,188 |
| 2019-09-19 | $38.73 | $38.73 | $37.35 | $38.50 | $17.74 | 10,840 |
| 2019-09-18 | $38.51 | $39.36 | $38.51 | $39.36 | $18.14 | 7,574 |
| 2019-09-17 | $39.00 | $39.00 | $39.00 | $39.00 | $17.97 | 58 |
| 2019-09-16 | $39.00 | $39.00 | $39.00 | $39.00 | $17.97 | 820 |
| 2019-09-13 | $39.30 | $39.30 | $39.30 | $39.30 | $18.11 | 206 |
| 2019-09-12 | $38.00 | $38.97 | $37.58 | $38.97 | $17.96 | 4,524 |
| 2019-09-11 | $39.00 | $39.00 | $39.00 | $39.00 | $17.97 | 0 |
| 2019-09-10 | $39.00 | $39.00 | $39.00 | $39.00 | $17.97 | 100 |
| 2019-09-09 | $38.00 | $39.00 | $37.39 | $39.00 | $17.97 | 13,108 |
| 2019-09-06 | $37.95 | $38.50 | $37.95 | $38.50 | $17.74 | 3,284 |
| 2019-09-05 | $38.14 | $38.14 | $38.11 | $38.11 | $17.56 | 1,102 |
| 2019-09-04 | $38.45 | $38.45 | $37.35 | $38.05 | $17.53 | 6,300 |
| 2019-09-03 | $38.20 | $39.88 | $38.00 | $38.15 | $17.58 | 2,700 |
| 2019-08-30 | $37.60 | $40.00 | $37.60 | $38.50 | $17.74 | 9,760 |
| 2019-08-29 | $36.80 | $37.00 | $36.71 | $37.00 | $17.05 | 2,166 |
| 2019-08-28 | $37.20 | $37.52 | $37.02 | $37.52 | $17.29 | 4,950 |
| 2019-08-27 | $37.34 | $37.88 | $37.34 | $37.78 | $17.41 | 6,010 |
| 2019-08-26 | $37.15 | $38.66 | $37.09 | $37.76 | $17.40 | 10,318 |
| 2019-08-23 | $37.17 | $37.45 | $36.73 | $37.20 | $17.14 | 5,670 |
| 2019-08-22 | $36.00 | $38.99 | $36.00 | $38.99 | $17.97 | 1,876 |
| 2019-08-21 | $37.09 | $37.86 | $36.74 | $37.85 | $17.44 | 9,702 |
| 2019-08-20 | $36.21 | $36.21 | $36.21 | $36.21 | $16.68 | 0 |
| 2019-08-19 | $36.21 | $36.21 | $36.21 | $36.21 | $16.68 | 0 |
| 2019-08-16 | $36.21 | $36.21 | $36.21 | $36.21 | $16.68 | 2,458 |
| 2019-08-15 | $37.55 | $37.55 | $35.26 | $35.26 | $16.25 | 2,724 |
| 2019-08-14 | $36.40 | $36.53 | $35.62 | $36.53 | $16.70 | 6,100 |
| 2019-08-13 | $36.90 | $39.99 | $36.90 | $37.13 | $16.97 | 1,456 |
| 2019-08-12 | $36.92 | $36.97 | $36.92 | $36.97 | $16.90 | 856 |
| 2019-08-09 | $37.18 | $37.18 | $36.87 | $36.90 | $16.87 | 5,898 |
| 2019-08-08 | $37.16 | $37.83 | $37.16 | $37.83 | $17.29 | 1,526 |
| 2019-08-07 | $39.00 | $39.00 | $39.00 | $39.00 | $17.83 | 398 |
| 2019-08-06 | $38.19 | $38.23 | $36.88 | $36.88 | $16.86 | 1,600 |
| 2019-08-05 | $38.19 | $38.23 | $36.88 | $36.88 | $16.86 | 1,602 |
| 2019-08-02 | $38.38 | $38.38 | $38.00 | $38.00 | $17.37 | 656 |
| 2019-08-01 | $38.53 | $38.73 | $38.00 | $38.00 | $17.37 | 10,248 |
| 2019-07-31 | $38.92 | $39.50 | $38.50 | $38.50 | $17.60 | 6,908 |
| 2019-07-30 | $39.02 | $39.68 | $39.02 | $39.58 | $18.09 | 1,872 |
| 2019-07-29 | $38.80 | $39.13 | $38.80 | $38.88 | $17.77 | 3,482 |
| 2019-07-26 | $38.00 | $39.42 | $38.00 | $39.42 | $18.02 | 6,840 |
| 2019-07-25 | $38.18 | $38.18 | $37.65 | $37.65 | $17.21 | 3,268 |
| 2019-07-24 | $38.18 | $38.18 | $38.18 | $38.18 | $17.45 | 424 |
| 2019-07-23 | $37.50 | $38.25 | $37.37 | $38.25 | $17.49 | 6,782 |
| 2019-07-22 | $38.03 | $38.19 | $37.71 | $37.71 | $17.24 | 5,088 |
| 2019-07-19 | $38.00 | $38.19 | $38.00 | $38.11 | $17.42 | 3,476 |
| 2019-07-18 | $38.08 | $38.08 | $38.08 | $38.08 | $17.41 | 36 |
| 2019-07-17 | $38.00 | $38.08 | $38.00 | $38.08 | $17.41 | 4,850 |
| 2019-07-16 | $38.22 | $38.22 | $38.00 | $38.09 | $17.41 | 1,404 |
| 2019-07-15 | $38.29 | $38.29 | $38.00 | $38.00 | $17.37 | 926 |
| 2019-07-12 | $36.99 | $38.32 | $36.99 | $38.00 | $17.37 | 8,634 |
| 2019-07-11 | $38.21 | $38.21 | $38.21 | $38.21 | $17.47 | 0 |
| 2019-07-10 | $38.33 | $38.70 | $37.20 | $38.21 | $17.47 | 11,528 |
| 2019-07-09 | $38.33 | $39.42 | $38.28 | $38.31 | $17.51 | 4,496 |
| 2019-07-08 | $39.00 | $39.00 | $38.63 | $38.63 | $17.66 | 3,220 |
| 2019-07-05 | $39.50 | $39.50 | $39.50 | $39.50 | $18.06 | 0 |
| 2019-07-03 | $39.50 | $39.50 | $39.50 | $39.50 | $18.06 | 10 |
| 2019-07-02 | $39.20 | $39.50 | $39.20 | $39.50 | $18.06 | 612 |
| 2019-07-01 | $39.13 | $39.13 | $39.00 | $39.01 | $17.83 | 3,272 |
| 2019-06-28 | $39.21 | $39.50 | $39.00 | $39.00 | $17.83 | 2,770 |
| 2019-06-27 | $39.75 | $39.75 | $39.20 | $39.20 | $17.92 | 2,610 |
| 2019-06-26 | $39.81 | $39.81 | $39.81 | $39.81 | $18.20 | 1,264 |
| 2019-06-25 | $39.11 | $39.11 | $39.11 | $39.11 | $17.88 | 266 |
| 2019-06-24 | $39.95 | $39.95 | $39.00 | $39.11 | $17.88 | 972 |
| 2019-06-21 | $39.63 | $40.00 | $39.50 | $40.00 | $18.29 | 7,562 |
| 2019-06-20 | $39.01 | $39.01 | $39.01 | $39.01 | $17.83 | 420 |
| 2019-06-19 | $38.44 | $40.25 | $38.44 | $39.04 | $17.85 | 1,180 |
| 2019-06-18 | $40.34 | $40.34 | $40.34 | $40.34 | $18.44 | 96 |
| 2019-06-17 | $39.13 | $40.40 | $38.25 | $40.34 | $18.44 | 6,176 |
| 2019-06-14 | $40.00 | $40.00 | $39.00 | $39.81 | $18.20 | 1,948 |
| 2019-06-13 | $39.02 | $39.02 | $39.02 | $39.02 | $17.84 | 1,414 |
| 2019-06-12 | $39.20 | $39.94 | $39.13 | $39.94 | $18.26 | 2,114 |
| 2019-06-11 | $38.25 | $39.91 | $38.25 | $39.41 | $18.02 | 9,166 |
| 2019-06-10 | $38.25 | $39.20 | $38.25 | $39.20 | $17.92 | 1,270 |
| 2019-06-07 | $38.95 | $38.95 | $38.94 | $38.95 | $17.81 | 1,720 |
| 2019-06-06 | $38.50 | $39.10 | $38.50 | $38.90 | $17.78 | 11,082 |
| 2019-06-05 | $39.99 | $39.99 | $39.20 | $39.20 | $17.92 | 1,652 |
| 2019-06-04 | $37.20 | $37.20 | $37.20 | $37.20 | $17.01 | 696 |
| 2019-06-03 | $36.86 | $39.45 | $36.86 | $39.45 | $18.03 | 3,410 |
| 2019-05-31 | $39.47 | $39.89 | $38.45 | $39.70 | $18.15 | 27,818 |
| 2019-05-30 | $38.36 | $39.81 | $37.64 | $38.63 | $17.66 | 8,180 |
| 2019-05-29 | $39.32 | $39.32 | $38.25 | $38.25 | $17.49 | 828 |
| 2019-05-28 | $38.25 | $38.99 | $38.25 | $38.47 | $17.59 | 4,788 |
| 2019-05-24 | $38.31 | $39.04 | $38.25 | $38.51 | $17.60 | 16,500 |
| 2019-05-23 | $38.25 | $38.50 | $37.60 | $38.25 | $17.49 | 27,186 |
| 2019-05-22 | $37.80 | $38.60 | $37.80 | $38.25 | $17.49 | 6,980 |
| 2019-05-21 | $38.65 | $40.28 | $38.65 | $38.76 | $17.72 | 2,552 |
| 2019-05-20 | $39.42 | $39.42 | $39.42 | $39.42 | $18.02 | 206 |
| 2019-05-17 | $39.14 | $39.14 | $39.14 | $39.14 | $17.89 | 210 |
| 2019-05-16 | $39.42 | $39.42 | $39.42 | $39.42 | $18.02 | 76 |
| 2019-05-15 | $39.06 | $40.40 | $38.75 | $39.42 | $17.89 | 14,982 |
| 2019-05-14 | $41.94 | $41.94 | $39.26 | $41.93 | $19.03 | 1,030 |
| 2019-05-13 | $38.55 | $38.71 | $38.55 | $38.71 | $17.57 | 2,020 |
| 2019-05-10 | $39.52 | $39.77 | $38.62 | $39.43 | $17.90 | 9,250 |
| 2019-05-09 | $40.23 | $40.23 | $38.52 | $38.60 | $17.52 | 5,070 |
| 2019-05-08 | $39.60 | $39.60 | $39.60 | $39.60 | $17.97 | 12 |
| 2019-05-07 | $39.24 | $39.98 | $38.53 | $39.60 | $17.97 | 2,508 |
| 2019-05-06 | $38.56 | $39.94 | $38.56 | $38.80 | $17.61 | 5,176 |
| 2019-05-03 | $38.80 | $39.97 | $38.63 | $39.97 | $18.14 | 6,008 |
| 2019-05-02 | $38.50 | $39.70 | $38.50 | $39.70 | $18.02 | 4,010 |
| 2019-05-01 | $38.42 | $39.91 | $38.42 | $39.70 | $18.02 | 2,754 |
| 2019-04-30 | $39.60 | $39.60 | $38.86 | $38.91 | $17.66 | 3,254 |
| 2019-04-29 | $39.01 | $39.02 | $38.46 | $39.00 | $17.70 | 6,352 |
| 2019-04-26 | $39.00 | $39.19 | $38.00 | $38.98 | $17.69 | 4,110 |
| 2019-04-25 | $39.00 | $42.00 | $39.00 | $39.05 | $17.73 | 2,170 |
| 2019-04-24 | $40.30 | $40.30 | $39.63 | $39.63 | $17.99 | 3,194 |
| 2019-04-23 | $41.50 | $41.50 | $40.28 | $40.28 | $18.28 | 1,908 |
| 2019-04-22 | $40.27 | $42.60 | $40.25 | $41.73 | $18.94 | 1,618 |
| 2019-04-18 | $40.51 | $40.51 | $40.51 | $40.51 | $18.39 | 12 |
| 2019-04-17 | $40.51 | $41.59 | $40.26 | $40.51 | $18.39 | 3,194 |
| 2019-04-16 | $42.40 | $42.60 | $41.26 | $41.26 | $18.73 | 3,010 |
| 2019-04-15 | $40.75 | $41.34 | $40.75 | $40.75 | $18.50 | 4,024 |
| 2019-04-12 | $40.99 | $42.59 | $40.39 | $40.60 | $18.43 | 4,858 |
| 2019-04-11 | $40.45 | $42.60 | $40.45 | $42.60 | $19.34 | 1,966 |
| 2019-04-10 | $40.75 | $40.75 | $40.26 | $40.26 | $18.27 | 1,002 |
| 2019-04-09 | $40.99 | $41.37 | $40.26 | $40.74 | $18.49 | 8,008 |
| 2019-04-08 | $41.01 | $41.36 | $40.62 | $41.36 | $18.77 | 7,314 |
| 2019-04-05 | $41.46 | $41.75 | $40.81 | $41.75 | $18.95 | 1,420 |
| 2019-04-04 | $41.50 | $42.60 | $41.50 | $42.25 | $19.18 | 1,876 |
| 2019-04-03 | $40.59 | $41.00 | $40.50 | $40.63 | $18.44 | 5,566 |
| 2019-04-02 | $40.65 | $40.65 | $40.25 | $40.26 | $18.27 | 2,356 |
| 2019-04-01 | $40.84 | $41.47 | $40.25 | $40.25 | $18.27 | 10,448 |
| 2019-03-29 | $40.94 | $41.41 | $40.73 | $41.20 | $18.70 | 4,522 |
| 2019-03-28 | $42.60 | $42.60 | $42.60 | $42.60 | $19.34 | 502 |
| 2019-03-27 | $41.00 | $41.38 | $40.52 | $40.52 | $18.39 | 4,002 |
| 2019-03-26 | $41.01 | $42.60 | $40.40 | $40.40 | $18.34 | 14,196 |
| 2019-03-25 | $41.62 | $42.10 | $41.56 | $41.60 | $18.88 | 4,588 |
| 2019-03-22 | $41.35 | $42.41 | $41.23 | $41.90 | $19.02 | 7,540 |
| 2019-03-21 | $42.22 | $42.47 | $42.22 | $42.47 | $19.28 | 1,950 |
