Sage Group plc (SGPYY) Exchange: PINK
Data as of Aug. 21, 2025
$58.93 ($-0.95) -1.59%
Sage Group plc - Daily Information
Click for more stock information on Sage Group plc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $59.25 |
| Previous Close | $58.93 |
| High | $59.27 |
| Low | $58.86 |
| Adjusted Open | $59.25 |
| Previous Adjusted Close | $58.93 |
| Adjusted High | $59.27 |
| Adjusted Low | $58.86 |
About Sage Group plc (SGPYY)
The Sage Group plc provides business management software and services for small and medium sized businesses. It offers various solutions for accounts, enterprise resource planning, HR and payroll, tax, practice management, integrated customer relationship management, business intelligence, mobility, and payments. The company serves owners, book keepers, and finance directors. It operates primarily in Europe, the Americas, South Africa, Australia, the Middle East, and Asia. The Sage Group plc was founded in 1981 and is headquartered in Newcastle upon Tyne, the United Kingdom.
Invest in Sage Group plc (SGPYY)
Historical Stock Data for Sage Group plc (SGPYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $59.25 | $59.27 | $58.86 | $58.93 | $58.93 | 24,689 |
| 2025-08-20 | $60.18 | $60.22 | $59.63 | $59.88 | $59.88 | 35,981 |
| 2025-08-19 | $59.57 | $59.98 | $59.51 | $59.68 | $59.68 | 22,961 |
| 2025-08-18 | $58.93 | $59.33 | $58.91 | $59.11 | $59.11 | 24,546 |
| 2025-08-15 | $59.30 | $59.41 | $59.00 | $59.11 | $59.11 | 19,881 |
| 2025-08-14 | $59.25 | $59.25 | $58.73 | $58.95 | $58.95 | 28,200 |
| 2025-08-13 | $59.59 | $59.78 | $59.53 | $59.73 | $59.73 | 21,869 |
| 2025-08-12 | $58.82 | $59.47 | $58.80 | $59.26 | $59.26 | 19,924 |
| 2025-08-11 | $62.30 | $62.38 | $61.53 | $61.77 | $61.77 | 15,803 |
| 2025-08-08 | $63.21 | $63.21 | $62.38 | $62.59 | $62.59 | 18,160 |
| 2025-08-07 | $64.28 | $64.45 | $64.04 | $64.26 | $64.26 | 39,022 |
| 2025-08-06 | $63.30 | $63.68 | $63.30 | $63.53 | $63.53 | 20,176 |
| 2025-08-05 | $63.64 | $63.64 | $63.02 | $63.05 | $63.05 | 21,129 |
| 2025-08-04 | $63.94 | $63.99 | $63.25 | $63.49 | $63.49 | 24,034 |
| 2025-08-01 | $63.43 | $64.30 | $63.36 | $64.26 | $64.26 | 90,834 |
| 2025-07-31 | $65.18 | $65.24 | $64.19 | $64.31 | $64.31 | 56,737 |
| 2025-07-30 | $64.96 | $64.96 | $63.23 | $64.06 | $64.06 | 203,565 |
| 2025-07-29 | $67.90 | $67.99 | $67.30 | $67.30 | $67.30 | 22,435 |
| 2025-07-28 | $68.47 | $68.52 | $67.62 | $67.69 | $67.69 | 16,340 |
| 2025-07-25 | $67.88 | $68.39 | $67.88 | $68.25 | $68.25 | 9,867 |
| 2025-07-24 | $67.76 | $67.88 | $67.57 | $67.71 | $67.71 | 11,883 |
| 2025-07-23 | $68.13 | $68.32 | $67.76 | $68.32 | $68.32 | 21,242 |
| 2025-07-22 | $68.24 | $68.50 | $67.83 | $68.48 | $68.48 | 30,247 |
| 2025-07-21 | $68.21 | $68.27 | $67.76 | $67.94 | $67.94 | 58,170 |
| 2025-07-18 | $67.76 | $68.41 | $67.58 | $68.21 | $68.21 | 527,359 |
| 2025-07-17 | $67.45 | $68.37 | $67.33 | $68.36 | $68.36 | 49,263 |
| 2025-07-16 | $66.80 | $67.41 | $66.75 | $67.41 | $67.41 | 9,324 |
| 2025-07-15 | $67.03 | $67.08 | $66.39 | $66.51 | $66.51 | 14,231 |
| 2025-07-14 | $66.31 | $66.95 | $66.31 | $66.82 | $66.82 | 17,910 |
| 2025-07-11 | $66.73 | $66.80 | $66.42 | $66.54 | $66.54 | 39,830 |
| 2025-07-10 | $67.31 | $67.54 | $66.48 | $67.04 | $67.04 | 225,163 |
| 2025-07-09 | $67.16 | $67.66 | $67.16 | $67.61 | $67.61 | 13,889 |
| 2025-07-08 | $66.80 | $67.23 | $66.80 | $67.13 | $67.13 | 273,594 |
| 2025-07-07 | $66.42 | $66.59 | $65.89 | $66.12 | $66.12 | 12,340 |
| 2025-07-03 | $65.91 | $66.50 | $65.91 | $66.23 | $66.23 | 7,664 |
| 2025-07-02 | $64.61 | $65.56 | $64.61 | $65.34 | $65.34 | 854,429 |
| 2025-07-01 | $68.04 | $68.09 | $67.43 | $67.74 | $67.74 | 12,051 |
| 2025-06-30 | $68.98 | $68.98 | $68.52 | $68.87 | $68.87 | 6,500 |
| 2025-06-27 | $68.16 | $68.72 | $68.08 | $68.34 | $68.34 | 11,794 |
| 2025-06-26 | $68.64 | $68.70 | $68.34 | $68.38 | $68.38 | 36,403 |
| 2025-06-25 | $68.35 | $68.45 | $68.24 | $68.40 | $68.40 | 14,046 |
| 2025-06-24 | $69.07 | $69.17 | $68.70 | $68.94 | $68.94 | 10,778 |
| 2025-06-23 | $68.22 | $68.96 | $67.66 | $68.96 | $68.96 | 11,038 |
| 2025-06-20 | $67.73 | $67.87 | $67.24 | $67.24 | $67.24 | 11,766 |
| 2025-06-18 | $68.64 | $69.00 | $68.01 | $68.20 | $68.20 | 11,422 |
| 2025-06-17 | $68.55 | $68.63 | $67.81 | $67.81 | $67.81 | 8,881 |
| 2025-06-16 | $69.36 | $69.79 | $69.29 | $69.29 | $69.29 | 7,110 |
| 2025-06-13 | $68.57 | $68.58 | $68.01 | $68.01 | $68.01 | 7,566 |
| 2025-06-12 | $68.84 | $69.38 | $68.77 | $69.38 | $69.38 | 25,269 |
| 2025-06-11 | $67.96 | $68.22 | $67.87 | $67.89 | $67.89 | 7,856 |
| 2025-06-10 | $68.05 | $68.29 | $67.79 | $67.95 | $67.95 | 9,481 |
| 2025-06-09 | $67.29 | $67.55 | $67.02 | $67.29 | $67.29 | 14,643 |
| 2025-06-06 | $67.55 | $67.77 | $67.47 | $67.50 | $67.50 | 24,038 |
| 2025-06-05 | $67.11 | $67.23 | $66.84 | $67.23 | $67.23 | 8,330 |
| 2025-06-04 | $66.83 | $67.18 | $66.63 | $66.87 | $66.87 | 16,111 |
| 2025-06-03 | $66.91 | $67.17 | $66.77 | $67.15 | $67.15 | 14,157 |
| 2025-06-02 | $65.71 | $66.35 | $65.71 | $66.35 | $66.35 | 11,296 |
| 2025-05-30 | $65.57 | $66.13 | $65.10 | $65.13 | $65.13 | 47,291 |
| 2025-05-29 | $65.98 | $66.03 | $65.55 | $65.76 | $65.36 | 36,692 |
| 2025-05-28 | $66.77 | $66.77 | $65.95 | $66.03 | $65.63 | 40,733 |
| 2025-05-27 | $68.07 | $68.07 | $67.43 | $67.43 | $67.02 | 6,662 |
| 2025-05-23 | $66.63 | $67.34 | $66.52 | $66.69 | $66.69 | 8,339 |
| 2025-05-22 | $66.57 | $67.09 | $66.53 | $66.73 | $66.73 | 12,461 |
| 2025-05-21 | $66.43 | $66.62 | $65.88 | $65.89 | $65.89 | 12,209 |
| 2025-05-20 | $65.53 | $65.89 | $65.53 | $65.77 | $65.77 | 10,486 |
| 2025-05-19 | $65.53 | $65.95 | $65.43 | $65.93 | $65.93 | 9,551 |
| 2025-05-16 | $65.56 | $66.07 | $65.56 | $65.93 | $65.93 | 9,425 |
| 2025-05-15 | $64.84 | $65.79 | $64.74 | $65.63 | $65.63 | 6,992 |
| 2025-05-14 | $68.98 | $69.00 | $67.64 | $67.77 | $67.77 | 16,183 |
| 2025-05-13 | $68.13 | $68.73 | $67.80 | $68.34 | $68.34 | 13,875 |
| 2025-05-12 | $66.96 | $67.40 | $66.96 | $67.40 | $67.40 | 7,927 |
| 2025-05-09 | $67.04 | $67.43 | $67.00 | $67.26 | $67.26 | 8,071 |
| 2025-05-08 | $67.53 | $67.53 | $66.88 | $67.04 | $67.04 | 14,251 |
| 2025-05-07 | $67.12 | $67.48 | $67.12 | $67.30 | $67.30 | 9,679 |
| 2025-05-06 | $66.77 | $67.13 | $66.71 | $66.77 | $66.77 | 10,437 |
| 2025-05-05 | $67.02 | $68.13 | $67.02 | $67.83 | $67.83 | 13,130 |
| 2025-05-02 | $67.07 | $67.86 | $67.06 | $67.86 | $67.86 | 22,422 |
| 2025-05-01 | $66.02 | $66.19 | $64.98 | $65.92 | $65.92 | 17,782 |
| 2025-04-30 | $65.26 | $66.32 | $65.24 | $66.16 | $66.16 | 7,962 |
| 2025-04-29 | $64.96 | $65.50 | $64.96 | $65.27 | $65.27 | 20,457 |
| 2025-04-28 | $64.88 | $65.00 | $64.46 | $64.90 | $64.90 | 8,040 |
| 2025-04-25 | $64.01 | $64.10 | $63.68 | $64.00 | $64.00 | 18,587 |
| 2025-04-24 | $63.50 | $63.75 | $63.31 | $63.67 | $63.67 | 7,670 |
| 2025-04-23 | $63.58 | $63.74 | $62.72 | $63.00 | $63.00 | 17,115 |
| 2025-04-22 | $62.58 | $62.60 | $62.09 | $62.20 | $62.20 | 21,013 |
| 2025-04-21 | $62.45 | $63.37 | $61.38 | $62.21 | $62.21 | 25,230 |
| 2025-04-17 | $61.83 | $62.61 | $61.83 | $62.06 | $62.06 | 9,909 |
| 2025-04-16 | $62.19 | $62.46 | $61.47 | $61.51 | $61.51 | 15,913 |
| 2025-04-15 | $62.55 | $63.11 | $62.01 | $62.30 | $62.30 | 13,752 |
| 2025-04-14 | $61.02 | $61.43 | $60.84 | $61.04 | $61.04 | 18,319 |
| 2025-04-11 | $59.17 | $60.72 | $59.17 | $60.72 | $60.72 | 42,577 |
| 2025-04-10 | $59.13 | $59.62 | $58.14 | $58.80 | $58.80 | 32,331 |
| 2025-04-09 | $57.32 | $60.70 | $55.90 | $59.92 | $59.92 | 45,563 |
| 2025-04-08 | $57.93 | $58.37 | $56.06 | $56.85 | $56.85 | 126,050 |
| 2025-04-07 | $56.90 | $59.59 | $55.57 | $56.64 | $56.64 | 256,744 |
| 2025-04-04 | $61.66 | $61.66 | $60.82 | $61.06 | $61.06 | 19,710 |
| 2025-04-03 | $63.81 | $63.84 | $63.16 | $63.16 | $63.16 | 27,952 |
| 2025-04-02 | $62.71 | $63.86 | $62.71 | $63.68 | $63.68 | 13,771 |
| 2025-04-01 | $62.86 | $63.40 | $62.63 | $62.88 | $62.88 | 15,522 |
| 2025-03-31 | $62.23 | $62.70 | $62.14 | $62.54 | $62.54 | 26,192 |
| 2025-03-28 | $63.54 | $63.67 | $62.37 | $62.43 | $62.43 | 146,067 |
| 2025-03-27 | $62.87 | $63.28 | $62.71 | $62.71 | $62.71 | 22,348 |
| 2025-03-26 | $62.73 | $63.34 | $62.50 | $62.62 | $62.62 | 76,833 |
| 2025-03-25 | $61.99 | $63.29 | $61.99 | $63.06 | $63.06 | 145,711 |
| 2025-03-24 | $62.09 | $62.45 | $61.47 | $61.93 | $61.93 | 11,960 |
| 2025-03-21 | $61.40 | $61.74 | $61.11 | $61.58 | $61.58 | 19,489 |
| 2025-03-20 | $60.84 | $61.71 | $60.84 | $61.34 | $61.34 | 37,662 |
| 2025-03-19 | $60.69 | $61.05 | $60.52 | $60.87 | $60.87 | 26,930 |
| 2025-03-18 | $61.18 | $61.23 | $60.56 | $60.59 | $60.59 | 29,173 |
| 2025-03-17 | $62.02 | $62.46 | $61.72 | $62.04 | $62.04 | 21,352 |
| 2025-03-14 | $62.17 | $62.30 | $61.73 | $61.92 | $61.92 | 22,525 |
| 2025-03-13 | $61.92 | $62.34 | $61.63 | $62.14 | $62.14 | 21,362 |
| 2025-03-12 | $63.12 | $63.12 | $62.02 | $62.34 | $62.34 | 27,994 |
| 2025-03-11 | $61.94 | $62.31 | $61.31 | $62.24 | $62.24 | 37,962 |
| 2025-03-10 | $62.92 | $63.16 | $62.32 | $62.83 | $62.83 | 33,773 |
| 2025-03-07 | $63.53 | $64.21 | $62.82 | $63.89 | $63.89 | 17,173 |
| 2025-03-06 | $63.89 | $63.91 | $62.42 | $62.55 | $62.55 | 11,871 |
| 2025-03-05 | $64.88 | $65.50 | $64.81 | $65.13 | $65.13 | 138,069 |
| 2025-03-04 | $64.88 | $65.46 | $64.11 | $64.57 | $64.57 | 27,932 |
| 2025-03-03 | $64.89 | $65.55 | $64.68 | $64.95 | $64.95 | 21,669 |
| 2025-02-28 | $63.98 | $64.72 | $63.17 | $64.71 | $64.71 | 51,586 |
| 2025-02-27 | $63.67 | $64.25 | $63.32 | $63.32 | $63.32 | 11,663 |
| 2025-02-26 | $64.92 | $65.56 | $64.60 | $64.88 | $64.88 | 19,866 |
| 2025-02-25 | $64.69 | $64.69 | $64.01 | $64.62 | $64.62 | 24,660 |
| 2025-02-24 | $64.92 | $64.96 | $64.49 | $64.83 | $64.83 | 13,446 |
| 2025-02-21 | $66.01 | $66.01 | $64.99 | $65.03 | $65.03 | 11,256 |
| 2025-02-20 | $66.17 | $66.29 | $65.69 | $66.14 | $66.14 | 13,928 |
| 2025-02-19 | $66.19 | $67.24 | $66.15 | $66.32 | $66.32 | 23,472 |
| 2025-02-18 | $66.92 | $67.03 | $66.27 | $66.68 | $66.68 | 11,213 |
| 2025-02-14 | $66.55 | $66.64 | $66.18 | $66.46 | $66.46 | 16,162 |
| 2025-02-13 | $65.80 | $66.10 | $65.80 | $66.02 | $66.02 | 18,710 |
| 2025-02-12 | $65.55 | $66.18 | $65.50 | $65.88 | $65.88 | 16,421 |
| 2025-02-11 | $65.68 | $65.83 | $65.55 | $65.83 | $65.83 | 15,212 |
| 2025-02-10 | $66.00 | $66.00 | $65.55 | $65.85 | $65.85 | 46,246 |
| 2025-02-07 | $66.21 | $66.23 | $65.30 | $65.44 | $65.44 | 12,374 |
| 2025-02-06 | $66.06 | $67.15 | $65.79 | $66.22 | $66.22 | 16,318 |
| 2025-02-05 | $66.57 | $67.41 | $66.51 | $66.89 | $66.89 | 17,093 |
| 2025-02-04 | $66.79 | $66.97 | $66.62 | $66.95 | $66.95 | 15,324 |
| 2025-02-03 | $66.21 | $66.87 | $65.83 | $65.83 | $65.83 | 14,099 |
| 2025-01-31 | $65.97 | $67.34 | $65.97 | $66.27 | $66.27 | 15,022 |
| 2025-01-30 | $66.06 | $67.22 | $65.71 | $66.45 | $66.45 | 20,610 |
| 2025-01-29 | $66.15 | $66.86 | $65.73 | $66.38 | $66.38 | 46,924 |
| 2025-01-28 | $65.71 | $66.31 | $65.49 | $66.31 | $66.31 | 17,139 |
| 2025-01-27 | $65.39 | $66.20 | $65.39 | $66.15 | $66.15 | 171,621 |
| 2025-01-24 | $66.74 | $66.99 | $66.05 | $66.19 | $66.19 | 66,357 |
| 2025-01-23 | $65.99 | $66.28 | $65.62 | $66.18 | $66.18 | 111,659 |
| 2025-01-22 | $65.63 | $65.97 | $65.03 | $65.63 | $65.63 | 16,871 |
| 2025-01-21 | $65.11 | $66.20 | $65.11 | $65.30 | $65.30 | 10,400 |
| 2025-01-17 | $64.41 | $64.55 | $63.57 | $64.20 | $64.20 | 17,563 |
| 2025-01-16 | $63.58 | $64.80 | $63.42 | $64.10 | $64.10 | 44,216 |
| 2025-01-15 | $63.11 | $63.59 | $63.00 | $63.23 | $63.23 | 27,244 |
| 2025-01-14 | $62.41 | $62.58 | $61.39 | $62.11 | $62.11 | 23,716 |
| 2025-01-13 | $62.01 | $62.67 | $61.60 | $62.60 | $62.60 | 17,803 |
| 2025-01-10 | $63.00 | $63.22 | $61.85 | $62.56 | $62.56 | 21,555 |
| 2025-01-08 | $64.48 | $64.92 | $64.29 | $64.48 | $63.78 | 30,583 |
| 2025-01-07 | $65.68 | $65.68 | $64.62 | $64.86 | $64.15 | 17,036 |
| 2025-01-06 | $64.44 | $64.90 | $64.30 | $64.31 | $63.61 | 18,554 |
| 2025-01-03 | $63.54 | $63.80 | $63.50 | $63.62 | $62.93 | 19,483 |
| 2025-01-02 | $63.82 | $63.82 | $62.98 | $63.13 | $62.44 | 21,084 |