| 2019-03-20 | $42.99 | $43.07 | $42.90 | $42.90 | $19.47 | 1,758 |
| 2019-03-19 | $42.61 | $43.00 | $42.61 | $43.00 | $19.52 | 2,234 |
| 2019-03-18 | $42.65 | $43.78 | $41.61 | $43.78 | $19.87 | 2,952 |
| 2019-03-15 | $43.29 | $44.00 | $42.10 | $44.00 | $19.97 | 9,090 |
| 2019-03-14 | $42.72 | $42.93 | $42.40 | $42.40 | $19.25 | 3,212 |
| 2019-03-13 | $43.70 | $43.70 | $42.34 | $42.51 | $19.30 | 18,294 |
| 2019-03-12 | $43.80 | $43.97 | $42.02 | $42.02 | $19.07 | 6,270 |
| 2019-03-11 | $43.24 | $43.77 | $43.00 | $43.00 | $19.52 | 1,674 |
| 2019-03-08 | $43.25 | $43.25 | $43.15 | $43.15 | $19.59 | 1,868 |
| 2019-03-07 | $43.12 | $43.25 | $43.00 | $43.15 | $19.59 | 3,938 |
| 2019-03-06 | $43.00 | $43.18 | $43.00 | $43.18 | $19.60 | 2,268 |
| 2019-03-05 | $43.18 | $43.18 | $43.18 | $43.18 | $19.60 | 116 |
| 2019-03-04 | $44.62 | $44.62 | $43.18 | $43.18 | $19.60 | 1,694 |
| 2019-03-01 | $43.13 | $43.88 | $43.13 | $43.88 | $19.92 | 1,474 |
| 2019-02-28 | $43.00 | $44.00 | $43.00 | $44.00 | $19.97 | 6,212 |
| 2019-02-27 | $43.22 | $43.99 | $43.00 | $43.00 | $19.52 | 10,104 |
| 2019-02-26 | $41.37 | $43.00 | $41.37 | $43.00 | $19.52 | 5,800 |
| 2019-02-25 | $42.32 | $42.41 | $42.26 | $42.30 | $19.20 | 2,212 |
| 2019-02-22 | $41.27 | $42.76 | $41.27 | $42.74 | $19.40 | 1,414 |
| 2019-02-21 | $39.77 | $43.74 | $39.37 | $43.74 | $19.85 | 2,162 |
| 2019-02-20 | $43.99 | $44.00 | $42.16 | $42.16 | $19.14 | 2,270 |
| 2019-02-19 | $44.00 | $44.00 | $42.40 | $43.30 | $19.65 | 2,852 |
| 2019-02-15 | $42.71 | $44.33 | $41.40 | $44.20 | $20.06 | 1,766 |
| 2019-02-14 | $42.25 | $44.69 | $42.17 | $42.65 | $19.36 | 9,418 |
| 2019-02-13 | $42.42 | $42.42 | $42.42 | $42.42 | $19.25 | 618 |
| 2019-02-12 | $40.39 | $41.10 | $40.39 | $40.76 | $18.38 | 2,078 |
| 2019-02-11 | $42.34 | $42.34 | $41.51 | $41.51 | $18.72 | 1,300 |
| 2019-02-08 | $42.18 | $42.34 | $41.68 | $42.34 | $19.09 | 5,464 |
| 2019-02-07 | $43.82 | $43.82 | $43.82 | $43.82 | $19.76 | 0 |
| 2019-02-06 | $41.39 | $43.82 | $41.17 | $43.82 | $19.76 | 1,050 |
| 2019-02-05 | $41.01 | $43.85 | $41.01 | $41.13 | $18.55 | 12,106 |
| 2019-02-04 | $43.86 | $43.86 | $43.86 | $43.86 | $19.78 | 496 |
| 2019-02-01 | $40.02 | $41.55 | $40.00 | $41.00 | $18.49 | 12,982 |
| 2019-01-31 | $39.62 | $39.99 | $37.62 | $39.99 | $18.03 | 3,242 |
| 2019-01-30 | $38.07 | $40.50 | $37.82 | $39.62 | $17.87 | 25,758 |
| 2019-01-29 | $39.55 | $39.55 | $39.35 | $39.35 | $17.74 | 1,200 |
| 2019-01-28 | $39.85 | $39.85 | $38.54 | $38.85 | $17.52 | 7,288 |
| 2019-01-25 | $39.00 | $39.82 | $39.00 | $39.20 | $17.68 | 4,602 |
| 2019-01-24 | $37.31 | $37.31 | $37.31 | $37.31 | $16.82 | 200 |
| 2019-01-23 | $36.88 | $36.88 | $36.88 | $36.88 | $16.63 | 3,000 |
| 2019-01-22 | $37.65 | $39.39 | $37.65 | $38.69 | $17.45 | 2,242 |
| 2019-01-18 | $38.46 | $40.49 | $37.85 | $38.95 | $17.56 | 30,082 |
| 2019-01-17 | $37.36 | $39.97 | $37.36 | $38.42 | $17.32 | 8,656 |
| 2019-01-16 | $39.62 | $42.03 | $37.11 | $40.96 | $18.47 | 19,164 |
| 2019-01-15 | $38.00 | $39.70 | $37.97 | $39.70 | $17.90 | 3,146 |
| 2019-01-14 | $37.50 | $37.50 | $37.50 | $37.50 | $16.91 | 224 |
| 2019-01-11 | $37.50 | $37.50 | $37.18 | $37.50 | $16.91 | 8,162 |
| 2019-01-10 | $37.50 | $37.50 | $36.85 | $37.50 | $16.91 | 26,794 |
| 2019-01-09 | $36.71 | $37.49 | $36.05 | $36.75 | $16.57 | 2,752 |
| 2019-01-08 | $37.18 | $37.32 | $36.80 | $36.91 | $16.64 | 8,436 |
| 2019-01-07 | $35.67 | $36.80 | $35.67 | $36.59 | $16.50 | 3,478 |
| 2019-01-04 | $36.49 | $37.48 | $36.33 | $37.06 | $16.71 | 10,890 |
| 2019-01-03 | $35.30 | $35.30 | $35.25 | $35.25 | $15.90 | 2,500 |
| 2019-01-02 | $36.18 | $36.18 | $36.18 | $36.18 | $16.31 | 18,044 |
| 2018-12-31 | $37.48 | $37.50 | $35.78 | $36.18 | $16.31 | 18,044 |
| 2018-12-28 | $35.96 | $36.00 | $35.82 | $36.00 | $16.23 | 1,924 |
| 2018-12-27 | $36.00 | $36.00 | $35.00 | $35.25 | $15.90 | 10,360 |
| 2018-12-26 | $36.01 | $36.18 | $36.01 | $36.18 | $16.31 | 1,028 |
| 2018-12-24 | $35.50 | $37.60 | $33.20 | $36.00 | $16.23 | 7,432 |
| 2018-12-21 | $36.90 | $37.60 | $36.90 | $37.60 | $16.96 | 1,528 |
| 2018-12-20 | $37.50 | $37.50 | $37.50 | $37.50 | $16.91 | 200 |
| 2018-12-19 | $37.59 | $37.59 | $37.59 | $37.59 | $16.95 | 924 |
| 2018-12-18 | $36.72 | $37.00 | $36.50 | $36.50 | $16.46 | 1,600 |
| 2018-12-17 | $38.37 | $38.64 | $37.00 | $37.15 | $16.75 | 12,260 |
| 2018-12-14 | $38.10 | $38.10 | $38.10 | $38.10 | $17.18 | 192 |
| 2018-12-13 | $37.51 | $38.10 | $37.50 | $38.10 | $17.18 | 2,014 |
| 2018-12-12 | $37.00 | $37.00 | $37.00 | $37.00 | $16.68 | 1,484 |
| 2018-12-11 | $38.37 | $38.37 | $38.09 | $38.09 | $17.18 | 3,988 |
| 2018-12-10 | $37.85 | $39.28 | $37.85 | $38.01 | $17.14 | 3,086 |
| 2018-12-07 | $38.40 | $38.67 | $37.85 | $38.04 | $17.15 | 3,210 |
| 2018-12-06 | $37.85 | $38.25 | $37.85 | $37.92 | $17.10 | 3,156 |
| 2018-12-04 | $38.00 | $38.97 | $37.87 | $37.87 | $17.08 | 8,312 |
| 2018-12-03 | $38.60 | $39.00 | $38.00 | $38.64 | $17.42 | 18,352 |
| 2018-11-30 | $38.59 | $40.00 | $37.80 | $37.80 | $17.05 | 24,760 |
| 2018-11-29 | $40.00 | $40.00 | $38.01 | $38.69 | $17.45 | 5,556 |
| 2018-11-28 | $39.04 | $39.78 | $37.83 | $38.57 | $17.39 | 16,330 |
| 2018-11-27 | $38.40 | $39.98 | $37.70 | $37.90 | $17.09 | 7,260 |
| 2018-11-26 | $38.12 | $38.12 | $38.12 | $38.12 | $17.19 | 14 |
| 2018-11-23 | $38.12 | $38.12 | $38.12 | $38.12 | $17.19 | 6,490 |
| 2018-11-21 | $38.02 | $38.67 | $37.89 | $38.12 | $17.19 | 6,490 |
| 2018-11-20 | $38.90 | $39.31 | $38.40 | $38.60 | $17.41 | 4,288 |
| 2018-11-19 | $38.50 | $38.75 | $38.50 | $38.50 | $17.36 | 1,984 |
| 2018-11-16 | $39.50 | $39.69 | $38.69 | $38.76 | $17.48 | 5,436 |
| 2018-11-15 | $40.26 | $40.26 | $40.26 | $40.26 | $18.16 | 72 |
| 2018-11-14 | $40.54 | $40.54 | $40.54 | $40.54 | $18.16 | 64 |
| 2018-11-13 | $40.54 | $40.54 | $40.54 | $40.54 | $18.15 | 0 |
| 2018-11-12 | $38.81 | $40.54 | $38.31 | $40.54 | $18.15 | 1,574 |
| 2018-11-09 | $38.31 | $38.31 | $38.31 | $38.31 | $17.16 | 12 |
| 2018-11-08 | $39.77 | $39.77 | $38.31 | $38.31 | $17.16 | 754 |
| 2018-11-07 | $39.78 | $39.78 | $39.78 | $39.78 | $17.81 | 40 |
| 2018-11-06 | $39.78 | $39.78 | $39.78 | $39.78 | $17.81 | 0 |
| 2018-11-05 | $41.00 | $41.00 | $39.78 | $39.78 | $17.81 | 1,730 |
| 2018-11-02 | $39.47 | $39.47 | $39.47 | $39.47 | $17.68 | 208 |
| 2018-11-01 | $39.47 | $39.47 | $39.47 | $39.47 | $17.68 | 748 |
| 2018-10-31 | $38.75 | $39.46 | $38.75 | $38.92 | $17.43 | 2,294 |
| 2018-10-30 | $40.16 | $40.16 | $38.72 | $38.72 | $17.34 | 1,094 |
| 2018-10-29 | $39.17 | $39.17 | $38.45 | $38.46 | $17.22 | 1,304 |
| 2018-10-26 | $39.01 | $39.01 | $39.01 | $39.01 | $17.47 | 0 |
| 2018-10-25 | $39.01 | $39.01 | $39.01 | $39.01 | $17.47 | 800 |
| 2018-10-24 | $41.66 | $41.66 | $41.66 | $41.66 | $18.66 | 164 |
| 2018-10-23 | $41.50 | $42.50 | $41.50 | $41.66 | $18.66 | 1,330 |
| 2018-10-22 | $41.52 | $41.52 | $41.52 | $41.52 | $18.59 | 296 |
| 2018-10-19 | $42.00 | $42.05 | $42.00 | $42.00 | $18.81 | 2,472 |
| 2018-10-18 | $42.11 | $42.11 | $42.11 | $42.11 | $18.86 | 3,946 |
| 2018-10-17 | $42.00 | $42.50 | $42.00 | $42.50 | $19.03 | 1,454 |
| 2018-10-16 | $42.00 | $42.89 | $42.00 | $42.89 | $19.21 | 3,882 |
| 2018-10-15 | $42.13 | $43.00 | $42.13 | $43.00 | $19.26 | 1,290 |
| 2018-10-12 | $43.00 | $43.00 | $42.13 | $42.13 | $18.87 | 1,454 |
| 2018-10-11 | $42.13 | $42.13 | $42.00 | $42.00 | $18.81 | 1,206 |
| 2018-10-10 | $42.07 | $42.07 | $41.95 | $42.00 | $18.81 | 2,400 |
| 2018-10-09 | $42.30 | $42.30 | $42.00 | $42.00 | $18.81 | 1,638 |
| 2018-10-08 | $42.05 | $42.23 | $42.01 | $42.01 | $18.81 | 1,070 |
| 2018-10-05 | $43.00 | $43.00 | $43.00 | $43.00 | $19.26 | 238 |
| 2018-10-04 | $42.00 | $42.05 | $42.00 | $42.01 | $18.81 | 1,234 |
| 2018-10-03 | $43.04 | $43.04 | $43.04 | $43.04 | $19.27 | 16 |
| 2018-10-02 | $42.99 | $43.04 | $42.22 | $43.04 | $19.27 | 5,290 |
| 2018-10-01 | $42.66 | $43.04 | $42.66 | $43.04 | $19.27 | 806 |
| 2018-09-28 | $41.90 | $42.00 | $41.90 | $42.00 | $18.81 | 1,148 |
| 2018-09-27 | $42.10 | $42.27 | $41.85 | $41.85 | $18.74 | 3,088 |
| 2018-09-26 | $42.90 | $42.90 | $42.90 | $42.90 | $19.21 | 42 |
| 2018-09-25 | $41.95 | $42.90 | $41.95 | $42.90 | $19.21 | 682 |
| 2018-09-24 | $42.00 | $42.00 | $42.00 | $42.00 | $18.81 | 1,132 |
| 2018-09-21 | $41.80 | $43.35 | $41.80 | $43.35 | $19.41 | 3,462 |
| 2018-09-20 | $41.75 | $42.13 | $41.75 | $41.75 | $18.70 | 2,412 |
| 2018-09-19 | $42.00 | $42.01 | $42.00 | $42.00 | $18.81 | 3,388 |
| 2018-09-18 | $42.00 | $42.00 | $42.00 | $42.00 | $18.81 | 614 |
| 2018-09-17 | $42.00 | $42.00 | $42.00 | $42.00 | $18.81 | 258 |