| 2024-12-31 | $64.40 | $65.80 | $62.89 | $63.62 | $62.93 | 7,404 |
| 2024-12-30 | $64.76 | $65.13 | $64.52 | $64.79 | $64.08 | 24,424 |
| 2024-12-27 | $65.01 | $65.42 | $64.82 | $65.19 | $64.48 | 24,162 |
| 2024-12-26 | $65.38 | $65.91 | $64.23 | $65.16 | $64.45 | 8,273 |
| 2024-12-24 | $62.40 | $67.54 | $62.40 | $65.46 | $64.75 | 20,967 |
| 2024-12-23 | $64.73 | $65.53 | $64.42 | $65.27 | $64.56 | 61,128 |
| 2024-12-20 | $65.11 | $65.53 | $64.66 | $65.30 | $64.59 | 48,448 |
| 2024-12-19 | $66.11 | $66.11 | $65.31 | $65.52 | $64.81 | 17,870 |
| 2024-12-18 | $67.54 | $68.45 | $65.67 | $66.05 | $65.33 | 45,900 |
| 2024-12-17 | $66.43 | $66.91 | $65.84 | $66.65 | $65.92 | 27,763 |
| 2024-12-16 | $65.80 | $66.46 | $65.75 | $66.07 | $65.35 | 26,470 |
| 2024-12-13 | $66.38 | $66.42 | $65.76 | $66.19 | $65.47 | 18,629 |
| 2024-12-12 | $66.50 | $66.80 | $66.31 | $66.31 | $65.59 | 50,464 |
| 2024-12-11 | $66.52 | $66.52 | $65.98 | $66.28 | $65.56 | 18,990 |
| 2024-12-10 | $66.51 | $67.17 | $66.26 | $66.84 | $66.11 | 11,287 |
| 2024-12-09 | $67.44 | $67.44 | $66.49 | $66.86 | $66.13 | 11,826 |
| 2024-12-06 | $67.20 | $67.56 | $66.93 | $67.54 | $66.80 | 12,986 |
| 2024-12-05 | $66.98 | $67.50 | $66.90 | $67.26 | $66.53 | 20,291 |
| 2024-12-04 | $65.77 | $66.72 | $65.77 | $66.66 | $65.93 | 19,300 |
| 2024-12-03 | $66.78 | $66.78 | $65.52 | $66.26 | $65.54 | 17,558 |
| 2024-12-02 | $66.74 | $67.16 | $66.58 | $67.16 | $66.43 | 22,828 |
| 2024-11-29 | $66.45 | $67.01 | $66.45 | $66.98 | $66.25 | 11,575 |
| 2024-11-27 | $66.20 | $66.51 | $65.91 | $66.42 | $65.70 | 13,142 |
| 2024-11-26 | $66.31 | $66.74 | $65.86 | $66.17 | $65.45 | 23,888 |
| 2024-11-25 | $66.06 | $66.15 | $65.20 | $65.51 | $64.80 | 25,602 |
| 2024-11-22 | $65.47 | $65.71 | $64.68 | $64.94 | $64.23 | 23,956 |
| 2024-11-21 | $63.65 | $64.44 | $63.65 | $64.21 | $63.51 | 25,676 |
| 2024-11-20 | $64.40 | $65.00 | $64.15 | $64.96 | $64.25 | 36,392 |
| 2024-11-19 | $54.54 | $55.70 | $54.54 | $54.95 | $54.35 | 24,705 |
| 2024-11-18 | $53.93 | $54.91 | $53.79 | $54.86 | $54.26 | 47,697 |
| 2024-11-15 | $53.99 | $54.43 | $53.68 | $54.43 | $54.43 | 46,779 |
| 2024-11-14 | $54.41 | $54.96 | $54.33 | $54.56 | $54.56 | 157,117 |
| 2024-11-13 | $53.64 | $54.76 | $53.44 | $54.44 | $54.44 | 24,208 |
| 2024-11-12 | $54.66 | $54.66 | $53.84 | $53.85 | $53.85 | 14,776 |
| 2024-11-11 | $54.79 | $55.67 | $54.79 | $55.37 | $55.37 | 14,901 |
| 2024-11-08 | $53.87 | $54.05 | $53.70 | $54.02 | $54.02 | 35,121 |
| 2024-11-07 | $53.39 | $53.83 | $53.39 | $53.59 | $53.59 | 138,352 |
| 2024-11-06 | $53.53 | $53.53 | $51.66 | $52.06 | $52.06 | 73,748 |
| 2024-11-05 | $51.33 | $51.69 | $51.22 | $51.59 | $51.59 | 86,772 |
| 2024-11-04 | $50.69 | $51.05 | $50.60 | $50.60 | $50.60 | 21,965 |
| 2024-11-01 | $50.69 | $51.12 | $50.54 | $50.92 | $50.92 | 226,846 |
| 2024-10-31 | $50.25 | $50.26 | $49.22 | $49.99 | $49.99 | 129,562 |
| 2024-10-30 | $50.27 | $51.85 | $50.27 | $51.11 | $51.11 | 95,958 |
| 2024-10-29 | $51.31 | $52.77 | $51.31 | $52.66 | $52.66 | 115,793 |
| 2024-10-28 | $53.12 | $53.17 | $52.21 | $52.62 | $52.62 | 16,916 |
| 2024-10-25 | $53.08 | $53.48 | $52.77 | $53.32 | $53.32 | 15,700 |
| 2024-10-24 | $53.57 | $53.57 | $52.83 | $53.43 | $53.43 | 15,557 |
| 2024-10-23 | $53.44 | $53.93 | $53.12 | $53.37 | $53.37 | 16,035 |
| 2024-10-22 | $53.50 | $54.02 | $53.50 | $54.02 | $54.02 | 19,378 |
| 2024-10-21 | $53.56 | $53.61 | $53.54 | $53.61 | $53.61 | 24,935 |
| 2024-10-18 | $53.62 | $54.28 | $53.56 | $54.10 | $54.10 | 15,688 |
| 2024-10-17 | $54.49 | $54.49 | $52.97 | $53.43 | $53.43 | 60,237 |
| 2024-10-16 | $53.05 | $53.39 | $52.12 | $52.66 | $52.66 | 19,184 |
| 2024-10-15 | $53.48 | $53.88 | $52.76 | $53.01 | $53.01 | 10,911 |
| 2024-10-14 | $53.35 | $53.63 | $52.97 | $53.54 | $53.54 | 10,293 |
| 2024-10-11 | $52.82 | $53.02 | $52.82 | $52.92 | $52.92 | 14,241 |
| 2024-10-10 | $54.80 | $54.80 | $52.21 | $52.72 | $52.72 | 12,824 |
| 2024-10-09 | $53.10 | $53.37 | $53.10 | $53.25 | $53.25 | 16,904 |
| 2024-10-08 | $52.33 | $53.01 | $52.02 | $52.56 | $52.56 | 12,029 |
| 2024-10-07 | $52.56 | $52.68 | $52.21 | $52.21 | $52.21 | 21,843 |
| 2024-10-04 | $52.77 | $52.80 | $52.45 | $52.72 | $52.72 | 10,657 |
| 2024-10-03 | $52.92 | $53.01 | $52.60 | $52.60 | $52.60 | 21,670 |
| 2024-10-02 | $53.44 | $54.12 | $53.44 | $53.69 | $53.69 | 56,580 |
| 2024-10-01 | $53.89 | $53.99 | $53.39 | $53.99 | $53.99 | 7,379 |
| 2024-09-30 | $55.50 | $55.50 | $54.95 | $54.98 | $54.98 | 14,651 |
| 2024-09-27 | $56.54 | $56.54 | $55.32 | $55.38 | $55.38 | 15,531 |
| 2024-09-26 | $56.52 | $56.52 | $54.89 | $55.47 | $55.47 | 11,646 |
| 2024-09-25 | $54.97 | $54.97 | $54.20 | $54.49 | $54.49 | 12,557 |
| 2024-09-24 | $54.59 | $55.36 | $54.59 | $55.16 | $55.16 | 45,855 |
| 2024-09-23 | $54.42 | $54.42 | $54.25 | $54.25 | $54.25 | 10,369 |
| 2024-09-20 | $53.83 | $54.53 | $53.64 | $54.00 | $54.00 | 8,229 |
| 2024-09-19 | $54.67 | $55.00 | $54.34 | $54.97 | $54.97 | 10,459 |
| 2024-09-18 | $54.39 | $54.39 | $52.99 | $53.30 | $53.30 | 11,847 |
| 2024-09-17 | $53.96 | $53.96 | $53.37 | $53.62 | $53.62 | 12,909 |
| 2024-09-16 | $53.98 | $54.21 | $53.55 | $53.86 | $53.86 | 35,473 |
| 2024-09-13 | $53.92 | $54.28 | $53.86 | $54.07 | $54.07 | 24,820 |
| 2024-09-12 | $53.69 | $54.61 | $53.59 | $54.48 | $54.48 | 28,818 |
| 2024-09-11 | $51.92 | $53.71 | $51.53 | $53.71 | $53.71 | 30,241 |
| 2024-09-10 | $52.31 | $52.49 | $51.73 | $51.85 | $51.85 | 15,799 |
| 2024-09-09 | $52.32 | $52.56 | $51.89 | $52.36 | $52.36 | 28,298 |
| 2024-09-06 | $52.38 | $52.38 | $51.48 | $51.78 | $51.78 | 23,768 |
| 2024-09-05 | $52.62 | $52.97 | $52.37 | $52.41 | $52.41 | 19,710 |
| 2024-09-04 | $51.79 | $52.10 | $51.22 | $51.83 | $51.83 | 8,646 |
| 2024-09-03 | $54.27 | $54.27 | $52.81 | $52.81 | $52.81 | 21,143 |
| 2024-08-30 | $54.03 | $54.03 | $53.11 | $53.47 | $53.47 | 11,083 |
| 2024-08-29 | $53.31 | $53.88 | $53.24 | $53.43 | $53.43 | 17,783 |
| 2024-08-28 | $54.59 | $54.59 | $52.59 | $53.18 | $53.18 | 15,461 |
| 2024-08-27 | $54.04 | $54.04 | $52.47 | $52.48 | $52.48 | 14,160 |
| 2024-08-26 | $54.82 | $54.82 | $51.48 | $53.00 | $53.00 | 23,735 |
| 2024-08-23 | $53.50 | $53.51 | $52.42 | $53.10 | $53.10 | 10,731 |
| 2024-08-22 | $53.75 | $53.86 | $53.27 | $53.31 | $53.31 | 12,332 |
| 2024-08-21 | $53.88 | $54.04 | $53.29 | $53.62 | $53.62 | 8,300 |
| 2024-08-20 | $53.81 | $54.03 | $53.43 | $53.64 | $53.64 | 21,311 |
| 2024-08-19 | $53.25 | $54.18 | $53.25 | $53.93 | $53.93 | 16,882 |
| 2024-08-16 | $52.61 | $53.50 | $52.61 | $53.19 | $53.19 | 9,998 |
| 2024-08-15 | $53.66 | $53.98 | $53.20 | $53.98 | $53.98 | 9,651 |
| 2024-08-14 | $53.08 | $53.15 | $52.26 | $52.96 | $52.96 | 13,548 |
| 2024-08-13 | $52.17 | $53.31 | $52.17 | $53.16 | $53.16 | 20,407 |
| 2024-08-12 | $52.00 | $52.72 | $51.99 | $52.08 | $52.08 | 14,681 |
| 2024-08-09 | $51.72 | $51.87 | $51.55 | $51.60 | $51.60 | 12,771 |
| 2024-08-08 | $51.49 | $51.97 | $51.00 | $51.96 | $51.96 | 12,460 |
| 2024-08-07 | $52.34 | $52.50 | $51.53 | $51.55 | $51.55 | 16,525 |
| 2024-08-06 | $50.77 | $52.88 | $50.77 | $52.45 | $52.45 | 18,137 |
| 2024-08-05 | $50.53 | $53.05 | $50.53 | $52.36 | $52.36 | 14,533 |
| 2024-08-02 | $54.10 | $54.64 | $53.70 | $54.64 | $54.64 | 11,215 |
| 2024-08-01 | $56.61 | $56.61 | $55.04 | $55.46 | $55.46 | 9,017 |
| 2024-07-31 | $56.86 | $56.93 | $56.45 | $56.77 | $56.77 | 20,133 |
| 2024-07-30 | $55.64 | $56.54 | $55.52 | $55.63 | $55.63 | 35,345 |
| 2024-07-29 | $56.47 | $57.71 | $56.47 | $57.71 | $57.71 | 27,334 |
| 2024-07-26 | $56.46 | $56.51 | $55.34 | $55.99 | $55.99 | 16,370 |
| 2024-07-25 | $54.43 | $55.25 | $54.01 | $55.25 | $55.25 | 13,190 |
| 2024-07-24 | $54.53 | $54.58 | $53.73 | $54.15 | $54.15 | 18,615 |
| 2024-07-23 | $56.10 | $56.10 | $54.90 | $54.92 | $54.92 | 77,293 |
| 2024-07-22 | $54.50 | $55.37 | $54.39 | $55.17 | $55.17 | 85,593 |
| 2024-07-19 | $54.51 | $54.74 | $54.30 | $54.50 | $54.50 | 130,781 |
| 2024-07-18 | $55.12 | $55.16 | $54.32 | $54.36 | $54.36 | 13,036 |
| 2024-07-17 | $54.74 | $55.18 | $54.61 | $54.68 | $54.68 | 23,862 |
| 2024-07-16 | $55.95 | $56.73 | $55.18 | $55.71 | $55.71 | 13,193 |
| 2024-07-15 | $56.84 | $56.84 | $54.88 | $54.88 | $54.88 | 12,506 |
| 2024-07-12 | $55.44 | $56.14 | $55.44 | $56.14 | $56.14 | 13,651 |
| 2024-07-11 | $54.68 | $55.17 | $54.65 | $55.01 | $55.01 | 30,425 |
| 2024-07-10 | $54.05 | $54.09 | $53.39 | $53.53 | $53.53 | 20,015 |
| 2024-07-09 | $54.65 | $54.65 | $54.04 | $54.39 | $54.39 | 7,479 |
| 2024-07-08 | $55.74 | $55.74 | $54.72 | $55.10 | $55.10 | 11,153 |
| 2024-07-05 | $55.61 | $56.42 | $55.51 | $56.05 | $56.05 | 17,302 |
| 2024-07-03 | $55.45 | $55.96 | $55.29 | $55.64 | $55.64 | 13,396 |
| 2024-07-02 | $54.90 | $54.90 | $54.58 | $54.73 | $54.73 | 23,712 |
| 2024-07-01 | $55.04 | $55.93 | $54.44 | $55.90 | $55.90 | 11,307 |
| 2024-06-28 | $56.32 | $56.32 | $54.98 | $55.07 | $55.07 | 13,627 |
| 2024-06-27 | $55.41 | $56.37 | $54.64 | $54.64 | $54.64 | 7,234 |
| 2024-06-26 | $55.03 | $55.66 | $54.90 | $55.26 | $55.26 | 15,919 |
| 2024-06-25 | $55.00 | $55.52 | $54.90 | $55.42 | $55.42 | 23,674 |
| 2024-06-24 | $54.93 | $55.23 | $54.32 | $54.72 | $54.72 | 43,116 |
| 2024-06-21 | $54.77 | $56.17 | $54.53 | $55.33 | $55.33 | 22,626 |
| 2024-06-20 | $56.05 | $56.05 | $54.77 | $55.25 | $55.25 | 108,570 |
| 2024-06-18 | $55.44 | $55.47 | $54.89 | $55.08 | $55.08 | 156,740 |
| 2024-06-17 | $54.99 | $55.60 | $54.45 | $55.12 | $55.12 | 46,234 |
| 2024-06-14 | $53.86 | $54.75 | $53.80 | $54.51 | $54.51 | 389,121 |
| 2024-06-13 | $53.00 | $54.20 | $52.34 | $54.04 | $54.04 | 439,283 |
| 2024-06-12 | $54.41 | $54.41 | $53.45 | $53.48 | $53.48 | 24,068 |
| 2024-06-11 | $52.68 | $53.14 | $52.45 | $52.87 | $52.87 | 23,673 |
| 2024-06-10 | $53.13 | $53.23 | $52.78 | $53.12 | $53.12 | 13,215 |
| 2024-06-07 | $53.93 | $54.43 | $53.58 | $53.74 | $53.74 | 13,774 |
| 2024-06-06 | $54.53 | $55.01 | $54.08 | $54.27 | $54.27 | 17,360 |
| 2024-06-05 | $52.96 | $53.78 | $52.73 | $53.74 | $53.74 | 22,997 |
| 2024-06-04 | $52.60 | $52.80 | $52.15 | $52.69 | $52.69 | 16,143 |
| 2024-06-03 | $51.53 | $52.52 | $51.53 | $52.17 | $52.17 | 14,469 |
| 2024-05-31 | $52.54 | $52.54 | $51.37 | $51.59 | $51.59 | 25,282 |
| 2024-05-30 | $52.93 | $52.93 | $51.96 | $52.01 | $51.66 | 16,678 |
| 2024-05-29 | $53.83 | $54.44 | $53.61 | $53.76 | $53.39 | 10,791 |
| 2024-05-28 | $54.32 | $54.51 | $53.84 | $53.84 | $53.47 | 21,280 |
| 2024-05-24 | $54.55 | $54.56 | $53.90 | $54.03 | $53.66 | 19,931 |
| 2024-05-23 | $55.21 | $55.62 | $54.48 | $55.17 | $54.80 | 22,938 |
| 2024-05-22 | $55.56 | $55.59 | $54.99 | $55.59 | $55.21 | 25,219 |
| 2024-05-21 | $55.31 | $55.35 | $54.72 | $54.95 | $54.95 | 7,622 |
| 2024-05-20 | $55.17 | $56.08 | $55.17 | $56.06 | $56.06 | 12,843 |
| 2024-05-17 | $55.98 | $56.94 | $55.98 | $56.92 | $56.92 | 35,513 |
| 2024-05-16 | $56.50 | $56.65 | $55.27 | $55.31 | $55.31 | 13,871 |
| 2024-05-15 | $60.87 | $62.09 | $60.44 | $61.23 | $61.23 | 10,885 |
| 2024-05-14 | $60.51 | $60.91 | $60.51 | $60.91 | $60.91 | 9,348 |
| 2024-05-13 | $60.66 | $60.78 | $60.17 | $60.48 | $60.48 | 12,208 |
| 2024-05-10 | $60.52 | $61.06 | $60.17 | $60.28 | $60.28 | 7,349 |
| 2024-05-09 | $60.75 | $61.50 | $60.67 | $60.97 | $60.97 | 8,613 |
| 2024-05-08 | $60.63 | $61.04 | $60.52 | $60.52 | $60.52 | 10,408 |
| 2024-05-07 | $60.51 | $61.20 | $60.06 | $60.06 | $60.06 | 8,540 |
| 2024-05-06 | $59.66 | $61.62 | $59.66 | $60.32 | $60.32 | 6,904 |
| 2024-05-03 | $59.85 | $60.92 | $59.79 | $59.93 | $59.93 | 9,696 |
| 2024-05-02 | $58.55 | $58.90 | $58.12 | $58.73 | $58.73 | 15,159 |
| 2024-05-01 | $58.55 | $59.26 | $58.43 | $58.62 | $58.62 | 12,881 |
| 2024-04-30 | $58.84 | $59.22 | $58.61 | $59.06 | $59.06 | 7,456 |
| 2024-04-29 | $59.22 | $59.48 | $58.80 | $58.87 | $58.87 | 26,555 |
| 2024-04-26 | $59.49 | $59.70 | $59.29 | $59.70 | $59.70 | 9,569 |
| 2024-04-25 | $58.30 | $59.68 | $58.30 | $59.26 | $59.26 | 17,281 |
| 2024-04-24 | $59.90 | $60.00 | $58.67 | $58.70 | $58.70 | 7,683 |
| 2024-04-23 | $58.11 | $59.14 | $58.09 | $59.14 | $59.14 | 15,025 |
| 2024-04-22 | $57.49 | $57.68 | $56.69 | $57.66 | $57.66 | 10,702 |