| 2018-09-14 | $42.22 | $42.22 | $42.00 | $42.00 | $18.81 | 1,358 |
| 2018-09-13 | $42.90 | $42.90 | $42.89 | $42.89 | $19.21 | 570 |
| 2018-09-12 | $41.96 | $41.96 | $41.96 | $41.96 | $18.79 | 660 |
| 2018-09-11 | $41.50 | $42.38 | $41.50 | $42.00 | $18.81 | 1,570 |
| 2018-09-10 | $42.90 | $42.90 | $42.90 | $42.90 | $19.21 | 804 |
| 2018-09-07 | $42.20 | $42.20 | $42.05 | $42.05 | $18.83 | 650 |
| 2018-09-06 | $41.60 | $42.50 | $41.50 | $42.01 | $18.81 | 8,292 |
| 2018-09-05 | $41.55 | $42.00 | $41.55 | $42.00 | $18.81 | 1,856 |
| 2018-09-04 | $42.20 | $42.20 | $42.20 | $42.20 | $18.90 | 168 |
| 2018-08-31 | $42.20 | $42.85 | $41.05 | $42.20 | $18.90 | 9,320 |
| 2018-08-30 | $41.00 | $41.20 | $41.00 | $41.17 | $18.44 | 5,242 |
| 2018-08-29 | $41.45 | $41.45 | $40.10 | $40.36 | $18.07 | 3,328 |
| 2018-08-28 | $41.50 | $41.50 | $41.50 | $41.50 | $18.58 | 868 |
| 2018-08-27 | $41.20 | $41.20 | $41.20 | $41.20 | $18.45 | 1,042 |
| 2018-08-24 | $41.85 | $41.93 | $41.00 | $41.70 | $18.67 | 9,018 |
| 2018-08-23 | $41.92 | $41.92 | $41.92 | $41.92 | $18.77 | 254 |
| 2018-08-22 | $42.76 | $42.76 | $42.76 | $42.76 | $19.15 | 258 |
| 2018-08-21 | $42.85 | $42.85 | $42.85 | $42.85 | $19.19 | 766 |
| 2018-08-20 | $42.20 | $42.20 | $42.20 | $42.20 | $18.90 | 102 |
| 2018-08-17 | $42.29 | $42.40 | $42.20 | $42.20 | $18.90 | 2,156 |
| 2018-08-16 | $42.22 | $42.22 | $42.22 | $42.22 | $18.91 | 2 |
| 2018-08-15 | $42.50 | $42.50 | $42.50 | $42.50 | $18.91 | 232 |
| 2018-08-14 | $42.72 | $42.72 | $42.50 | $42.50 | $18.91 | 722 |
| 2018-08-13 | $42.60 | $43.45 | $42.55 | $42.60 | $18.95 | 3,000 |
| 2018-08-10 | $42.65 | $43.15 | $42.65 | $43.15 | $19.20 | 600 |
| 2018-08-09 | $43.20 | $44.24 | $43.05 | $43.70 | $19.44 | 8,844 |
| 2018-08-08 | $42.93 | $43.70 | $42.86 | $43.10 | $19.17 | 5,254 |
| 2018-08-07 | $44.00 | $44.00 | $44.00 | $44.00 | $19.57 | 308 |
| 2018-08-06 | $43.12 | $43.12 | $43.12 | $43.12 | $19.18 | 1,254 |
| 2018-08-03 | $43.70 | $43.70 | $43.70 | $43.70 | $19.44 | 454 |
| 2018-08-02 | $43.10 | $43.70 | $43.00 | $43.70 | $19.44 | 1,448 |
| 2018-08-01 | $43.20 | $43.55 | $43.00 | $43.55 | $19.37 | 4,024 |
| 2018-07-31 | $43.15 | $43.90 | $42.65 | $43.90 | $19.53 | 8,688 |
| 2018-07-30 | $42.55 | $42.60 | $42.50 | $42.50 | $18.91 | 860 |
| 2018-07-27 | $42.55 | $43.27 | $42.55 | $43.27 | $19.25 | 1,980 |
| 2018-07-26 | $42.50 | $42.50 | $42.50 | $42.50 | $18.91 | 2,156 |
| 2018-07-25 | $42.51 | $42.51 | $42.51 | $42.51 | $18.91 | 200 |
| 2018-07-24 | $42.50 | $42.72 | $42.50 | $42.51 | $18.91 | 788 |
| 2018-07-23 | $42.51 | $42.51 | $42.50 | $42.50 | $18.91 | 3,662 |
| 2018-07-20 | $42.50 | $42.50 | $42.50 | $42.50 | $18.91 | 314 |
| 2018-07-19 | $43.00 | $43.00 | $42.00 | $42.50 | $18.91 | 12,698 |
| 2018-07-18 | $42.75 | $42.75 | $42.50 | $42.75 | $19.02 | 1,320 |
| 2018-07-17 | $42.51 | $43.02 | $42.51 | $43.00 | $19.13 | 3,104 |
| 2018-07-16 | $43.75 | $43.75 | $42.50 | $42.70 | $19.00 | 5,538 |
| 2018-07-13 | $43.15 | $43.15 | $43.15 | $43.15 | $19.20 | 210 |
| 2018-07-12 | $45.25 | $45.39 | $43.15 | $43.15 | $19.20 | 5,796 |
| 2018-07-11 | $45.10 | $45.10 | $45.10 | $45.10 | $20.06 | 148 |
| 2018-07-10 | $46.00 | $46.00 | $45.10 | $45.10 | $20.06 | 1,210 |
| 2018-07-09 | $45.20 | $45.20 | $45.20 | $45.20 | $20.11 | 350 |
| 2018-07-06 | $45.40 | $46.51 | $45.20 | $45.20 | $20.11 | 2,530 |
| 2018-07-05 | $46.35 | $47.95 | $45.35 | $45.65 | $20.31 | 2,898 |
| 2018-07-03 | $44.16 | $44.16 | $44.16 | $44.16 | $19.65 | 1,076 |
| 2018-07-02 | $44.65 | $48.44 | $44.65 | $48.44 | $21.55 | 8,662 |
| 2018-06-29 | $44.20 | $44.20 | $44.20 | $44.20 | $19.66 | 158 |
| 2018-06-28 | $44.20 | $44.20 | $44.20 | $44.20 | $19.66 | 56 |
| 2018-06-27 | $44.70 | $45.50 | $44.20 | $44.20 | $19.66 | 9,940 |
| 2018-06-26 | $45.70 | $45.70 | $45.70 | $45.70 | $20.33 | 1,862 |
| 2018-06-25 | $42.96 | $45.80 | $42.96 | $45.80 | $20.38 | 8,944 |
| 2018-06-22 | $45.60 | $45.60 | $43.10 | $45.60 | $20.29 | 10,966 |
| 2018-06-21 | $44.63 | $45.90 | $43.87 | $45.85 | $20.40 | 12,818 |
| 2018-06-20 | $45.00 | $45.00 | $44.07 | $44.55 | $19.82 | 7,138 |
| 2018-06-19 | $45.00 | $45.00 | $44.55 | $44.55 | $19.82 | 1,840 |
| 2018-06-18 | $45.00 | $45.00 | $45.00 | $45.00 | $20.02 | 2,880 |
| 2018-06-15 | $44.20 | $44.65 | $44.20 | $44.65 | $19.86 | 12,206 |
| 2018-06-14 | $43.75 | $44.50 | $43.75 | $44.50 | $19.80 | 1,206 |
| 2018-06-13 | $44.75 | $44.75 | $43.90 | $44.50 | $19.80 | 2,716 |
| 2018-06-12 | $44.90 | $44.90 | $44.00 | $44.36 | $19.73 | 3,408 |
| 2018-06-11 | $44.00 | $44.29 | $44.00 | $44.10 | $19.62 | 2,592 |
| 2018-06-08 | $44.25 | $44.37 | $43.25 | $43.25 | $19.24 | 12,708 |
| 2018-06-07 | $43.16 | $43.90 | $42.37 | $43.10 | $19.17 | 16,838 |
| 2018-06-06 | $43.00 | $44.00 | $43.00 | $43.15 | $19.20 | 5,388 |
| 2018-06-05 | $43.10 | $43.10 | $43.10 | $43.10 | $19.17 | 0 |
| 2018-06-04 | $43.70 | $44.00 | $43.10 | $43.10 | $19.17 | 5,050 |
| 2018-06-01 | $43.95 | $44.00 | $43.20 | $44.00 | $19.57 | 2,294 |
| 2018-05-31 | $43.65 | $43.65 | $43.50 | $43.50 | $19.35 | 2,324 |
| 2018-05-30 | $43.70 | $44.00 | $43.12 | $43.25 | $19.24 | 6,458 |
| 2018-05-29 | $44.30 | $44.30 | $43.61 | $43.61 | $19.40 | 1,858 |
| 2018-05-25 | $44.55 | $44.55 | $42.56 | $44.30 | $19.71 | 6,724 |
| 2018-05-24 | $44.50 | $44.50 | $43.00 | $44.45 | $19.77 | 7,448 |
| 2018-05-23 | $42.30 | $42.30 | $42.15 | $42.15 | $18.75 | 1,050 |
| 2018-05-22 | $42.06 | $42.40 | $42.06 | $42.40 | $18.86 | 550 |
| 2018-05-21 | $43.65 | $43.68 | $43.25 | $43.30 | $19.26 | 7,240 |
| 2018-05-18 | $43.63 | $43.63 | $42.20 | $43.50 | $19.35 | 7,568 |
| 2018-05-17 | $42.00 | $42.05 | $42.00 | $42.05 | $18.71 | 876 |
| 2018-05-16 | $42.00 | $42.00 | $42.00 | $42.00 | $18.68 | 258 |
| 2018-05-15 | $42.79 | $42.79 | $42.50 | $42.50 | $18.91 | 1,860 |
| 2018-05-14 | $42.93 | $42.93 | $42.85 | $42.85 | $19.06 | 960 |
| 2018-05-11 | $43.10 | $43.10 | $43.10 | $43.10 | $19.17 | 926 |
| 2018-05-10 | $42.00 | $43.00 | $42.00 | $43.00 | $19.13 | 1,790 |
| 2018-05-09 | $42.00 | $42.00 | $42.00 | $42.00 | $18.56 | 1,126 |
| 2018-05-08 | $43.75 | $43.75 | $43.75 | $43.75 | $19.34 | 338 |
| 2018-05-07 | $41.25 | $41.25 | $41.05 | $41.15 | $18.19 | 2,406 |
| 2018-05-04 | $42.95 | $42.95 | $41.05 | $41.05 | $18.14 | 8,080 |
| 2018-05-03 | $41.06 | $41.06 | $41.06 | $41.06 | $18.15 | 368 |
| 2018-05-02 | $41.06 | $41.06 | $41.06 | $41.06 | $18.15 | 120 |
| 2018-05-01 | $41.35 | $43.05 | $40.20 | $41.06 | $18.15 | 4,360 |
| 2018-04-30 | $38.50 | $43.85 | $38.50 | $41.00 | $18.12 | 23,372 |
| 2018-04-27 | $44.10 | $44.10 | $34.65 | $38.15 | $16.86 | 61,468 |
| 2018-04-26 | $43.71 | $43.71 | $43.71 | $43.71 | $19.32 | 202 |
| 2018-04-25 | $43.71 | $43.71 | $43.71 | $43.71 | $19.32 | 600 |
| 2018-04-24 | $44.00 | $44.00 | $44.00 | $44.00 | $19.45 | 32 |
| 2018-04-23 | $44.00 | $44.00 | $44.00 | $44.00 | $19.45 | 600 |
| 2018-04-20 | $44.40 | $44.40 | $44.40 | $44.40 | $19.62 | 482 |
| 2018-04-19 | $45.20 | $45.20 | $45.20 | $45.20 | $19.98 | 82 |
| 2018-04-18 | $45.20 | $45.20 | $45.20 | $45.20 | $19.98 | 1,200 |
| 2018-04-17 | $44.60 | $44.60 | $44.60 | $44.60 | $19.71 | 1,550 |
| 2018-04-16 | $44.84 | $44.84 | $44.84 | $44.84 | $19.82 | 308 |
| 2018-04-13 | $44.84 | $44.84 | $44.84 | $44.84 | $19.82 | 206 |
| 2018-04-12 | $44.95 | $44.95 | $44.75 | $44.84 | $19.82 | 5,412 |
| 2018-04-11 | $44.80 | $44.80 | $44.80 | $44.80 | $19.80 | 1,024 |
| 2018-04-10 | $44.80 | $44.80 | $44.80 | $44.80 | $19.80 | 600 |
| 2018-04-09 | $45.05 | $45.05 | $44.60 | $44.60 | $19.71 | 1,634 |
| 2018-04-06 | $44.96 | $44.96 | $44.96 | $44.96 | $19.87 | 470 |
| 2018-04-05 | $47.97 | $47.97 | $46.00 | $46.70 | $20.64 | 2,512 |
| 2018-04-04 | $46.23 | $46.23 | $46.23 | $46.23 | $20.43 | 564 |
| 2018-04-03 | $46.00 | $46.30 | $46.00 | $46.00 | $20.33 | 2,994 |
| 2018-04-02 | $45.00 | $45.00 | $45.00 | $45.00 | $19.89 | 484 |
| 2018-03-29 | $44.85 | $45.98 | $44.85 | $45.00 | $19.89 | 2,328 |
| 2018-03-28 | $44.45 | $44.45 | $44.45 | $44.45 | $19.65 | 286 |
| 2018-03-27 | $46.73 | $46.73 | $44.45 | $44.45 | $19.65 | 1,900 |
| 2018-03-26 | $45.16 | $46.80 | $45.15 | $45.15 | $19.96 | 4,770 |
| 2018-03-23 | $47.20 | $47.23 | $47.20 | $47.23 | $20.88 | 994 |
| 2018-03-22 | $48.13 | $48.13 | $48.13 | $48.13 | $21.27 | 462 |
| 2018-03-21 | $49.50 | $49.50 | $49.50 | $49.50 | $21.88 | 154 |
| 2018-03-20 | $47.50 | $49.50 | $47.50 | $49.50 | $21.88 | 6,388 |
| 2018-03-19 | $49.80 | $49.80 | $47.51 | $47.51 | $21.00 | 1,424 |
| 2018-03-16 | $47.50 | $49.85 | $47.50 | $49.85 | $22.03 | 5,260 |
| 2018-03-15 | $47.50 | $47.50 | $46.55 | $46.70 | $20.64 | 1,342 |
| 2018-03-14 | $46.50 | $46.50 | $46.50 | $46.50 | $20.55 | 24 |
| 2018-03-13 | $46.50 | $46.50 | $46.50 | $46.50 | $20.55 | 84 |
| 2018-03-12 | $45.60 | $46.50 | $45.40 | $46.50 | $20.55 | 2,490 |
| 2018-03-09 | $45.60 | $45.60 | $45.60 | $45.60 | $20.15 | 172 |
| 2018-03-08 | $45.75 | $45.75 | $45.60 | $45.60 | $20.15 | 1,498 |
| 2018-03-07 | $45.50 | $45.61 | $45.30 | $45.60 | $20.15 | 3,576 |
| 2018-03-06 | $46.25 | $46.58 | $45.80 | $45.80 | $20.24 | 994 |
| 2018-03-05 | $45.60 | $45.60 | $45.60 | $45.60 | $20.15 | 264 |
| 2018-03-02 | $45.70 | $45.70 | $45.25 | $45.60 | $20.15 | 3,420 |
| 2018-03-01 | $45.50 | $45.50 | $45.50 | $45.50 | $20.11 | 46 |
| 2018-02-28 | $46.05 | $46.05 | $45.50 | $45.50 | $20.11 | 1,336 |
| 2018-02-27 | $46.35 | $47.10 | $45.81 | $46.55 | $20.57 | 2,162 |
| 2018-02-26 | $47.95 | $47.95 | $45.75 | $47.70 | $21.08 | 2,352 |
| 2018-02-23 | $46.90 | $48.50 | $46.90 | $48.05 | $21.24 | 8,298 |
| 2018-02-22 | $46.30 | $46.95 | $46.30 | $46.95 | $20.75 | 832 |
| 2018-02-21 | $45.50 | $46.85 | $45.50 | $46.85 | $20.71 | 4,320 |
| 2018-02-20 | $46.75 | $46.75 | $46.75 | $46.75 | $20.66 | 560 |
| 2018-02-16 | $46.72 | $46.72 | $45.15 | $45.70 | $20.20 | 4,198 |
| 2018-02-15 | $45.50 | $47.40 | $45.50 | $46.95 | $20.75 | 1,982 |
| 2018-02-14 | $45.37 | $45.37 | $45.37 | $45.37 | $20.05 | 700 |
| 2018-02-13 | $45.50 | $45.50 | $45.50 | $45.50 | $20.11 | 140 |
| 2018-02-12 | $45.25 | $45.50 | $45.25 | $45.50 | $20.11 | 1,876 |
| 2018-02-09 | $47.15 | $48.00 | $45.45 | $46.10 | $20.38 | 3,638 |
| 2018-02-08 | $47.00 | $47.70 | $47.00 | $47.38 | $20.94 | 6,996 |
| 2018-02-07 | $49.00 | $49.00 | $47.01 | $47.50 | $20.87 | 5,644 |
| 2018-02-06 | $45.00 | $51.80 | $45.00 | $49.40 | $21.71 | 41,384 |
| 2018-02-05 | $45.15 | $45.15 | $45.15 | $45.15 | $19.84 | 296 |
| 2018-02-02 | $45.36 | $45.36 | $45.35 | $45.35 | $19.93 | 2,558 |
| 2018-02-01 | $45.00 | $45.50 | $45.00 | $45.25 | $19.88 | 5,278 |
| 2018-01-31 | $44.30 | $45.00 | $44.20 | $44.20 | $19.42 | 4,752 |
| 2018-01-30 | $44.00 | $44.00 | $44.00 | $44.00 | $19.33 | 476 |
| 2018-01-29 | $45.00 | $45.06 | $45.00 | $45.06 | $19.80 | 3,282 |
| 2018-01-26 | $45.00 | $45.20 | $45.00 | $45.20 | $19.86 | 4,930 |
| 2018-01-25 | $45.15 | $45.15 | $45.00 | $45.00 | $19.77 | 1,620 |
| 2018-01-24 | $45.85 | $45.85 | $45.01 | $45.15 | $19.84 | 6,030 |
| 2018-01-23 | $45.89 | $46.35 | $45.89 | $46.35 | $20.37 | 1,426 |
| 2018-01-22 | $46.10 | $46.10 | $46.10 | $46.10 | $20.26 | 2 |
| 2018-01-19 | $45.50 | $46.10 | $45.50 | $46.10 | $20.26 | 1,682 |
| 2018-01-18 | $46.05 | $46.05 | $46.05 | $46.05 | $20.23 | 1,004 |
| 2018-01-17 | $46.50 | $47.20 | $45.70 | $46.48 | $20.42 | 1,710 |
| 2018-01-16 | $46.60 | $47.75 | $45.85 | $47.20 | $20.74 | 2,596 |
| 2018-01-12 | $45.40 | $47.03 | $45.00 | $45.59 | $20.03 | 4,862 |
| 2018-01-11 | $45.50 | $47.60 | $44.70 | $45.00 | $19.77 | 2,012 |
| 2018-01-10 | $45.10 | $45.25 | $44.00 | $45.25 | $19.88 | 2,982 |
| 2018-01-09 | $43.80 | $44.25 | $43.80 | $44.25 | $19.44 | 4,362 |
| 2018-01-08 | $44.50 | $44.72 | $43.65 | $44.00 | $19.33 | 18,852 |
| 2018-01-05 | $45.05 | $45.30 | $45.05 | $45.05 | $19.79 | 2,450 |
| 2018-01-04 | $46.55 | $46.55 | $45.01 | $45.01 | $19.78 | 5,028 |
| 2018-01-03 | $47.50 | $47.50 | $46.55 | $46.55 | $20.45 | 3,394 |
| 2018-01-02 | $45.77 | $48.50 | $45.01 | $48.00 | $21.09 | 24,808 |
| 2017-12-29 | $44.55 | $44.65 | $44.40 | $44.65 | $19.62 | 2,828 |
| 2017-12-28 | $44.69 | $44.69 | $44.69 | $44.69 | $19.64 | 222 |
| 2017-12-27 | $45.00 | $45.00 | $44.57 | $44.57 | $19.58 | 1,466 |
| 2017-12-26 | $45.00 | $45.00 | $45.00 | $45.00 | $19.77 | 4,580 |
| 2017-12-22 | $45.00 | $45.00 | $45.00 | $45.00 | $19.77 | 262 |
| 2017-12-21 | $45.00 | $45.00 | $45.00 | $45.00 | $19.77 | 42 |
| 2017-12-20 | $45.00 | $45.25 | $44.75 | $45.00 | $19.77 | 13,400 |
| 2017-12-19 | $45.70 | $45.70 | $45.70 | $45.70 | $20.08 | 358 |
| 2017-12-18 | $45.50 | $45.50 | $44.90 | $45.00 | $19.77 | 14,966 |
| 2017-12-15 | $45.05 | $45.05 | $45.05 | $45.05 | $19.79 | 746 |
| 2017-12-14 | $44.65 | $45.00 | $44.65 | $45.00 | $19.77 | 1,000 |
| 2017-12-13 | $44.75 | $44.85 | $44.30 | $44.30 | $19.47 | 3,314 |
| 2017-12-12 | $44.45 | $45.00 | $44.45 | $45.00 | $19.77 | 1,356 |
| 2017-12-11 | $44.60 | $44.75 | $44.00 | $44.15 | $19.40 | 5,390 |
| 2017-12-08 | $45.00 | $45.30 | $44.01 | $44.15 | $19.40 | 7,300 |
| 2017-12-07 | $45.00 | $46.00 | $45.00 | $45.95 | $20.19 | 1,456 |
| 2017-12-06 | $44.00 | $44.00 | $44.00 | $44.00 | $19.33 | 72 |
| 2017-12-05 | $44.05 | $44.05 | $44.00 | $44.00 | $19.33 | 1,878 |
| 2017-12-04 | $44.00 | $44.00 | $44.00 | $44.00 | $19.33 | 154 |
| 2017-12-01 | $44.00 | $44.00 | $44.00 | $44.00 | $19.33 | 1,600 |
| 2017-11-30 | $44.00 | $45.50 | $42.95 | $42.95 | $18.87 | 2,146 |
| 2017-11-29 | $46.00 | $46.50 | $44.05 | $44.70 | $19.64 | 3,656 |
| 2017-11-28 | $44.60 | $44.60 | $44.55 | $44.55 | $19.58 | 918 |
| 2017-11-27 | $45.25 | $45.70 | $44.10 | $45.70 | $20.08 | 9,954 |
| 2017-11-24 | $45.20 | $45.25 | $45.00 | $45.25 | $19.88 | 6,260 |
| 2017-11-22 | $44.95 | $44.95 | $44.00 | $44.00 | $19.33 | 1,194 |
| 2017-11-21 | $45.50 | $45.50 | $44.10 | $44.10 | $19.38 | 7,290 |
| 2017-11-20 | $45.70 | $45.70 | $41.31 | $44.35 | $19.49 | 5,800 |
| 2017-11-17 | $45.30 | $45.30 | $45.25 | $45.25 | $19.88 | 1,352 |
| 2017-11-16 | $45.30 | $46.10 | $45.30 | $46.10 | $20.26 | 2,242 |
| 2017-11-15 | $45.25 | $45.95 | $45.25 | $45.25 | $19.88 | 2,792 |
| 2017-11-14 | $46.00 | $46.00 | $46.00 | $46.00 | $20.21 | 1,210 |
| 2017-11-13 | $45.40 | $46.78 | $45.25 | $46.78 | $20.56 | 3,330 |
| 2017-11-10 | $45.50 | $45.50 | $45.50 | $45.50 | $19.99 | 870 |
| 2017-11-09 | $45.26 | $45.45 | $45.26 | $45.35 | $19.93 | 1,966 |
| 2017-11-08 | $45.70 | $46.40 | $45.45 | $45.50 | $19.87 | 1,828 |
| 2017-11-07 | $46.50 | $46.50 | $46.50 | $46.50 | $20.31 | 0 |
| 2017-11-06 | $47.23 | $47.45 | $45.65 | $46.50 | $20.31 | 2,646 |
| 2017-11-03 | $46.55 | $47.00 | $46.55 | $47.00 | $20.52 | 898 |
| 2017-11-02 | $45.55 | $45.55 | $45.55 | $45.55 | $19.89 | 402 |
| 2017-11-01 | $47.00 | $47.45 | $46.45 | $46.45 | $20.28 | 1,538 |
| 2017-10-31 | $47.45 | $47.45 | $47.45 | $47.45 | $20.72 | 724 |
| 2017-10-30 | $47.55 | $47.55 | $45.25 | $45.45 | $19.85 | 2,482 |
| 2017-10-27 | $45.95 | $46.90 | $45.95 | $46.90 | $20.48 | 2,174 |
| 2017-10-26 | $45.10 | $47.04 | $45.01 | $45.15 | $19.72 | 2,572 |
| 2017-10-25 | $45.00 | $47.47 | $45.00 | $47.47 | $20.73 | 1,530 |
| 2017-10-24 | $48.10 | $48.10 | $45.00 | $45.00 | $19.65 | 3,450 |
| 2017-10-23 | $48.35 | $48.35 | $48.35 | $48.35 | $21.12 | 1,220 |
| 2017-10-20 | $46.24 | $46.48 | $46.24 | $46.48 | $20.30 | 730 |
| 2017-10-19 | $45.70 | $46.90 | $45.70 | $46.90 | $20.48 | 70 |
| 2017-10-18 | $47.00 | $47.00 | $45.70 | $45.70 | $19.96 | 126 |
| 2017-10-17 | $46.00 | $46.00 | $46.00 | $46.00 | $20.09 | 10 |
| 2017-10-16 | $45.76 | $45.76 | $45.76 | $45.76 | $19.98 | 800 |
| 2017-10-13 | $46.30 | $46.30 | $46.30 | $46.30 | $20.22 | 0 |
| 2017-10-12 | $45.01 | $46.30 | $45.01 | $46.30 | $20.22 | 1,292 |
| 2017-10-11 | $45.80 | $45.80 | $45.80 | $45.80 | $20.00 | 26 |
| 2017-10-10 | $45.60 | $45.60 | $45.60 | $45.60 | $19.91 | 1,600 |
| 2017-10-09 | $46.80 | $46.80 | $46.80 | $46.80 | $20.44 | 2 |
| 2017-10-06 | $46.50 | $46.80 | $46.50 | $46.80 | $20.44 | 1,426 |
| 2017-10-05 | $48.00 | $49.99 | $47.58 | $47.58 | $20.78 | 2,646 |
| 2017-10-04 | $45.50 | $46.75 | $45.50 | $45.60 | $19.91 | 2,428 |
| 2017-10-03 | $45.50 | $45.55 | $45.50 | $45.55 | $19.89 | 5,798 |
| 2017-10-02 | $45.50 | $45.50 | $45.50 | $45.50 | $19.87 | 638 |
| 2017-09-29 | $45.50 | $46.55 | $45.50 | $46.55 | $20.33 | 2,638 |
| 2017-09-28 | $46.85 | $46.85 | $46.85 | $46.85 | $20.46 | 306 |
| 2017-09-27 | $47.00 | $47.00 | $46.85 | $46.85 | $20.46 | 1,172 |
| 2017-09-26 | $46.30 | $47.00 | $46.30 | $46.90 | $20.48 | 6,218 |
| 2017-09-25 | $46.80 | $46.80 | $45.55 | $46.40 | $20.26 | 2,712 |
| 2017-09-22 | $46.85 | $46.85 | $46.85 | $46.85 | $20.46 | 1,142 |
| 2017-09-21 | $45.80 | $46.75 | $45.30 | $45.30 | $19.78 | 4,988 |
| 2017-09-20 | $45.85 | $45.85 | $45.85 | $45.85 | $20.02 | 508 |
| 2017-09-19 | $45.15 | $45.15 | $45.15 | $45.15 | $19.72 | 972 |
| 2017-09-18 | $45.15 | $45.55 | $45.15 | $45.55 | $19.89 | 7,902 |
| 2017-09-15 | $44.68 | $47.85 | $44.68 | $45.00 | $19.65 | 11,008 |
| 2017-09-14 | $46.90 | $48.00 | $46.00 | $46.10 | $20.13 | 4,848 |
| 2017-09-13 | $47.40 | $47.40 | $45.80 | $46.00 | $20.09 | 8,132 |