| 2024-04-19 | $57.66 | $57.95 | $56.84 | $57.14 | $57.14 | 8,319 |
| 2024-04-18 | $57.70 | $58.19 | $57.10 | $57.82 | $57.82 | 12,693 |
| 2024-04-17 | $58.41 | $58.71 | $57.39 | $58.34 | $58.34 | 8,741 |
| 2024-04-16 | $58.19 | $59.48 | $58.17 | $58.88 | $58.88 | 13,373 |
| 2024-04-15 | $60.64 | $60.64 | $59.03 | $59.38 | $59.38 | 9,681 |
| 2024-04-12 | $59.52 | $59.91 | $59.10 | $59.91 | $59.91 | 5,810 |
| 2024-04-11 | $60.92 | $61.60 | $60.86 | $61.45 | $61.45 | 12,188 |
| 2024-04-10 | $61.55 | $61.78 | $61.36 | $61.57 | $61.57 | 12,147 |
| 2024-04-09 | $62.74 | $62.74 | $61.60 | $62.44 | $62.44 | 8,271 |
| 2024-04-08 | $62.59 | $62.84 | $62.16 | $62.44 | $62.44 | 8,261 |
| 2024-04-05 | $63.68 | $64.22 | $63.48 | $64.05 | $64.05 | 10,102 |
| 2024-04-04 | $64.08 | $64.37 | $63.27 | $64.25 | $64.25 | 6,658 |
| 2024-04-03 | $63.83 | $64.25 | $63.66 | $64.25 | $64.25 | 6,658 |
| 2024-04-02 | $64.15 | $64.15 | $63.50 | $63.61 | $63.61 | 10,518 |
| 2024-04-01 | $64.85 | $66.14 | $63.64 | $64.62 | $64.62 | 6,308 |
| 2024-03-28 | $64.96 | $65.24 | $64.62 | $64.95 | $64.95 | 9,298 |
| 2024-03-27 | $64.62 | $65.06 | $64.44 | $64.95 | $64.95 | 12,874 |
| 2024-03-26 | $65.06 | $65.69 | $65.06 | $65.27 | $65.27 | 9,254 |
| 2024-03-25 | $64.97 | $65.08 | $64.40 | $64.85 | $64.85 | 7,414 |
| 2024-03-22 | $64.60 | $64.60 | $64.26 | $64.27 | $64.27 | 7,371 |
| 2024-03-21 | $63.87 | $64.88 | $63.87 | $64.87 | $64.87 | 6,303 |
| 2024-03-20 | $63.31 | $63.69 | $63.15 | $63.59 | $63.59 | 8,919 |
| 2024-03-19 | $62.83 | $63.21 | $62.79 | $63.21 | $63.21 | 7,416 |
| 2024-03-18 | $63.08 | $63.12 | $62.85 | $63.05 | $63.05 | 4,011 |
| 2024-03-15 | $63.26 | $63.26 | $62.37 | $62.90 | $62.90 | 10,106 |
| 2024-03-14 | $63.72 | $64.06 | $63.42 | $63.82 | $63.82 | 12,651 |
| 2024-03-13 | $64.74 | $64.74 | $63.77 | $63.82 | $63.82 | 12,651 |
| 2024-03-12 | $63.48 | $65.05 | $63.48 | $64.01 | $64.01 | 12,446 |
| 2024-03-11 | $63.70 | $64.25 | $63.22 | $64.01 | $64.01 | 12,446 |
| 2024-03-08 | $64.92 | $65.38 | $64.55 | $64.99 | $64.99 | 8,654 |
| 2024-03-07 | $64.73 | $65.16 | $64.51 | $64.95 | $64.95 | 7,937 |
| 2024-03-06 | $64.18 | $64.70 | $64.18 | $64.28 | $64.28 | 10,561 |
| 2024-03-05 | $64.08 | $64.08 | $63.40 | $63.40 | $63.40 | 11,714 |
| 2024-03-04 | $64.27 | $64.80 | $64.23 | $64.38 | $64.38 | 56,954 |
| 2024-03-01 | $63.72 | $64.15 | $63.72 | $64.15 | $64.15 | 12,383 |
| 2024-02-29 | $64.35 | $64.35 | $63.63 | $63.70 | $63.70 | 17,909 |
| 2024-02-28 | $62.36 | $62.64 | $62.26 | $62.64 | $62.64 | 6,604 |
| 2024-02-27 | $62.02 | $62.62 | $61.91 | $62.23 | $62.23 | 9,561 |
| 2024-02-26 | $62.23 | $62.46 | $62.13 | $62.13 | $62.13 | 5,269 |
| 2024-02-23 | $62.35 | $62.67 | $62.30 | $62.60 | $62.60 | 8,925 |
| 2024-02-22 | $61.61 | $62.68 | $61.51 | $62.40 | $62.40 | 7,689 |
| 2024-02-21 | $60.23 | $60.30 | $59.65 | $60.25 | $60.25 | 13,784 |
| 2024-02-20 | $60.11 | $60.39 | $59.72 | $60.39 | $60.39 | 15,659 |
| 2024-02-16 | $60.10 | $60.88 | $59.41 | $60.87 | $60.87 | 6,048 |
| 2024-02-15 | $59.25 | $60.17 | $59.21 | $59.73 | $59.73 | 11,872 |
| 2024-02-14 | $59.54 | $60.28 | $58.88 | $58.88 | $58.88 | 7,871 |
| 2024-02-13 | $58.34 | $59.55 | $58.03 | $59.06 | $59.06 | 10,763 |
| 2024-02-12 | $60.27 | $61.01 | $59.48 | $59.99 | $59.99 | 7,912 |
| 2024-02-09 | $60.86 | $61.91 | $60.25 | $61.00 | $61.00 | 7,892 |
| 2024-02-08 | $59.81 | $60.77 | $59.67 | $59.91 | $59.91 | 11,218 |
| 2024-02-07 | $59.75 | $60.14 | $59.26 | $60.14 | $60.14 | 9,199 |
| 2024-02-06 | $59.09 | $60.02 | $58.34 | $58.41 | $58.41 | 12,681 |
| 2024-02-05 | $59.59 | $59.59 | $58.20 | $59.56 | $59.56 | 22,862 |
| 2024-02-02 | $60.18 | $60.76 | $59.17 | $59.90 | $59.90 | 22,542 |
| 2024-02-01 | $60.56 | $61.28 | $60.56 | $60.83 | $60.83 | 17,526 |
| 2024-01-31 | $61.24 | $61.26 | $60.36 | $61.25 | $61.25 | 28,421 |
| 2024-01-30 | $61.16 | $61.57 | $60.60 | $61.52 | $61.52 | 19,236 |
| 2024-01-29 | $60.46 | $60.99 | $60.38 | $60.99 | $60.99 | 286,864 |
| 2024-01-26 | $60.87 | $61.54 | $59.93 | $60.83 | $60.83 | 24,419 |
| 2024-01-25 | $60.33 | $60.86 | $60.05 | $60.86 | $60.86 | 16,522 |
| 2024-01-24 | $59.79 | $60.32 | $59.27 | $59.27 | $59.27 | 208,745 |
| 2024-01-23 | $59.46 | $59.61 | $59.20 | $59.56 | $59.56 | 603,387 |
| 2024-01-22 | $59.54 | $60.49 | $58.77 | $59.65 | $59.65 | 223,882 |
| 2024-01-19 | $59.42 | $60.23 | $59.15 | $59.85 | $59.85 | 14,349 |
| 2024-01-18 | $58.52 | $60.44 | $58.52 | $59.74 | $59.74 | 22,515 |
| 2024-01-17 | $58.70 | $59.66 | $58.42 | $58.96 | $58.96 | 24,983 |
| 2024-01-16 | $59.10 | $60.21 | $59.00 | $60.21 | $60.21 | 9,123 |
| 2024-01-12 | $60.67 | $61.36 | $60.32 | $60.75 | $60.75 | 11,352 |
| 2024-01-11 | $59.60 | $60.03 | $59.13 | $59.87 | $59.87 | 17,986 |
| 2024-01-10 | $59.00 | $60.06 | $59.00 | $59.22 | $58.59 | 16,285 |
| 2024-01-09 | $58.80 | $59.92 | $58.65 | $59.91 | $59.27 | 21,388 |
| 2024-01-08 | $58.87 | $59.64 | $58.87 | $59.59 | $58.95 | 30,896 |
| 2024-01-05 | $57.98 | $58.76 | $57.98 | $58.76 | $58.13 | 30,788 |
| 2024-01-04 | $58.47 | $59.10 | $58.37 | $58.64 | $58.01 | 134,431 |
| 2024-01-03 | $58.36 | $58.71 | $58.20 | $58.65 | $58.02 | 11,298 |
| 2024-01-02 | $58.75 | $59.24 | $58.66 | $58.98 | $58.35 | 8,258 |
| 2023-12-29 | $58.71 | $59.99 | $58.71 | $59.98 | $59.34 | 4,478 |
| 2023-12-28 | $60.45 | $60.50 | $59.95 | $60.32 | $59.67 | 12,502 |
| 2023-12-27 | $60.49 | $60.79 | $60.41 | $60.68 | $60.03 | 7,097 |
| 2023-12-26 | $59.69 | $61.77 | $59.69 | $60.69 | $60.04 | 5,774 |
| 2023-12-22 | $61.90 | $62.65 | $59.75 | $60.18 | $60.18 | 12,307 |
| 2023-12-21 | $60.04 | $60.19 | $59.29 | $60.19 | $60.19 | 12,180 |
| 2023-12-20 | $59.64 | $59.73 | $59.05 | $59.33 | $59.33 | 17,321 |
| 2023-12-19 | $59.86 | $60.28 | $59.38 | $59.81 | $59.81 | 16,393 |
| 2023-12-18 | $59.40 | $59.67 | $58.96 | $59.54 | $59.54 | 12,061 |
| 2023-12-15 | $59.73 | $59.73 | $58.56 | $59.15 | $59.15 | 11,290 |
| 2023-12-14 | $60.24 | $60.24 | $59.48 | $59.52 | $59.52 | 19,746 |
| 2023-12-13 | $59.76 | $60.31 | $59.44 | $59.60 | $59.60 | 14,388 |
| 2023-12-12 | $60.02 | $60.33 | $59.62 | $60.00 | $60.00 | 5,456 |