| 2017-09-12 | $45.70 | $47.30 | $45.70 | $46.00 | $20.09 | 7,326 |
| 2017-09-11 | $44.50 | $46.50 | $44.05 | $45.20 | $19.74 | 4,228 |
| 2017-09-08 | $44.40 | $44.50 | $44.40 | $44.50 | $19.43 | 838 |
| 2017-09-07 | $44.35 | $44.35 | $43.75 | $44.35 | $19.37 | 2,678 |
| 2017-09-06 | $43.25 | $44.20 | $43.06 | $44.20 | $19.30 | 3,072 |
| 2017-09-05 | $43.55 | $44.00 | $43.55 | $44.00 | $19.21 | 2,100 |
| 2017-09-01 | $43.10 | $43.10 | $43.05 | $43.05 | $18.80 | 676 |
| 2017-08-31 | $44.51 | $44.51 | $43.15 | $43.15 | $18.84 | 1,146 |
| 2017-08-30 | $44.50 | $44.50 | $43.36 | $43.36 | $18.93 | 1,364 |
| 2017-08-29 | $43.89 | $43.89 | $43.85 | $43.85 | $19.15 | 2,082 |
| 2017-08-28 | $45.05 | $45.05 | $44.67 | $44.70 | $19.52 | 2,492 |
| 2017-08-25 | $42.20 | $48.35 | $42.20 | $44.40 | $19.39 | 11,000 |
| 2017-08-24 | $42.64 | $42.64 | $42.05 | $42.05 | $18.36 | 2,522 |
| 2017-08-23 | $43.05 | $43.05 | $43.05 | $43.05 | $18.80 | 1,304 |
| 2017-08-22 | $44.10 | $44.10 | $44.10 | $44.10 | $19.26 | 754 |
| 2017-08-21 | $42.50 | $42.50 | $42.50 | $42.50 | $18.56 | 14 |
| 2017-08-18 | $42.50 | $42.50 | $42.50 | $42.50 | $18.56 | 230 |
| 2017-08-17 | $42.50 | $42.50 | $42.50 | $42.50 | $18.56 | 1,200 |
| 2017-08-16 | $42.05 | $42.65 | $42.00 | $42.15 | $18.41 | 5,552 |
| 2017-08-15 | $43.35 | $43.80 | $40.85 | $42.50 | $18.56 | 16,422 |
| 2017-08-14 | $42.90 | $44.05 | $42.90 | $44.00 | $19.21 | 1,740 |
| 2017-08-11 | $42.85 | $43.90 | $42.85 | $43.49 | $18.99 | 3,120 |
| 2017-08-10 | $42.80 | $42.85 | $42.75 | $42.80 | $18.69 | 2,102 |
| 2017-08-09 | $43.00 | $43.25 | $41.90 | $42.75 | $18.67 | 11,378 |
| 2017-08-08 | $43.93 | $43.93 | $43.93 | $43.93 | $19.06 | 300 |
| 2017-08-07 | $43.15 | $43.25 | $43.00 | $43.00 | $18.66 | 3,898 |
| 2017-08-04 | $44.00 | $44.00 | $44.00 | $44.00 | $19.09 | 338 |
| 2017-08-03 | $44.50 | $44.50 | $43.00 | $43.75 | $18.98 | 3,826 |
| 2017-08-02 | $43.90 | $43.90 | $43.00 | $43.50 | $18.87 | 2,250 |
| 2017-08-01 | $43.20 | $43.20 | $42.60 | $42.60 | $18.48 | 1,230 |
| 2017-07-31 | $43.90 | $44.39 | $43.90 | $44.39 | $19.26 | 1,066 |
| 2017-07-28 | $44.37 | $44.37 | $41.30 | $42.10 | $18.27 | 4,466 |
| 2017-07-27 | $42.39 | $42.39 | $42.39 | $42.39 | $18.39 | 418 |
| 2017-07-26 | $42.25 | $42.85 | $42.25 | $42.35 | $18.37 | 2,020 |
| 2017-07-25 | $43.90 | $44.45 | $42.20 | $42.75 | $18.55 | 2,406 |
| 2017-07-24 | $45.99 | $45.99 | $43.48 | $44.84 | $19.46 | 3,532 |
| 2017-07-21 | $41.50 | $50.00 | $41.50 | $42.55 | $18.46 | 8,000 |
| 2017-07-20 | $41.00 | $41.01 | $41.00 | $41.01 | $17.79 | 1,666 |
| 2017-07-19 | $41.50 | $41.50 | $41.50 | $41.50 | $18.01 | 36 |
| 2017-07-18 | $41.50 | $41.50 | $41.50 | $41.50 | $18.01 | 308 |
| 2017-07-17 | $41.05 | $41.05 | $41.05 | $41.05 | $17.81 | 294 |
| 2017-07-14 | $41.05 | $41.05 | $41.05 | $41.05 | $17.81 | 0 |
| 2017-07-13 | $41.25 | $41.25 | $41.00 | $41.05 | $17.81 | 3,262 |
| 2017-07-12 | $40.95 | $40.95 | $40.45 | $40.50 | $17.57 | 6,560 |
| 2017-07-11 | $40.50 | $40.83 | $40.50 | $40.83 | $17.71 | 1,276 |
| 2017-07-10 | $40.50 | $41.00 | $40.50 | $41.00 | $17.79 | 606 |
| 2017-07-07 | $40.30 | $40.75 | $40.30 | $40.40 | $17.53 | 5,976 |
| 2017-07-06 | $40.95 | $40.95 | $40.05 | $40.05 | $17.38 | 6,346 |
| 2017-07-05 | $41.05 | $41.05 | $41.05 | $41.05 | $17.81 | 200 |
| 2017-07-03 | $41.05 | $41.05 | $41.05 | $41.05 | $17.81 | 152 |
| 2017-06-30 | $41.01 | $41.38 | $41.00 | $41.05 | $17.81 | 3,554 |
| 2017-06-29 | $40.20 | $40.25 | $40.20 | $40.25 | $17.46 | 2,584 |
| 2017-06-28 | $40.15 | $40.45 | $39.70 | $40.45 | $17.55 | 14,836 |
| 2017-06-27 | $41.38 | $41.38 | $41.38 | $41.38 | $17.95 | 0 |
| 2017-06-26 | $41.38 | $41.38 | $41.38 | $41.38 | $17.95 | 600 |
| 2017-06-23 | $41.00 | $41.00 | $41.00 | $41.00 | $17.79 | 302 |
| 2017-06-22 | $41.20 | $41.20 | $39.72 | $39.72 | $17.23 | 3,528 |
| 2017-06-21 | $39.99 | $41.50 | $39.70 | $41.50 | $18.01 | 3,906 |
| 2017-06-20 | $40.95 | $40.95 | $40.95 | $40.95 | $17.77 | 212 |
| 2017-06-19 | $39.95 | $40.09 | $39.73 | $40.09 | $17.39 | 3,552 |
| 2017-06-16 | $39.90 | $39.90 | $39.55 | $39.55 | $17.16 | 2,798 |
| 2017-06-15 | $39.65 | $39.80 | $39.56 | $39.80 | $17.27 | 1,422 |
| 2017-06-14 | $39.65 | $39.98 | $39.55 | $39.98 | $17.34 | 4,832 |
| 2017-06-13 | $40.00 | $40.00 | $40.00 | $40.00 | $17.35 | 2 |
| 2017-06-12 | $40.00 | $40.00 | $40.00 | $40.00 | $17.35 | 236 |
| 2017-06-09 | $40.00 | $40.15 | $40.00 | $40.00 | $17.35 | 4,820 |
| 2017-06-08 | $40.35 | $40.35 | $40.35 | $40.35 | $17.51 | 46 |
| 2017-06-07 | $40.35 | $40.35 | $40.35 | $40.35 | $17.51 | 226 |
| 2017-06-06 | $40.35 | $40.35 | $40.35 | $40.35 | $17.51 | 16 |
| 2017-06-05 | $40.35 | $40.60 | $40.25 | $40.35 | $17.51 | 8,444 |
| 2017-06-02 | $40.95 | $40.95 | $40.30 | $40.30 | $17.49 | 4,592 |
| 2017-06-01 | $40.60 | $41.85 | $40.25 | $40.60 | $17.61 | 17,618 |
| 2017-05-31 | $41.37 | $41.37 | $40.00 | $40.10 | $17.40 | 18,250 |
| 2017-05-30 | $41.90 | $41.90 | $41.50 | $41.50 | $18.01 | 3,618 |
| 2017-05-26 | $40.95 | $42.45 | $40.95 | $41.00 | $17.79 | 40 |
| 2017-05-25 | $40.79 | $40.79 | $40.00 | $40.00 | $17.35 | 1,256 |
| 2017-05-24 | $40.05 | $40.05 | $40.05 | $40.05 | $17.38 | 30 |
| 2017-05-23 | $40.05 | $40.05 | $40.05 | $40.05 | $17.38 | 6 |
| 2017-05-22 | $40.10 | $40.10 | $40.10 | $40.10 | $17.40 | 200 |
| 2017-05-19 | $39.75 | $40.50 | $39.75 | $40.50 | $17.57 | 7,422 |
| 2017-05-18 | $39.50 | $39.87 | $39.50 | $39.63 | $17.19 | 7,668 |
| 2017-05-17 | $39.55 | $39.55 | $39.50 | $39.50 | $17.14 | 6,058 |
| 2017-05-16 | $39.75 | $39.75 | $39.75 | $39.75 | $17.25 | 56 |
| 2017-05-15 | $39.50 | $39.75 | $39.50 | $39.75 | $17.25 | 2,694 |
| 2017-05-12 | $40.30 | $40.30 | $40.30 | $40.30 | $17.48 | 22 |
| 2017-05-11 | $40.30 | $40.30 | $40.30 | $40.30 | $17.48 | 144 |
| 2017-05-10 | $40.30 | $40.30 | $40.30 | $40.30 | $17.48 | 262 |
| 2017-05-09 | $40.30 | $40.30 | $40.30 | $40.30 | $17.36 | 462 |
| 2017-05-08 | $40.00 | $40.00 | $39.64 | $39.64 | $17.08 | 642 |
| 2017-05-05 | $39.55 | $39.70 | $39.55 | $39.70 | $17.11 | 1,460 |
| 2017-05-04 | $39.56 | $39.56 | $39.50 | $39.50 | $17.02 | 2,480 |
| 2017-05-03 | $39.50 | $39.79 | $39.50 | $39.79 | $17.14 | 4,300 |
| 2017-05-02 | $39.50 | $39.56 | $39.50 | $39.50 | $17.02 | 2,450 |
| 2017-05-01 | $39.00 | $39.00 | $39.00 | $39.00 | $16.80 | 240 |
| 2017-04-28 | $39.12 | $39.12 | $39.00 | $39.00 | $16.80 | 4,400 |
| 2017-04-27 | $39.00 | $39.10 | $39.00 | $39.10 | $16.85 | 1,642 |
| 2017-04-26 | $39.20 | $39.20 | $39.20 | $39.20 | $16.89 | 92 |
| 2017-04-25 | $39.00 | $39.25 | $39.00 | $39.20 | $16.89 | 3,950 |
| 2017-04-24 | $39.77 | $39.77 | $39.00 | $39.25 | $16.91 | 14,878 |
| 2017-04-21 | $38.90 | $39.35 | $38.60 | $39.00 | $16.80 | 30,898 |
| 2017-04-20 | $38.51 | $38.65 | $38.50 | $38.50 | $16.59 | 4,284 |
| 2017-04-19 | $39.40 | $39.40 | $38.94 | $38.94 | $16.78 | 1,622 |
| 2017-04-18 | $38.60 | $38.78 | $38.60 | $38.78 | $16.71 | 1,150 |
| 2017-04-17 | $39.25 | $39.40 | $39.07 | $39.10 | $16.85 | 7,474 |
| 2017-04-13 | $39.00 | $39.01 | $39.00 | $39.00 | $16.80 | 5,426 |
| 2017-04-12 | $41.95 | $41.95 | $38.90 | $38.90 | $16.76 | 10 |
| 2017-04-11 | $38.55 | $38.56 | $38.55 | $38.56 | $16.61 | 1,332 |
| 2017-04-10 | $38.50 | $38.50 | $38.50 | $38.50 | $16.59 | 162 |
| 2017-04-07 | $38.50 | $38.50 | $38.50 | $38.50 | $16.59 | 106 |
| 2017-04-06 | $38.51 | $38.51 | $38.50 | $38.50 | $16.59 | 2,460 |
| 2017-04-05 | $38.75 | $38.75 | $38.50 | $38.50 | $16.59 | 1,652 |
| 2017-04-04 | $38.60 | $38.60 | $38.60 | $38.60 | $16.63 | 536 |
| 2017-04-03 | $38.65 | $38.85 | $38.55 | $38.55 | $16.61 | 2,556 |
| 2017-03-31 | $39.00 | $39.00 | $37.55 | $38.75 | $16.70 | 16,352 |
| 2017-03-30 | $40.00 | $40.00 | $38.85 | $39.35 | $16.95 | 3,468 |
| 2017-03-29 | $38.95 | $38.95 | $38.60 | $38.60 | $16.63 | 700 |
| 2017-03-28 | $38.70 | $38.70 | $38.55 | $38.60 | $16.63 | 3,598 |
| 2017-03-27 | $38.50 | $39.05 | $38.50 | $38.90 | $16.76 | 3,434 |
| 2017-03-24 | $38.60 | $38.60 | $38.55 | $38.55 | $16.61 | 2,366 |
| 2017-03-23 | $38.56 | $38.56 | $38.56 | $38.56 | $16.61 | 4,012 |
| 2017-03-22 | $38.50 | $38.67 | $38.50 | $38.55 | $16.61 | 10,506 |
| 2017-03-21 | $39.05 | $39.10 | $38.50 | $38.75 | $16.70 | 6,430 |
| 2017-03-20 | $39.00 | $39.00 | $39.00 | $39.00 | $16.80 | 1,342 |
| 2017-03-17 | $39.00 | $39.43 | $38.70 | $38.70 | $16.67 | 1,260 |
| 2017-03-16 | $38.61 | $38.75 | $38.50 | $38.75 | $16.70 | 6,668 |
| 2017-03-15 | $38.55 | $38.65 | $38.55 | $38.55 | $16.61 | 4,614 |
| 2017-03-14 | $39.25 | $39.25 | $38.75 | $38.75 | $16.70 | 1,850 |
| 2017-03-13 | $38.60 | $38.60 | $38.60 | $38.60 | $16.63 | 0 |
| 2017-03-10 | $38.70 | $39.00 | $38.60 | $38.60 | $16.63 | 1,172 |
| 2017-03-09 | $38.55 | $39.06 | $38.55 | $38.60 | $16.63 | 1,810 |
| 2017-03-08 | $38.60 | $39.35 | $38.50 | $38.98 | $16.79 | 3,800 |
| 2017-03-07 | $38.60 | $38.60 | $38.50 | $38.50 | $16.59 | 3,440 |
| 2017-03-06 | $38.55 | $38.55 | $38.55 | $38.55 | $16.61 | 120 |
| 2017-03-03 | $39.00 | $39.00 | $38.50 | $38.55 | $16.61 | 4,784 |
| 2017-03-02 | $39.35 | $39.35 | $39.35 | $39.35 | $16.95 | 1,100 |
| 2017-03-01 | $38.85 | $38.85 | $38.75 | $38.75 | $16.70 | 1,884 |
| 2017-02-28 | $39.00 | $39.80 | $38.50 | $39.60 | $17.06 | 3,690 |
| 2017-02-27 | $39.70 | $39.70 | $39.70 | $39.70 | $17.11 | 992 |
| 2017-02-24 | $39.00 | $40.95 | $38.95 | $39.75 | $17.13 | 5,944 |
| 2017-02-23 | $39.20 | $39.20 | $39.20 | $39.20 | $16.89 | 540 |
| 2017-02-22 | $38.71 | $39.80 | $38.71 | $39.20 | $16.89 | 9,396 |
| 2017-02-21 | $38.75 | $40.00 | $38.50 | $40.00 | $17.23 | 18,486 |
| 2017-02-17 | $38.50 | $38.50 | $38.50 | $38.50 | $16.59 | 42 |
| 2017-02-16 | $38.50 | $38.50 | $38.50 | $38.50 | $16.59 | 12 |
| 2017-02-15 | $38.50 | $39.05 | $38.50 | $39.05 | $16.83 | 14,828 |
| 2017-02-14 | $37.90 | $38.25 | $37.65 | $38.25 | $16.48 | 4,752 |
| 2017-02-13 | $38.35 | $38.35 | $38.35 | $38.35 | $16.52 | 4 |
| 2017-02-10 | $39.90 | $39.90 | $38.35 | $38.35 | $16.52 | 3,742 |
| 2017-02-09 | $37.80 | $38.15 | $37.75 | $37.85 | $16.31 | 1,990 |
| 2017-02-08 | $37.30 | $37.71 | $37.30 | $37.30 | $16.07 | 1,986 |
| 2017-02-07 | $37.65 | $38.25 | $37.65 | $38.25 | $16.36 | 7,310 |
| 2017-02-06 | $38.00 | $38.00 | $37.50 | $37.50 | $16.04 | 4,732 |
| 2017-02-03 | $38.05 | $38.45 | $38.00 | $38.30 | $16.38 | 2,434 |
| 2017-02-02 | $39.00 | $39.00 | $37.56 | $38.23 | $16.35 | 5,788 |
| 2017-02-01 | $38.70 | $39.00 | $38.18 | $38.63 | $16.52 | 8,150 |
| 2017-01-31 | $38.00 | $38.80 | $38.00 | $38.80 | $16.59 | 2,598 |
| 2017-01-30 | $37.75 | $38.45 | $37.75 | $38.22 | $16.35 | 1,722 |
| 2017-01-27 | $38.15 | $38.15 | $37.50 | $37.74 | $16.14 | 9,512 |
| 2017-01-26 | $38.45 | $38.50 | $38.40 | $38.40 | $16.42 | 1,450 |
| 2017-01-25 | $38.50 | $38.55 | $38.15 | $38.15 | $16.32 | 8,230 |
| 2017-01-24 | $38.15 | $38.50 | $37.85 | $38.50 | $16.46 | 4,436 |
| 2017-01-23 | $38.18 | $38.18 | $38.18 | $38.18 | $16.33 | 692 |
| 2017-01-20 | $38.00 | $38.00 | $37.50 | $38.00 | $16.25 | 3,278 |
| 2017-01-19 | $38.33 | $38.50 | $37.50 | $38.20 | $16.34 | 13,376 |
| 2017-01-18 | $37.70 | $38.00 | $37.70 | $37.85 | $16.19 | 2,268 |
| 2017-01-17 | $38.40 | $38.80 | $37.51 | $37.70 | $16.12 | 16,944 |
| 2017-01-13 | $38.00 | $38.45 | $38.00 | $38.45 | $16.44 | 4,588 |
| 2017-01-12 | $37.55 | $37.55 | $37.50 | $37.50 | $16.04 | 3,784 |
| 2017-01-11 | $38.40 | $38.40 | $37.50 | $37.51 | $16.04 | 6,680 |
| 2017-01-10 | $37.07 | $38.40 | $37.00 | $37.91 | $16.21 | 3,156 |
| 2017-01-09 | $37.40 | $37.50 | $37.00 | $37.50 | $16.04 | 5,214 |
| 2017-01-06 | $37.50 | $37.55 | $37.35 | $37.55 | $16.06 | 3,056 |
| 2017-01-05 | $37.80 | $38.50 | $36.60 | $37.55 | $16.06 | 4,428 |
| 2017-01-04 | $36.55 | $37.05 | $36.55 | $37.05 | $15.84 | 1,330 |
| 2017-01-03 | $37.45 | $38.70 | $36.65 | $37.50 | $16.04 | 21,418 |
| 2016-12-30 | $37.05 | $38.20 | $37.05 | $37.50 | $16.04 | 5,534 |
| 2016-12-29 | $37.00 | $37.25 | $37.00 | $37.25 | $15.93 | 1,122 |
| 2016-12-28 | $37.20 | $37.65 | $36.03 | $36.50 | $15.61 | 13,842 |
| 2016-12-27 | $37.35 | $38.25 | $37.25 | $38.15 | $16.32 | 4,712 |
| 2016-12-23 | $38.18 | $38.18 | $37.35 | $37.90 | $16.21 | 5,858 |
| 2016-12-22 | $37.69 | $37.87 | $37.50 | $37.50 | $16.04 | 7,928 |
| 2016-12-21 | $37.00 | $37.66 | $37.00 | $37.50 | $16.04 | 3,522 |
| 2016-12-20 | $35.50 | $37.55 | $35.50 | $37.00 | $15.82 | 6,698 |
| 2016-12-19 | $36.05 | $37.15 | $36.05 | $37.00 | $15.82 | 5,062 |
| 2016-12-16 | $35.25 | $36.25 | $35.25 | $36.25 | $15.50 | 4,216 |
| 2016-12-15 | $35.74 | $35.80 | $35.05 | $35.80 | $15.31 | 8,600 |
| 2016-12-14 | $35.75 | $35.75 | $35.05 | $35.05 | $14.99 | 14,220 |
| 2016-12-13 | $36.19 | $36.25 | $35.16 | $35.75 | $15.29 | 20,976 |
| 2016-12-12 | $35.79 | $36.05 | $35.65 | $35.66 | $15.25 | 7,560 |
| 2016-12-09 | $34.76 | $35.70 | $34.76 | $35.70 | $15.27 | 1,740 |
| 2016-12-08 | $35.35 | $36.20 | $35.30 | $35.30 | $15.10 | 22,472 |
| 2016-12-07 | $35.06 | $36.85 | $35.06 | $35.55 | $15.20 | 26,848 |
| 2016-12-06 | $34.35 | $36.00 | $34.35 | $35.40 | $15.14 | 18,464 |
| 2016-12-05 | $34.54 | $34.92 | $34.35 | $34.35 | $14.69 | 16,466 |
| 2016-12-02 | $34.55 | $35.50 | $34.43 | $34.90 | $14.93 | 12,750 |
| 2016-12-01 | $32.90 | $34.60 | $32.90 | $34.45 | $14.73 | 18,442 |
| 2016-11-30 | $37.90 | $37.94 | $32.45 | $32.75 | $14.01 | 49,850 |
| 2016-11-29 | $34.47 | $38.30 | $34.30 | $36.30 | $15.52 | 16,982 |
| 2016-11-28 | $35.35 | $35.50 | $34.35 | $34.35 | $14.69 | 8,750 |
| 2016-11-25 | $35.60 | $36.00 | $35.00 | $35.00 | $14.97 | 12,822 |
| 2016-11-23 | $35.35 | $36.30 | $34.37 | $35.14 | $15.03 | 20,820 |
| 2016-11-22 | $34.35 | $35.35 | $34.35 | $34.55 | $14.78 | 26,438 |
| 2016-11-21 | $33.56 | $34.80 | $33.50 | $34.00 | $14.54 | 4,782 |
| 2016-11-18 | $33.75 | $33.75 | $33.56 | $33.56 | $14.35 | 400 |
| 2016-11-17 | $34.00 | $34.50 | $33.05 | $34.00 | $14.54 | 7,352 |
| 2016-11-16 | $33.60 | $34.00 | $33.00 | $34.00 | $14.54 | 5,330 |
| 2016-11-15 | $32.50 | $33.41 | $32.50 | $33.40 | $14.28 | 11,734 |
| 2016-11-14 | $32.20 | $32.50 | $31.75 | $32.50 | $13.90 | 3,884 |
| 2016-11-11 | $32.00 | $32.95 | $31.80 | $31.80 | $13.60 | 3,964 |
| 2016-11-10 | $31.90 | $31.90 | $31.85 | $31.85 | $13.62 | 4,248 |
| 2016-11-09 | $31.40 | $31.90 | $31.40 | $31.90 | $13.64 | 2,526 |
| 2016-11-08 | $31.50 | $31.95 | $31.40 | $31.90 | $13.64 | 1,672 |
| 2016-11-07 | $31.25 | $32.90 | $31.25 | $31.56 | $13.38 | 8,252 |
| 2016-11-04 | $31.20 | $31.55 | $31.20 | $31.55 | $13.37 | 1,550 |
| 2016-11-03 | $31.20 | $31.20 | $31.20 | $31.20 | $13.23 | 72 |
| 2016-11-02 | $31.65 | $31.65 | $31.20 | $31.20 | $13.23 | 1,638 |
| 2016-11-01 | $31.20 | $31.20 | $31.20 | $31.20 | $13.23 | 0 |
| 2016-10-31 | $31.30 | $31.30 | $31.15 | $31.20 | $13.23 | 1,206 |
| 2016-10-28 | $31.71 | $31.71 | $31.50 | $31.50 | $13.35 | 800 |
| 2016-10-27 | $32.90 | $32.90 | $31.01 | $31.21 | $13.23 | 4,156 |
| 2016-10-26 | $31.60 | $31.60 | $31.60 | $31.60 | $13.40 | 174 |
| 2016-10-25 | $31.51 | $31.60 | $31.51 | $31.60 | $13.40 | 510 |
| 2016-10-24 | $31.73 | $31.73 | $31.73 | $31.73 | $13.45 | 228 |
| 2016-10-21 | $31.65 | $31.98 | $31.50 | $31.98 | $13.56 | 1,320 |
| 2016-10-20 | $32.35 | $32.45 | $32.28 | $32.28 | $13.68 | 1,514 |
| 2016-10-19 | $31.87 | $32.31 | $31.30 | $32.31 | $13.70 | 2,882 |
| 2016-10-18 | $32.41 | $32.41 | $31.53 | $31.53 | $13.37 | 3,710 |
| 2016-10-17 | $31.51 | $32.49 | $31.50 | $32.44 | $13.75 | 4,000 |
| 2016-10-14 | $31.96 | $31.96 | $31.96 | $31.96 | $13.55 | 50 |
| 2016-10-13 | $31.96 | $31.96 | $31.33 | $31.33 | $13.28 | 570 |
| 2016-10-12 | $31.99 | $32.00 | $30.75 | $31.73 | $13.45 | 7,506 |
| 2016-10-11 | $31.72 | $32.50 | $31.72 | $31.98 | $13.56 | 3,200 |
| 2016-10-10 | $32.37 | $32.37 | $31.46 | $31.71 | $13.44 | 2,382 |
| 2016-10-07 | $32.40 | $32.40 | $32.30 | $32.30 | $13.69 | 542 |
| 2016-10-06 | $31.47 | $31.47 | $31.47 | $31.47 | $13.34 | 0 |
| 2016-10-05 | $30.50 | $32.85 | $30.50 | $31.47 | $13.34 | 6,476 |
| 2016-10-04 | $31.50 | $32.82 | $30.92 | $30.92 | $13.11 | 2,880 |
| 2016-10-03 | $30.93 | $30.93 | $30.93 | $30.93 | $13.11 | 270 |
| 2016-09-30 | $30.92 | $30.92 | $30.92 | $30.92 | $13.11 | 290 |
| 2016-09-29 | $32.11 | $32.41 | $31.20 | $31.22 | $13.24 | 4,770 |
| 2016-09-28 | $32.90 | $32.90 | $31.37 | $31.44 | $13.33 | 4,134 |
| 2016-09-27 | $32.18 | $32.18 | $31.52 | $31.53 | $13.37 | 1,606 |
| 2016-09-26 | $32.59 | $32.59 | $31.41 | $31.71 | $13.44 | 1,474 |
| 2016-09-23 | $32.98 | $33.00 | $31.76 | $31.88 | $13.52 | 3,160 |
| 2016-09-22 | $33.23 | $33.23 | $31.74 | $32.01 | $13.57 | 4,102 |
| 2016-09-21 | $31.99 | $32.31 | $31.65 | $31.65 | $13.42 | 3,156 |
| 2016-09-20 | $32.52 | $32.52 | $31.55 | $31.55 | $13.38 | 4,296 |
| 2016-09-19 | $32.22 | $33.38 | $32.22 | $32.52 | $13.79 | 3,436 |
| 2016-09-16 | $33.11 | $33.69 | $31.31 | $32.17 | $13.64 | 40,232 |
| 2016-09-15 | $31.59 | $33.80 | $30.92 | $32.10 | $13.61 | 17,916 |
| 2016-09-14 | $31.04 | $31.32 | $30.40 | $30.91 | $13.10 | 6,228 |
| 2016-09-13 | $31.10 | $31.73 | $30.30 | $30.34 | $12.86 | 9,562 |
| 2016-09-12 | $30.14 | $30.85 | $30.10 | $30.47 | $12.92 | 18,186 |
| 2016-09-09 | $30.42 | $30.65 | $30.10 | $30.15 | $12.78 | 4,902 |