| 2023-12-11 | $59.73 | $60.04 | $59.25 | $59.94 | $59.94 | 7,639 |
| 2023-12-08 | $58.94 | $59.32 | $58.83 | $58.97 | $58.97 | 5,922 |
| 2023-12-07 | $57.69 | $58.45 | $57.69 | $58.43 | $58.43 | 11,316 |
| 2023-12-06 | $57.91 | $58.02 | $57.25 | $57.69 | $57.69 | 8,395 |
| 2023-12-05 | $57.22 | $57.82 | $57.12 | $57.12 | $57.12 | 6,492 |
| 2023-12-04 | $58.22 | $58.22 | $56.89 | $57.38 | $57.38 | 10,528 |
| 2023-12-01 | $58.10 | $58.78 | $58.06 | $58.78 | $58.78 | 9,365 |
| 2023-11-30 | $57.71 | $57.71 | $56.82 | $57.42 | $57.42 | 16,491 |
| 2023-11-29 | $57.59 | $57.81 | $57.35 | $57.35 | $57.35 | 8,472 |
| 2023-11-28 | $57.05 | $57.59 | $57.05 | $57.48 | $57.48 | 8,220 |
| 2023-11-27 | $56.88 | $56.88 | $56.42 | $56.75 | $56.75 | 12,249 |
| 2023-11-24 | $55.84 | $56.04 | $55.51 | $55.68 | $55.68 | 5,009 |
| 2023-11-22 | $57.21 | $57.21 | $56.17 | $56.33 | $56.33 | 9,635 |
| 2023-11-21 | $49.97 | $50.47 | $49.96 | $50.38 | $50.38 | 7,342 |
| 2023-11-20 | $48.92 | $49.78 | $48.86 | $49.70 | $49.70 | 9,530 |
| 2023-11-17 | $49.01 | $49.35 | $48.88 | $49.34 | $49.34 | 8,940 |
| 2023-11-16 | $49.22 | $49.33 | $48.56 | $49.19 | $49.19 | 6,047 |
| 2023-11-15 | $48.87 | $49.31 | $48.74 | $49.26 | $49.26 | 8,330 |
| 2023-11-14 | $49.30 | $49.41 | $49.01 | $49.40 | $49.40 | 11,780 |
| 2023-11-13 | $48.34 | $48.81 | $48.32 | $48.57 | $48.57 | 8,431 |
| 2023-11-10 | $48.72 | $49.03 | $48.42 | $48.81 | $48.81 | 13,086 |
| 2023-11-09 | $49.14 | $49.53 | $48.77 | $48.77 | $48.77 | 119,541 |
| 2023-11-08 | $48.51 | $49.21 | $48.47 | $49.21 | $49.21 | 128,650 |
| 2023-11-07 | $48.00 | $48.40 | $47.98 | $48.11 | $48.11 | 162,952 |
| 2023-11-06 | $47.64 | $47.87 | $47.34 | $47.46 | $47.46 | 14,937 |
| 2023-11-03 | $48.25 | $48.29 | $48.04 | $48.19 | $48.19 | 5,553 |
| 2023-11-02 | $48.63 | $48.63 | $48.19 | $48.62 | $48.62 | 8,325 |
| 2023-11-01 | $47.24 | $47.86 | $47.24 | $47.86 | $47.86 | 12,854 |
| 2023-10-31 | $47.01 | $47.22 | $46.55 | $47.10 | $47.10 | 19,333 |
| 2023-10-30 | $46.77 | $47.59 | $46.70 | $47.59 | $47.59 | 17,926 |
| 2023-10-27 | $46.89 | $47.19 | $46.49 | $46.58 | $46.58 | 8,545 |
| 2023-10-26 | $46.17 | $46.81 | $46.14 | $46.36 | $46.36 | 17,107 |
| 2023-10-25 | $46.82 | $47.08 | $46.51 | $46.55 | $46.55 | 13,016 |
| 2023-10-24 | $46.86 | $46.86 | $45.74 | $46.20 | $46.20 | 19,621 |
| 2023-10-23 | $46.28 | $47.22 | $46.28 | $46.96 | $46.96 | 12,875 |
| 2023-10-20 | $46.88 | $46.88 | $45.71 | $46.02 | $46.02 | 20,951 |
| 2023-10-19 | $48.34 | $48.66 | $47.66 | $48.20 | $48.20 | 8,839 |
| 2023-10-18 | $48.75 | $49.05 | $47.85 | $48.12 | $48.12 | 28,649 |
| 2023-10-17 | $49.37 | $49.98 | $49.37 | $49.78 | $49.78 | 8,797 |
| 2023-10-16 | $50.04 | $50.17 | $49.74 | $50.06 | $50.06 | 7,879 |
| 2023-10-13 | $49.73 | $49.73 | $48.92 | $49.16 | $49.16 | 14,447 |
| 2023-10-12 | $50.03 | $50.39 | $49.47 | $49.50 | $49.50 | 9,985 |
| 2023-10-11 | $49.53 | $49.66 | $49.26 | $49.30 | $49.30 | 4,341 |
| 2023-10-10 | $49.02 | $49.29 | $48.96 | $48.99 | $48.99 | 19,767 |
| 2023-10-09 | $48.44 | $48.77 | $47.80 | $48.38 | $48.38 | 8,134 |
| 2023-10-06 | $48.26 | $49.15 | $48.26 | $48.90 | $48.90 | 7,842 |
| 2023-10-05 | $48.15 | $48.41 | $47.86 | $48.41 | $48.41 | 12,543 |
| 2023-10-04 | $48.10 | $48.10 | $47.57 | $47.83 | $47.83 | 8,883 |
| 2023-10-03 | $47.48 | $47.55 | $46.76 | $47.10 | $47.10 | 11,325 |
| 2023-10-02 | $48.20 | $48.20 | $47.51 | $47.60 | $47.60 | 34,654 |
| 2023-09-29 | $48.75 | $48.95 | $48.01 | $48.26 | $48.26 | 6,640 |
| 2023-09-28 | $47.96 | $48.27 | $47.90 | $48.13 | $48.13 | 20,270 |
| 2023-09-27 | $48.94 | $48.94 | $47.95 | $48.76 | $48.76 | 8,832 |
| 2023-09-26 | $49.50 | $49.50 | $48.61 | $49.15 | $49.15 | 42,804 |
| 2023-09-25 | $49.78 | $50.49 | $49.59 | $49.98 | $49.98 | 32,044 |
| 2023-09-22 | $50.43 | $50.88 | $50.03 | $50.03 | $50.03 | 12,068 |
| 2023-09-21 | $50.58 | $50.60 | $50.02 | $50.19 | $50.19 | 15,360 |
| 2023-09-20 | $50.91 | $51.57 | $50.50 | $50.85 | $50.85 | 6,419 |
| 2023-09-19 | $50.97 | $51.03 | $50.24 | $50.59 | $50.59 | 12,745 |
| 2023-09-18 | $50.92 | $51.20 | $50.61 | $50.62 | $50.62 | 23,595 |
| 2023-09-15 | $51.51 | $51.68 | $51.40 | $51.44 | $51.44 | 38,981 |
| 2023-09-14 | $51.67 | $52.29 | $51.38 | $52.08 | $52.08 | 19,636 |
| 2023-09-13 | $51.51 | $52.00 | $51.33 | $51.51 | $51.51 | 24,894 |
| 2023-09-12 | $51.65 | $51.66 | $51.55 | $51.61 | $51.61 | 16,937 |
| 2023-09-11 | $51.25 | $51.76 | $51.20 | $51.59 | $51.59 | 9,973 |
| 2023-09-08 | $50.80 | $51.29 | $50.57 | $50.95 | $50.95 | 47,950 |
| 2023-09-07 | $50.13 | $51.40 | $50.13 | $50.78 | $50.78 | 168,392 |
| 2023-09-06 | $49.82 | $50.14 | $49.44 | $50.14 | $50.14 | 28,701 |
| 2023-09-05 | $48.90 | $49.42 | $48.90 | $49.18 | $49.18 | 29,531 |
| 2023-09-01 | $49.56 | $49.56 | $48.95 | $49.23 | $49.23 | 9,637 |
| 2023-08-31 | $49.65 | $49.65 | $49.04 | $49.37 | $49.37 | 9,825 |
| 2023-08-30 | $49.58 | $49.98 | $49.56 | $49.98 | $49.98 | 6,782 |
| 2023-08-29 | $48.63 | $49.57 | $48.63 | $49.57 | $49.57 | 9,202 |
| 2023-08-28 | $48.50 | $48.92 | $48.44 | $48.69 | $48.69 | 7,489 |
| 2023-08-25 | $48.20 | $48.33 | $47.77 | $48.30 | $48.30 | 6,912 |
| 2023-08-24 | $48.36 | $48.36 | $47.82 | $48.06 | $48.06 | 3,882 |
| 2023-08-23 | $48.36 | $48.84 | $48.30 | $48.67 | $48.67 | 3,506 |
| 2023-08-22 | $48.43 | $48.49 | $48.29 | $48.48 | $48.48 | 5,609 |
| 2023-08-21 | $48.24 | $48.55 | $48.14 | $48.54 | $48.54 | 7,956 |
| 2023-08-18 | $47.83 | $48.50 | $47.83 | $47.99 | $47.99 | 7,418 |
| 2023-08-17 | $48.11 | $48.17 | $47.72 | $47.86 | $47.86 | 17,438 |
| 2023-08-16 | $48.60 | $48.72 | $48.38 | $48.48 | $48.48 | 3,816 |
| 2023-08-15 | $48.60 | $48.72 | $48.43 | $48.59 | $48.59 | 4,020 |
| 2023-08-14 | $48.10 | $48.68 | $48.10 | $48.60 | $48.60 | 3,669 |
| 2023-08-11 | $47.96 | $48.33 | $47.88 | $47.88 | $47.88 | 6,609 |
| 2023-08-10 | $48.70 | $49.11 | $48.51 | $48.60 | $48.60 | 70,473 |
| 2023-08-09 | $47.94 | $48.23 | $47.94 | $48.15 | $48.15 | 4,151 |
| 2023-08-08 | $47.48 | $47.90 | $47.45 | $47.78 | $47.78 | 17,062 |