| 2016-09-08 | $31.49 | $31.49 | $30.30 | $30.63 | $12.99 | 4,716 |
| 2016-09-07 | $31.00 | $32.00 | $30.96 | $30.96 | $13.13 | 4,758 |
| 2016-09-06 | $32.00 | $32.00 | $31.00 | $31.00 | $13.14 | 3,424 |
| 2016-09-02 | $31.13 | $31.13 | $31.13 | $31.13 | $13.20 | 922 |
| 2016-09-01 | $31.88 | $31.88 | $31.15 | $31.15 | $13.20 | 1,404 |
| 2016-08-31 | $31.43 | $31.43 | $31.00 | $31.01 | $13.15 | 2,472 |
| 2016-08-30 | $31.00 | $31.00 | $31.00 | $31.00 | $13.14 | 622 |
| 2016-08-29 | $31.61 | $31.61 | $30.33 | $30.33 | $12.86 | 1,440 |
| 2016-08-26 | $30.93 | $31.20 | $30.51 | $31.00 | $13.14 | 10,864 |
| 2016-08-25 | $30.41 | $30.41 | $30.41 | $30.41 | $12.89 | 174 |
| 2016-08-24 | $30.75 | $31.05 | $30.41 | $30.41 | $12.89 | 962 |
| 2016-08-23 | $31.04 | $31.05 | $30.40 | $30.40 | $12.89 | 1,602 |
| 2016-08-22 | $31.04 | $31.04 | $30.05 | $30.09 | $12.76 | 3,066 |
| 2016-08-19 | $30.20 | $30.88 | $30.20 | $30.83 | $13.07 | 3,600 |
| 2016-08-18 | $29.82 | $30.20 | $29.75 | $30.00 | $12.72 | 4,996 |
| 2016-08-17 | $30.13 | $30.13 | $30.13 | $30.13 | $12.77 | 0 |
| 2016-08-16 | $29.65 | $30.15 | $29.65 | $30.13 | $12.77 | 1,314 |
| 2016-08-15 | $30.14 | $30.18 | $30.14 | $30.18 | $12.80 | 1,262 |
| 2016-08-12 | $30.06 | $30.06 | $30.03 | $30.03 | $12.73 | 1,308 |
| 2016-08-11 | $30.77 | $30.77 | $30.05 | $30.05 | $12.74 | 2,272 |
| 2016-08-10 | $31.05 | $31.05 | $30.28 | $30.28 | $12.84 | 2,056 |
| 2016-08-09 | $30.39 | $30.72 | $30.39 | $30.71 | $12.90 | 5,690 |
| 2016-08-08 | $29.86 | $30.05 | $29.86 | $30.04 | $12.62 | 1,728 |
| 2016-08-05 | $30.12 | $30.43 | $29.81 | $30.29 | $12.72 | 3,826 |
| 2016-08-04 | $30.02 | $30.24 | $30.00 | $30.24 | $12.70 | 2,394 |
| 2016-08-03 | $30.54 | $30.94 | $30.15 | $30.15 | $12.66 | 1,360 |
| 2016-08-02 | $30.08 | $30.08 | $30.08 | $30.08 | $12.64 | 20 |
| 2016-08-01 | $31.86 | $31.86 | $30.08 | $30.08 | $12.64 | 1,808 |
| 2016-07-29 | $30.10 | $30.10 | $29.90 | $30.00 | $12.60 | 6,506 |
| 2016-07-28 | $30.32 | $30.60 | $29.82 | $29.82 | $12.53 | 3,128 |
| 2016-07-27 | $29.85 | $30.40 | $29.85 | $29.92 | $12.57 | 6,866 |
| 2016-07-26 | $30.43 | $30.43 | $29.75 | $29.80 | $12.52 | 14,426 |
| 2016-07-25 | $29.75 | $29.80 | $29.75 | $29.80 | $12.52 | 2,128 |
| 2016-07-22 | $29.86 | $29.92 | $29.85 | $29.92 | $12.57 | 3,430 |
| 2016-07-21 | $29.85 | $29.85 | $29.85 | $29.85 | $12.54 | 16 |
| 2016-07-20 | $29.81 | $30.00 | $29.80 | $29.85 | $12.54 | 3,582 |
| 2016-07-19 | $29.82 | $29.91 | $29.75 | $29.90 | $12.56 | 12,340 |
| 2016-07-18 | $29.90 | $30.16 | $29.75 | $30.03 | $12.61 | 8,884 |
| 2016-07-15 | $30.06 | $30.20 | $30.06 | $30.20 | $12.69 | 1,288 |
| 2016-07-14 | $30.09 | $30.09 | $30.07 | $30.07 | $12.63 | 918 |
| 2016-07-13 | $30.06 | $30.06 | $29.92 | $29.92 | $12.57 | 1,308 |
| 2016-07-12 | $30.00 | $30.35 | $29.75 | $30.00 | $12.60 | 4,400 |
| 2016-07-11 | $29.75 | $30.00 | $29.75 | $30.00 | $12.60 | 2,132 |
| 2016-07-08 | $29.77 | $29.77 | $29.75 | $29.75 | $12.50 | 1,452 |
| 2016-07-07 | $29.87 | $30.00 | $29.60 | $29.60 | $12.43 | 966 |
| 2016-07-06 | $29.90 | $29.97 | $29.85 | $29.86 | $12.54 | 1,986 |
| 2016-07-05 | $29.92 | $30.03 | $29.60 | $29.75 | $12.50 | 9,900 |
| 2016-07-01 | $30.00 | $30.33 | $29.60 | $29.75 | $12.50 | 1,598 |
| 2016-06-30 | $29.99 | $29.99 | $29.70 | $29.78 | $12.51 | 1,076 |
| 2016-06-29 | $30.45 | $30.45 | $30.45 | $30.45 | $12.79 | 110 |
| 2016-06-28 | $29.87 | $29.87 | $29.87 | $29.87 | $12.55 | 4 |
| 2016-06-27 | $29.65 | $30.49 | $29.65 | $30.45 | $12.79 | 1,204 |
| 2016-06-24 | $30.00 | $30.60 | $29.50 | $30.50 | $12.81 | 4,754 |
| 2016-06-23 | $29.74 | $30.40 | $29.74 | $30.01 | $12.61 | 6,302 |
| 2016-06-22 | $30.34 | $30.34 | $29.72 | $29.90 | $12.56 | 3,938 |
| 2016-06-21 | $30.31 | $30.40 | $29.80 | $29.80 | $12.52 | 2,518 |
| 2016-06-20 | $30.25 | $30.33 | $29.91 | $29.92 | $12.57 | 2,514 |
| 2016-06-17 | $30.24 | $30.25 | $30.22 | $30.22 | $12.69 | 2,620 |
| 2016-06-16 | $30.14 | $30.14 | $30.00 | $30.00 | $12.60 | 1,124 |
| 2016-06-15 | $30.35 | $30.35 | $30.35 | $30.35 | $12.75 | 206 |
| 2016-06-14 | $30.01 | $30.39 | $30.01 | $30.35 | $12.75 | 1,778 |
| 2016-06-13 | $30.35 | $30.35 | $30.35 | $30.35 | $12.75 | 16 |
| 2016-06-10 | $30.00 | $30.35 | $30.00 | $30.35 | $12.75 | 3,650 |
| 2016-06-09 | $30.22 | $30.34 | $30.22 | $30.34 | $12.74 | 2,200 |
| 2016-06-08 | $30.24 | $30.24 | $30.24 | $30.24 | $12.70 | 202 |
| 2016-06-07 | $30.23 | $30.50 | $30.12 | $30.24 | $12.70 | 10,670 |
| 2016-06-06 | $30.20 | $30.59 | $30.00 | $30.59 | $12.85 | 4,066 |
| 2016-06-03 | $30.28 | $30.70 | $30.00 | $30.20 | $12.69 | 4,400 |
| 2016-06-02 | $30.27 | $30.32 | $30.23 | $30.32 | $12.74 | 1,910 |
| 2016-06-01 | $29.76 | $30.50 | $29.76 | $30.30 | $12.73 | 10,658 |
| 2016-05-31 | $30.42 | $30.81 | $30.19 | $30.25 | $12.71 | 6,680 |
| 2016-05-27 | $30.40 | $30.90 | $30.02 | $30.16 | $12.67 | 6,164 |
| 2016-05-26 | $29.75 | $31.04 | $29.75 | $31.04 | $13.04 | 2,972 |
| 2016-05-25 | $30.19 | $30.66 | $30.19 | $30.30 | $12.73 | 1,580 |
| 2016-05-24 | $31.12 | $31.12 | $31.12 | $31.12 | $13.07 | 712 |
| 2016-05-23 | $31.00 | $31.00 | $30.50 | $30.50 | $12.81 | 6,192 |
| 2016-05-20 | $30.63 | $30.75 | $30.63 | $30.75 | $12.92 | 726 |
| 2016-05-19 | $30.54 | $31.24 | $30.32 | $30.60 | $12.85 | 6,216 |
| 2016-05-18 | $29.81 | $29.81 | $29.81 | $29.81 | $12.52 | 0 |
| 2016-05-17 | $30.00 | $30.05 | $29.72 | $29.81 | $12.52 | 2,284 |
| 2016-05-16 | $31.00 | $31.00 | $30.30 | $30.30 | $12.73 | 1,558 |
| 2016-05-13 | $29.84 | $31.25 | $29.84 | $29.90 | $12.56 | 2,812 |
| 2016-05-12 | $30.01 | $30.41 | $29.75 | $30.25 | $12.71 | 6,418 |
| 2016-05-11 | $30.70 | $30.87 | $29.72 | $30.01 | $12.61 | 9,870 |
| 2016-05-10 | $30.90 | $30.90 | $30.90 | $30.90 | $12.86 | 284 |
| 2016-05-09 | $30.50 | $30.62 | $30.36 | $30.62 | $12.74 | 1,272 |
| 2016-05-06 | $30.12 | $30.64 | $30.12 | $30.36 | $12.63 | 7,948 |
| 2016-05-05 | $31.56 | $31.56 | $30.42 | $30.64 | $12.75 | 4,094 |
| 2016-05-04 | $31.25 | $31.25 | $31.01 | $31.06 | $12.92 | 9,928 |
| 2016-05-03 | $31.19 | $31.87 | $31.19 | $31.87 | $13.26 | 1,822 |
| 2016-05-02 | $31.75 | $31.75 | $31.10 | $31.10 | $12.94 | 14,232 |
| 2016-04-29 | $32.75 | $32.75 | $31.42 | $32.25 | $13.42 | 6,058 |
| 2016-04-28 | $32.50 | $32.50 | $32.50 | $32.50 | $13.53 | 10 |
| 2016-04-27 | $32.45 | $32.50 | $32.45 | $32.50 | $13.53 | 2,516 |
| 2016-04-26 | $32.45 | $32.45 | $32.45 | $32.45 | $13.51 | 72 |
| 2016-04-25 | $33.49 | $33.65 | $31.65 | $32.45 | $13.51 | 2,766 |
| 2016-04-22 | $32.50 | $32.94 | $32.30 | $32.31 | $13.45 | 3,730 |
| 2016-04-21 | $32.56 | $32.56 | $32.04 | $32.50 | $13.53 | 6,032 |
| 2016-04-20 | $33.08 | $33.08 | $31.60 | $31.60 | $13.15 | 1,400 |
| 2016-04-19 | $31.44 | $31.45 | $31.44 | $31.45 | $13.09 | 1,408 |
| 2016-04-18 | $31.50 | $32.70 | $31.50 | $32.70 | $13.61 | 1,742 |
| 2016-04-15 | $31.66 | $31.66 | $31.66 | $31.66 | $13.18 | 408 |
| 2016-04-14 | $31.73 | $31.93 | $31.64 | $31.66 | $13.18 | 6,678 |
| 2016-04-13 | $32.45 | $32.75 | $31.90 | $32.75 | $13.63 | 1,876 |
| 2016-04-12 | $32.41 | $32.41 | $31.55 | $31.85 | $13.26 | 1,678 |
| 2016-04-11 | $31.72 | $32.90 | $31.66 | $32.42 | $13.49 | 3,686 |
| 2016-04-08 | $31.17 | $31.17 | $31.17 | $31.17 | $12.97 | 530 |
| 2016-04-07 | $31.14 | $31.20 | $31.10 | $31.15 | $12.96 | 2,472 |
| 2016-04-06 | $31.00 | $31.08 | $31.00 | $31.08 | $12.93 | 1,814 |
| 2016-04-05 | $31.87 | $31.87 | $31.23 | $31.23 | $13.00 | 1,960 |
| 2016-04-04 | $31.50 | $32.47 | $30.50 | $31.81 | $13.24 | 6,404 |
| 2016-04-01 | $31.87 | $32.24 | $31.63 | $31.75 | $13.21 | 6,754 |
| 2016-03-31 | $32.67 | $33.02 | $31.79 | $31.79 | $13.23 | 2,844 |
| 2016-03-30 | $33.25 | $33.50 | $32.50 | $32.92 | $13.70 | 8,560 |
| 2016-03-29 | $33.20 | $33.20 | $32.62 | $33.20 | $13.82 | 2,642 |
| 2016-03-28 | $33.20 | $33.20 | $33.20 | $33.20 | $13.82 | 1,050 |
| 2016-03-24 | $32.99 | $32.99 | $32.99 | $32.99 | $13.73 | 2,314 |
| 2016-03-23 | $32.59 | $32.59 | $32.59 | $32.59 | $13.56 | 360 |
| 2016-03-22 | $32.18 | $32.73 | $32.18 | $32.30 | $13.44 | 11,806 |
| 2016-03-21 | $34.13 | $34.13 | $32.54 | $32.54 | $13.54 | 1,008 |
| 2016-03-18 | $33.84 | $34.45 | $33.59 | $34.43 | $14.33 | 10,404 |
| 2016-03-17 | $33.15 | $33.62 | $33.15 | $33.62 | $13.99 | 5,834 |
| 2016-03-16 | $33.00 | $33.35 | $33.00 | $33.35 | $13.88 | 1,142 |
| 2016-03-15 | $32.51 | $33.32 | $32.51 | $33.00 | $13.73 | 1,744 |
| 2016-03-14 | $33.72 | $33.72 | $32.85 | $32.85 | $13.67 | 1,830 |
| 2016-03-11 | $32.90 | $33.37 | $32.90 | $33.10 | $13.77 | 1,246 |
| 2016-03-10 | $32.90 | $32.90 | $32.90 | $32.90 | $13.69 | 1,350 |
| 2016-03-09 | $33.01 | $33.01 | $33.01 | $33.01 | $13.74 | 110 |
| 2016-03-08 | $33.01 | $33.01 | $33.01 | $33.01 | $13.74 | 252 |
| 2016-03-07 | $32.50 | $33.19 | $32.50 | $32.75 | $13.63 | 4,974 |
| 2016-03-04 | $32.77 | $32.80 | $32.75 | $32.75 | $13.63 | 1,720 |
| 2016-03-03 | $32.75 | $32.75 | $32.75 | $32.75 | $13.63 | 204 |
| 2016-03-02 | $32.80 | $32.80 | $32.75 | $32.75 | $13.63 | 5,372 |
| 2016-03-01 | $32.89 | $32.89 | $32.89 | $32.89 | $13.69 | 230 |
| 2016-02-29 | $33.96 | $33.96 | $32.03 | $32.03 | $13.33 | 2,288 |
| 2016-02-26 | $32.95 | $34.00 | $32.95 | $34.00 | $14.15 | 4,284 |
| 2016-02-25 | $32.55 | $32.81 | $32.55 | $32.81 | $13.65 | 484 |
| 2016-02-24 | $32.27 | $32.95 | $32.25 | $32.95 | $13.71 | 14,088 |
| 2016-02-23 | $32.95 | $32.95 | $32.95 | $32.95 | $13.71 | 380 |
| 2016-02-22 | $32.72 | $32.80 | $32.50 | $32.55 | $13.55 | 6,060 |
| 2016-02-19 | $32.95 | $32.95 | $32.51 | $32.55 | $13.55 | 2,336 |
| 2016-02-18 | $32.25 | $32.25 | $32.25 | $32.25 | $13.42 | 590 |
| 2016-02-17 | $32.30 | $32.30 | $32.25 | $32.25 | $13.42 | 1,452 |
| 2016-02-16 | $32.17 | $33.00 | $32.09 | $32.56 | $13.55 | 2,488 |
| 2016-02-12 | $33.01 | $33.01 | $32.00 | $32.49 | $13.52 | 5,926 |
| 2016-02-11 | $31.50 | $31.50 | $31.50 | $31.50 | $13.11 | 350 |
| 2016-02-10 | $30.75 | $30.75 | $30.75 | $30.75 | $12.80 | 366 |
| 2016-02-09 | $31.03 | $32.00 | $31.00 | $32.00 | $13.20 | 2,946 |
| 2016-02-08 | $32.55 | $32.55 | $30.50 | $30.50 | $12.58 | 3,474 |
| 2016-02-05 | $30.48 | $30.74 | $30.47 | $30.74 | $12.68 | 14,144 |
| 2016-02-04 | $30.36 | $30.64 | $30.36 | $30.64 | $12.64 | 850 |
| 2016-02-03 | $30.08 | $30.14 | $30.08 | $30.14 | $12.43 | 2,608 |
| 2016-02-02 | $29.71 | $29.96 | $29.70 | $29.90 | $12.33 | 4,934 |
| 2016-02-01 | $30.00 | $30.00 | $30.00 | $30.00 | $12.37 | 1,320 |
| 2016-01-29 | $30.29 | $30.29 | $29.51 | $29.51 | $12.17 | 6,902 |
| 2016-01-28 | $30.20 | $30.50 | $29.91 | $30.50 | $12.58 | 3,634 |
| 2016-01-27 | $30.72 | $30.72 | $30.72 | $30.72 | $12.67 | 414 |
| 2016-01-26 | $31.02 | $31.02 | $31.02 | $31.02 | $12.79 | 932 |
| 2016-01-25 | $31.70 | $31.70 | $31.70 | $31.70 | $13.07 | 640 |
| 2016-01-22 | $32.75 | $32.75 | $31.67 | $31.70 | $13.07 | 968 |
| 2016-01-21 | $31.87 | $31.87 | $31.40 | $31.40 | $12.95 | 1,020 |
| 2016-01-20 | $32.64 | $32.69 | $31.36 | $31.40 | $12.95 | 11,534 |
| 2016-01-19 | $32.75 | $34.05 | $31.43 | $33.79 | $13.94 | 8,522 |
| 2016-01-15 | $32.96 | $33.00 | $31.53 | $31.55 | $13.01 | 2,570 |
| 2016-01-14 | $33.41 | $33.41 | $33.00 | $33.35 | $13.75 | 1,260 |
| 2016-01-13 | $33.37 | $33.86 | $33.37 | $33.86 | $13.97 | 2,812 |
| 2016-01-12 | $34.00 | $34.00 | $34.00 | $34.00 | $14.02 | 0 |
| 2016-01-11 | $34.00 | $34.00 | $34.00 | $34.00 | $14.02 | 204 |
| 2016-01-08 | $33.14 | $33.49 | $32.59 | $32.59 | $13.44 | 2,978 |
| 2016-01-07 | $33.00 | $33.87 | $32.24 | $33.87 | $13.97 | 2,004 |
| 2016-01-06 | $32.92 | $32.92 | $32.92 | $32.92 | $13.58 | 476 |
| 2016-01-05 | $32.39 | $33.60 | $32.39 | $32.92 | $13.58 | 1,370 |
| 2016-01-04 | $33.45 | $33.45 | $32.24 | $32.24 | $13.30 | 1,898 |
| 2015-12-31 | $34.05 | $34.05 | $33.48 | $33.48 | $13.81 | 934 |
| 2015-12-30 | $32.75 | $34.20 | $32.75 | $33.70 | $13.90 | 13,736 |
| 2015-12-29 | $32.43 | $32.50 | $32.21 | $32.50 | $13.40 | 5,142 |
| 2015-12-28 | $32.66 | $32.66 | $31.70 | $31.77 | $13.10 | 1,178 |
| 2015-12-24 | $32.50 | $32.50 | $32.25 | $32.50 | $13.40 | 2,986 |
| 2015-12-23 | $32.82 | $32.82 | $32.82 | $32.82 | $13.54 | 12 |
| 2015-12-22 | $32.04 | $32.82 | $32.01 | $32.82 | $13.54 | 1,800 |
| 2015-12-21 | $32.84 | $32.84 | $32.01 | $32.10 | $13.24 | 2,644 |
| 2015-12-18 | $31.74 | $32.31 | $31.37 | $32.31 | $13.33 | 6,408 |
| 2015-12-17 | $31.42 | $31.70 | $30.91 | $31.69 | $13.07 | 7,674 |
| 2015-12-16 | $31.50 | $31.50 | $31.50 | $31.50 | $12.99 | 884 |
| 2015-12-15 | $31.50 | $31.50 | $31.45 | $31.50 | $12.99 | 1,250 |
| 2015-12-14 | $31.00 | $31.30 | $31.00 | $31.30 | $12.91 | 400 |
| 2015-12-11 | $31.42 | $31.42 | $30.50 | $31.04 | $12.80 | 1,352 |
| 2015-12-10 | $31.50 | $31.50 | $31.45 | $31.45 | $12.97 | 1,516 |
| 2015-12-09 | $31.50 | $31.50 | $31.47 | $31.47 | $12.98 | 1,280 |
| 2015-12-08 | $31.40 | $31.40 | $31.40 | $31.40 | $12.95 | 310 |
| 2015-12-07 | $31.35 | $31.36 | $31.25 | $31.25 | $12.89 | 5,110 |
| 2015-12-04 | $31.49 | $31.50 | $31.45 | $31.50 | $12.99 | 1,286 |
| 2015-12-03 | $30.88 | $31.50 | $30.75 | $30.75 | $12.68 | 1,550 |
| 2015-12-02 | $31.05 | $31.46 | $30.08 | $31.46 | $12.97 | 1,316 |
| 2015-12-01 | $30.60 | $30.79 | $30.60 | $30.70 | $12.66 | 2,462 |
| 2015-11-30 | $30.50 | $31.23 | $30.50 | $31.23 | $12.88 | 6,822 |
| 2015-11-27 | $31.00 | $31.00 | $30.06 | $30.06 | $12.40 | 916 |
| 2015-11-25 | $30.70 | $30.96 | $30.51 | $30.51 | $12.58 | 2,012 |
| 2015-11-24 | $30.05 | $30.05 | $30.05 | $30.05 | $12.39 | 400 |
| 2015-11-23 | $30.34 | $30.34 | $30.34 | $30.34 | $12.51 | 418 |
| 2015-11-20 | $29.85 | $29.85 | $29.85 | $29.85 | $12.31 | 68 |
| 2015-11-19 | $30.03 | $30.16 | $29.85 | $29.85 | $12.31 | 3,730 |
| 2015-11-18 | $30.01 | $30.22 | $30.01 | $30.10 | $12.41 | 9,054 |
| 2015-11-17 | $31.00 | $31.00 | $30.05 | $30.27 | $12.48 | 2,954 |
| 2015-11-16 | $31.20 | $31.20 | $31.20 | $31.20 | $12.87 | 162 |
| 2015-11-13 | $31.29 | $31.29 | $31.20 | $31.20 | $12.87 | 560 |
| 2015-11-12 | $30.65 | $31.74 | $30.65 | $31.71 | $13.08 | 3,206 |
| 2015-11-11 | $31.14 | $31.50 | $30.38 | $31.48 | $12.98 | 4,852 |
| 2015-11-10 | $30.00 | $31.62 | $30.00 | $31.59 | $13.03 | 4,664 |
| 2015-11-09 | $30.65 | $30.65 | $30.65 | $30.65 | $12.53 | 0 |
| 2015-11-06 | $29.95 | $30.76 | $29.68 | $30.65 | $12.53 | 9,900 |
| 2015-11-05 | $29.45 | $29.45 | $29.43 | $29.43 | $12.03 | 1,276 |
| 2015-11-04 | $29.88 | $30.00 | $29.35 | $30.00 | $12.26 | 8,912 |
| 2015-11-03 | $29.68 | $29.92 | $29.63 | $29.88 | $12.21 | 15,050 |
| 2015-11-02 | $28.77 | $29.00 | $28.77 | $29.00 | $11.85 | 600 |
| 2015-10-30 | $29.68 | $29.68 | $29.50 | $29.50 | $12.06 | 1,360 |
| 2015-10-29 | $29.00 | $29.00 | $29.00 | $29.00 | $11.85 | 126 |
| 2015-10-28 | $29.12 | $29.45 | $29.00 | $29.00 | $11.85 | 3,922 |
| 2015-10-27 | $30.03 | $30.09 | $29.05 | $29.05 | $11.88 | 13,044 |
| 2015-10-26 | $29.30 | $29.65 | $29.30 | $29.63 | $12.11 | 680 |
| 2015-10-23 | $29.40 | $29.40 | $29.40 | $29.40 | $12.02 | 10 |
| 2015-10-22 | $30.10 | $30.10 | $30.10 | $30.10 | $12.30 | 600 |
| 2015-10-21 | $29.75 | $29.75 | $29.75 | $29.75 | $12.16 | 400 |
| 2015-10-20 | $29.50 | $29.65 | $29.50 | $29.61 | $12.11 | 4,200 |
| 2015-10-19 | $29.20 | $29.50 | $29.20 | $29.50 | $12.06 | 86 |
| 2015-10-16 | $29.20 | $29.20 | $29.20 | $29.20 | $11.94 | 934 |
| 2015-10-15 | $30.10 | $30.10 | $29.02 | $29.80 | $12.18 | 3,492 |
| 2015-10-14 | $29.99 | $29.99 | $29.79 | $29.79 | $12.18 | 74 |
| 2015-10-13 | $29.99 | $29.99 | $29.99 | $29.99 | $12.26 | 4 |
| 2015-10-12 | $29.98 | $29.98 | $29.98 | $29.98 | $12.26 | 300 |
| 2015-10-09 | $29.38 | $29.60 | $29.38 | $29.40 | $12.02 | 888 |
| 2015-10-08 | $29.65 | $29.70 | $29.61 | $29.70 | $12.14 | 1,382 |
| 2015-10-07 | $30.08 | $30.10 | $29.10 | $29.10 | $11.90 | 15,980 |
| 2015-10-06 | $28.86 | $30.50 | $28.86 | $29.77 | $12.17 | 31,072 |
| 2015-10-05 | $29.00 | $29.00 | $28.80 | $28.80 | $11.77 | 5,418 |
| 2015-10-02 | $29.41 | $29.41 | $28.91 | $28.91 | $11.82 | 4,802 |
| 2015-10-01 | $28.92 | $28.92 | $28.92 | $28.92 | $11.82 | 0 |
| 2015-09-30 | $28.95 | $28.95 | $28.92 | $28.92 | $11.82 | 746 |
| 2015-09-29 | $28.91 | $28.91 | $28.91 | $28.91 | $11.82 | 40 |
| 2015-09-28 | $29.50 | $29.58 | $28.91 | $28.91 | $11.82 | 3,656 |
| 2015-09-25 | $29.30 | $30.53 | $29.22 | $30.53 | $12.48 | 2,074 |
| 2015-09-24 | $29.00 | $29.05 | $29.00 | $29.00 | $11.85 | 1,708 |
| 2015-09-23 | $29.50 | $29.76 | $29.01 | $29.11 | $11.90 | 9,930 |
| 2015-09-22 | $29.24 | $30.01 | $29.21 | $29.30 | $11.98 | 11,064 |
| 2015-09-21 | $29.28 | $31.70 | $29.28 | $29.93 | $12.24 | 4,280 |
| 2015-09-18 | $30.96 | $31.71 | $29.19 | $29.19 | $11.93 | 8,794 |
| 2015-09-17 | $30.50 | $30.50 | $30.29 | $30.29 | $12.38 | 4,562 |
| 2015-09-16 | $29.82 | $30.10 | $29.65 | $30.10 | $12.30 | 6,940 |
| 2015-09-15 | $30.00 | $30.72 | $28.55 | $29.79 | $12.18 | 18,784 |
| 2015-09-14 | $30.95 | $30.95 | $29.95 | $30.00 | $12.26 | 3,378 |
| 2015-09-11 | $30.73 | $31.00 | $30.73 | $31.00 | $12.67 | 3,382 |
| 2015-09-10 | $31.00 | $31.00 | $29.00 | $30.75 | $12.57 | 5,298 |
| 2015-09-09 | $30.88 | $30.97 | $30.13 | $30.97 | $12.66 | 2,988 |
| 2015-09-08 | $29.81 | $30.97 | $29.00 | $30.97 | $12.66 | 7,336 |