| 2023-08-07 | $47.55 | $47.98 | $47.55 | $47.87 | $47.87 | 3,611 |
| 2023-08-04 | $47.24 | $47.86 | $47.24 | $47.50 | $47.50 | 2,645 |
| 2023-08-03 | $47.04 | $47.40 | $47.04 | $47.40 | $47.40 | 5,144 |
| 2023-08-02 | $47.15 | $47.49 | $47.10 | $47.49 | $47.49 | 6,032 |
| 2023-08-01 | $47.68 | $48.01 | $47.61 | $48.01 | $48.01 | 3,376 |
| 2023-07-31 | $48.17 | $48.24 | $48.02 | $48.07 | $48.07 | 4,770 |
| 2023-07-28 | $48.34 | $48.44 | $48.20 | $48.44 | $48.44 | 2,860 |
| 2023-07-27 | $48.83 | $48.83 | $47.89 | $47.89 | $47.89 | 6,416 |
| 2023-07-26 | $47.75 | $48.29 | $47.75 | $47.90 | $47.90 | 5,267 |
| 2023-07-25 | $47.41 | $48.11 | $47.41 | $47.90 | $47.90 | 3,415 |
| 2023-07-24 | $47.35 | $47.57 | $47.04 | $47.04 | $47.04 | 8,843 |
| 2023-07-21 | $48.10 | $48.58 | $47.91 | $48.09 | $48.09 | 4,557 |
| 2023-07-20 | $48.53 | $48.53 | $48.27 | $48.35 | $48.35 | 6,108 |
| 2023-07-19 | $48.60 | $48.84 | $48.56 | $48.84 | $48.84 | 6,968 |
| 2023-07-18 | $48.79 | $48.79 | $48.26 | $48.35 | $48.35 | 6,628 |
| 2023-07-17 | $48.68 | $48.68 | $48.46 | $48.46 | $48.46 | 3,860 |
| 2023-07-14 | $48.64 | $48.76 | $48.39 | $48.48 | $48.48 | 4,591 |
| 2023-07-13 | $48.22 | $48.68 | $47.93 | $48.68 | $48.68 | 6,309 |
| 2023-07-12 | $47.25 | $47.46 | $47.14 | $47.46 | $47.46 | 4,658 |
| 2023-07-11 | $46.55 | $47.01 | $46.52 | $47.01 | $47.01 | 6,050 |
| 2023-07-10 | $46.22 | $46.42 | $46.21 | $46.24 | $46.24 | 3,021 |
| 2023-07-07 | $45.93 | $46.45 | $45.85 | $46.05 | $46.05 | 5,258 |
| 2023-07-06 | $46.18 | $46.37 | $45.86 | $46.26 | $46.26 | 4,207 |
| 2023-07-05 | $46.35 | $46.35 | $46.04 | $46.11 | $46.11 | 7,827 |
| 2023-07-03 | $46.77 | $46.87 | $46.49 | $46.51 | $46.51 | 7,742 |
| 2023-06-30 | $47.07 | $47.20 | $46.90 | $46.90 | $46.90 | 62,542 |
| 2023-06-29 | $46.19 | $46.34 | $46.10 | $46.34 | $46.34 | 33,178 |
| 2023-06-28 | $46.38 | $46.46 | $46.24 | $46.26 | $46.26 | 97,876 |
| 2023-06-27 | $44.46 | $44.75 | $44.45 | $44.58 | $44.58 | 39,796 |
| 2023-06-26 | $44.13 | $44.35 | $44.03 | $44.03 | $44.03 | 62,839 |
| 2023-06-23 | $44.37 | $44.44 | $44.19 | $44.29 | $44.29 | 62,191 |
| 2023-06-22 | $44.16 | $44.66 | $44.16 | $44.66 | $44.66 | 65,598 |
| 2023-06-21 | $44.58 | $44.85 | $44.45 | $44.85 | $44.85 | 24,210 |
| 2023-06-20 | $44.93 | $45.10 | $44.65 | $45.02 | $45.02 | 7,522 |
| 2023-06-16 | $45.36 | $45.36 | $44.85 | $45.07 | $45.07 | 5,355 |
| 2023-06-15 | $44.48 | $44.80 | $43.88 | $44.80 | $44.80 | 3,595 |
| 2023-06-14 | $43.94 | $44.95 | $43.94 | $44.72 | $44.72 | 4,020 |
| 2023-06-13 | $43.97 | $44.05 | $43.90 | $43.99 | $43.99 | 5,086 |
| 2023-06-12 | $43.29 | $43.60 | $43.23 | $43.45 | $43.45 | 3,465 |
| 2023-06-09 | $43.30 | $43.50 | $42.94 | $42.94 | $42.94 | 9,808 |
| 2023-06-08 | $42.99 | $43.76 | $42.99 | $43.32 | $43.32 | 3,797 |
| 2023-06-07 | $43.42 | $43.42 | $42.86 | $42.92 | $42.92 | 4,257 |
| 2023-06-06 | $43.38 | $43.78 | $43.24 | $43.28 | $43.28 | 8,837 |
| 2023-06-05 | $43.11 | $43.86 | $43.06 | $43.38 | $43.38 | 6,674 |
| 2023-06-02 | $43.47 | $43.96 | $43.31 | $43.88 | $43.88 | 3,906 |
| 2023-06-01 | $43.13 | $43.65 | $43.04 | $43.41 | $43.41 | 53,278 |
| 2023-05-31 | $42.74 | $44.08 | $42.74 | $43.40 | $43.08 | 17,438 |
| 2023-05-30 | $42.89 | $43.08 | $42.21 | $42.21 | $41.89 | 4,932 |
| 2023-05-26 | $41.99 | $42.93 | $41.94 | $42.32 | $42.32 | 5,769 |
| 2023-05-25 | $41.79 | $42.00 | $41.78 | $41.86 | $41.86 | 4,931 |
| 2023-05-24 | $41.58 | $41.71 | $41.53 | $41.58 | $41.58 | 5,834 |
| 2023-05-23 | $42.59 | $42.65 | $42.46 | $42.46 | $42.46 | 4,819 |
| 2023-05-22 | $42.65 | $42.93 | $42.65 | $42.91 | $42.91 | 5,347 |
| 2023-05-19 | $43.00 | $43.20 | $43.00 | $43.02 | $43.02 | 1,559 |
| 2023-05-18 | $42.21 | $42.43 | $42.21 | $42.43 | $42.43 | 2,786 |
| 2023-05-17 | $42.11 | $42.25 | $41.94 | $42.09 | $42.09 | 14,756 |
| 2023-05-16 | $40.71 | $41.00 | $40.71 | $40.87 | $40.87 | 9,820 |
| 2023-05-15 | $40.50 | $40.89 | $40.50 | $40.63 | $40.63 | 2,608 |
| 2023-05-12 | $40.75 | $40.75 | $40.45 | $40.54 | $40.54 | 16,681 |
| 2023-05-11 | $40.84 | $40.92 | $40.84 | $40.92 | $40.92 | 1,339 |
| 2023-05-10 | $40.63 | $40.89 | $40.58 | $40.89 | $40.89 | 5,555 |
| 2023-05-09 | $40.46 | $40.46 | $40.45 | $40.46 | $40.46 | 2,436 |
| 2023-05-08 | $41.44 | $41.44 | $40.98 | $41.09 | $41.09 | 2,011 |
| 2023-05-05 | $40.89 | $41.21 | $40.89 | $41.11 | $41.11 | 3,689 |
| 2023-05-04 | $40.97 | $41.15 | $40.94 | $41.01 | $41.01 | 8,871 |
| 2023-05-03 | $41.11 | $41.51 | $41.11 | $41.51 | $41.51 | 11,686 |
| 2023-05-02 | $40.41 | $40.74 | $40.41 | $40.74 | $40.74 | 20,436 |
| 2023-05-01 | $41.29 | $41.66 | $40.98 | $41.43 | $41.43 | 2,872 |
| 2023-04-28 | $40.88 | $41.26 | $40.88 | $41.18 | $41.18 | 4,324 |
| 2023-04-27 | $40.27 | $40.93 | $40.25 | $40.59 | $40.59 | 38,961 |
| 2023-04-26 | $39.87 | $40.29 | $39.86 | $39.97 | $39.97 | 5,779 |
| 2023-04-25 | $39.85 | $39.85 | $39.61 | $39.85 | $39.85 | 3,748 |
| 2023-04-24 | $40.07 | $40.18 | $40.04 | $40.18 | $40.18 | 4,378 |
| 2023-04-21 | $39.90 | $40.13 | $39.82 | $40.12 | $40.12 | 6,756 |
| 2023-04-20 | $39.72 | $39.81 | $39.71 | $39.77 | $39.77 | 6,895 |
| 2023-04-19 | $39.55 | $39.58 | $39.42 | $39.44 | $39.44 | 12,620 |
| 2023-04-18 | $39.38 | $39.61 | $39.37 | $39.56 | $39.56 | 4,415 |
| 2023-04-17 | $39.21 | $39.21 | $38.95 | $39.03 | $39.03 | 4,818 |
| 2023-04-14 | $39.47 | $39.51 | $39.10 | $39.24 | $39.24 | 3,936 |
| 2023-04-13 | $39.68 | $39.73 | $39.55 | $39.72 | $39.72 | 4,941 |
| 2023-04-12 | $39.14 | $39.17 | $38.89 | $39.09 | $39.09 | 3,059 |
| 2023-04-11 | $38.58 | $38.86 | $38.45 | $38.45 | $38.45 | 6,853 |
| 2023-04-10 | $38.62 | $38.98 | $38.25 | $38.29 | $38.29 | 4,630 |
| 2023-04-06 | $38.33 | $38.71 | $38.33 | $38.50 | $38.50 | 6,061 |
| 2023-04-05 | $38.60 | $38.75 | $38.29 | $38.52 | $38.52 | 4,845 |
| 2023-04-04 | $38.78 | $38.99 | $38.78 | $38.84 | $38.84 | 7,272 |
| 2023-04-03 | $38.30 | $38.48 | $38.06 | $38.42 | $38.42 | 10,177 |
| 2023-03-31 | $38.59 | $38.59 | $38.16 | $38.22 | $38.22 | 4,079 |
| 2023-03-30 | $37.73 | $38.35 | $37.71 | $38.02 | $38.02 | 6,725 |
| 2023-03-29 | $36.80 | $37.12 | $36.69 | $36.79 | $36.79 | 6,052 |
| 2023-03-28 | $36.92 | $36.92 | $36.59 | $36.60 | $36.60 | 85,458 |
| 2023-03-27 | $36.93 | $37.04 | $36.79 | $36.79 | $36.79 | 6,604 |
| 2023-03-24 | $36.53 | $36.83 | $36.53 | $36.73 | $36.73 | 3,422 |
| 2023-03-23 | $36.50 | $36.85 | $36.44 | $36.44 | $36.44 | 3,605 |
| 2023-03-22 | $36.22 | $36.74 | $36.15 | $36.21 | $36.21 | 6,362 |
| 2023-03-21 | $36.09 | $36.36 | $36.09 | $36.32 | $36.32 | 3,917 |
| 2023-03-20 | $35.75 | $36.04 | $35.75 | $35.91 | $35.91 | 9,158 |
| 2023-03-17 | $35.67 | $35.89 | $35.60 | $35.70 | $35.70 | 6,092 |
| 2023-03-16 | $35.82 | $36.73 | $35.82 | $36.59 | $36.59 | 16,193 |
| 2023-03-15 | $35.78 | $36.07 | $35.42 | $35.87 | $35.87 | 10,272 |
| 2023-03-14 | $36.66 | $36.69 | $36.48 | $36.58 | $36.58 | 5,828 |
| 2023-03-13 | $36.01 | $36.53 | $35.99 | $36.32 | $36.32 | 6,392 |
| 2023-03-10 | $36.54 | $36.79 | $36.30 | $36.35 | $36.35 | 7,128 |
| 2023-03-09 | $36.29 | $36.70 | $36.25 | $36.43 | $36.43 | 7,883 |
| 2023-03-08 | $35.93 | $36.10 | $35.84 | $36.05 | $36.05 | 5,959 |
| 2023-03-07 | $36.30 | $36.30 | $35.81 | $35.91 | $35.91 | 7,062 |
| 2023-03-06 | $36.37 | $36.72 | $36.37 | $36.53 | $36.53 | 6,249 |
| 2023-03-03 | $36.22 | $37.11 | $36.20 | $36.87 | $36.87 | 95,152 |
| 2023-03-02 | $35.80 | $35.98 | $35.75 | $35.98 | $35.98 | 5,379 |
| 2023-03-01 | $36.22 | $36.26 | $35.96 | $36.08 | $36.08 | 167,060 |
| 2023-02-28 | $36.46 | $36.46 | $35.99 | $35.99 | $35.99 | 45,368 |
| 2023-02-27 | $36.23 | $36.69 | $36.23 | $36.52 | $36.52 | 8,520 |
| 2023-02-24 | $35.90 | $36.11 | $35.83 | $35.89 | $35.89 | 4,376 |
| 2023-02-23 | $36.38 | $36.38 | $35.90 | $36.06 | $36.06 | 8,146 |
| 2023-02-22 | $36.54 | $36.84 | $36.25 | $36.33 | $36.33 | 6,565 |
| 2023-02-21 | $36.50 | $36.65 | $36.35 | $36.52 | $36.52 | 10,244 |
| 2023-02-17 | $36.61 | $37.24 | $36.48 | $37.03 | $37.03 | 30,262 |
| 2023-02-16 | $36.55 | $37.06 | $36.55 | $36.77 | $36.77 | 5,334 |
| 2023-02-15 | $37.15 | $37.44 | $37.13 | $37.31 | $37.31 | 4,891 |
| 2023-02-14 | $37.59 | $37.64 | $37.02 | $37.22 | $37.22 | 6,795 |
| 2023-02-13 | $36.74 | $37.21 | $36.74 | $37.10 | $37.10 | 4,994 |
| 2023-02-10 | $36.61 | $36.61 | $36.21 | $36.22 | $36.22 | 2,855 |
| 2023-02-09 | $38.04 | $38.19 | $37.42 | $37.42 | $37.42 | 13,729 |
| 2023-02-08 | $37.85 | $37.91 | $37.56 | $37.62 | $37.62 | 4,093 |
| 2023-02-07 | $37.48 | $37.85 | $37.37 | $37.78 | $37.78 | 7,069 |
| 2023-02-06 | $38.26 | $38.29 | $38.13 | $38.14 | $38.14 | 6,351 |
| 2023-02-03 | $39.17 | $39.17 | $38.73 | $38.76 | $38.76 | 9,349 |
| 2023-02-02 | $39.48 | $39.48 | $39.08 | $39.11 | $39.11 | 8,022 |
| 2023-02-01 | $38.63 | $38.81 | $38.23 | $38.65 | $38.65 | 21,498 |
| 2023-01-31 | $38.04 | $38.36 | $38.04 | $38.23 | $38.23 | 12,273 |
| 2023-01-30 | $37.99 | $38.33 | $37.98 | $38.15 | $38.15 | 26,920 |
| 2023-01-27 | $37.79 | $37.90 | $37.70 | $37.76 | $37.76 | 18,892 |
| 2023-01-26 | $37.55 | $37.83 | $37.35 | $37.82 | $37.82 | 18,578 |
| 2023-01-25 | $37.57 | $37.62 | $37.36 | $37.40 | $37.40 | 110,071 |
| 2023-01-24 | $37.82 | $37.92 | $37.52 | $37.74 | $37.74 | 6,915 |
| 2023-01-23 | $37.95 | $38.22 | $37.95 | $38.16 | $38.16 | 49,104 |
| 2023-01-20 | $37.76 | $38.32 | $37.76 | $38.07 | $38.07 | 14,625 |
| 2023-01-19 | $37.90 | $37.94 | $37.33 | $37.44 | $37.44 | 9,604 |
| 2023-01-18 | $38.30 | $38.84 | $38.08 | $38.42 | $38.42 | 20,184 |
| 2023-01-17 | $38.07 | $38.07 | $37.36 | $37.80 | $37.80 | 16,922 |
| 2023-01-13 | $37.65 | $38.20 | $37.65 | $38.20 | $38.20 | 29,401 |
| 2023-01-12 | $37.48 | $38.02 | $37.48 | $37.51 | $37.51 | 15,913 |
| 2023-01-11 | $37.94 | $38.37 | $37.86 | $37.86 | $37.29 | 3,414 |
| 2023-01-10 | $38.22 | $38.40 | $37.72 | $37.89 | $37.32 | 15,748 |
| 2023-01-09 | $37.81 | $37.96 | $37.72 | $37.72 | $37.15 | 10,421 |
| 2023-01-06 | $36.45 | $37.33 | $36.35 | $37.32 | $36.76 | 31,342 |
| 2023-01-05 | $36.24 | $36.76 | $35.99 | $36.20 | $35.65 | 11,104 |
| 2023-01-04 | $36.10 | $36.70 | $36.09 | $36.65 | $36.10 | 75,627 |
| 2023-01-03 | $35.90 | $36.03 | $35.48 | $35.62 | $35.08 | 12,594 |
| 2022-12-30 | $36.62 | $36.62 | $35.53 | $35.97 | $35.43 | 10,946 |
| 2022-12-29 | $35.97 | $36.58 | $35.97 | $36.30 | $35.75 | 12,284 |
| 2022-12-28 | $36.06 | $36.64 | $35.75 | $35.82 | $35.28 | 30,392 |
| 2022-12-27 | $36.63 | $36.63 | $35.71 | $35.71 | $35.17 | 2,879 |
| 2022-12-23 | $36.12 | $36.69 | $35.05 | $35.83 | $35.29 | 6,848 |
| 2022-12-22 | $36.42 | $36.42 | $35.71 | $36.02 | $35.48 | 10,822 |
| 2022-12-21 | $36.44 | $36.90 | $36.44 | $36.80 | $36.24 | 8,256 |
| 2022-12-20 | $36.59 | $36.60 | $36.41 | $36.58 | $36.03 | 17,554 |
| 2022-12-19 | $37.82 | $37.82 | $37.29 | $37.42 | $36.86 | 9,843 |
| 2022-12-16 | $37.54 | $37.67 | $37.47 | $37.67 | $37.10 | 10,841 |
| 2022-12-15 | $38.76 | $38.77 | $37.91 | $38.03 | $37.46 | 11,724 |
| 2022-12-14 | $39.18 | $39.55 | $39.02 | $39.35 | $38.76 | 20,054 |
| 2022-12-13 | $39.66 | $40.06 | $39.03 | $39.09 | $38.50 | 44,970 |
| 2022-12-12 | $38.43 | $38.65 | $38.36 | $38.65 | $38.07 | 49,547 |
| 2022-12-09 | $38.35 | $38.46 | $38.13 | $38.13 | $37.55 | 15,122 |
| 2022-12-08 | $38.18 | $38.53 | $38.18 | $38.34 | $37.76 | 18,203 |
| 2022-12-07 | $38.56 | $39.07 | $38.52 | $38.91 | $38.32 | 18,853 |
| 2022-12-06 | $38.52 | $38.54 | $38.06 | $38.21 | $37.63 | 8,639 |
| 2022-12-05 | $38.85 | $38.85 | $38.35 | $38.38 | $37.80 | 27,143 |
| 2022-12-02 | $39.38 | $39.51 | $39.13 | $39.41 | $38.81 | 14,205 |
| 2022-12-01 | $39.44 | $39.91 | $39.44 | $39.69 | $39.09 | 13,562 |
| 2022-11-30 | $38.20 | $38.98 | $37.66 | $38.78 | $38.19 | 20,856 |
| 2022-11-29 | $38.30 | $38.30 | $37.62 | $37.71 | $37.14 | 29,532 |
| 2022-11-28 | $39.31 | $39.47 | $38.89 | $39.04 | $38.45 | 8,323 |
| 2022-11-25 | $39.21 | $39.44 | $39.02 | $39.43 | $38.83 | 11,315 |
| 2022-11-23 | $38.80 | $39.56 | $38.80 | $39.50 | $38.90 | 10,172 |
| 2022-11-22 | $38.11 | $38.53 | $38.11 | $38.53 | $37.95 | 13,780 |
| 2022-11-21 | $38.34 | $38.34 | $37.98 | $38.22 | $37.64 | 6,141 |
| 2022-11-18 | $38.00 | $38.19 | $37.92 | $37.99 | $37.42 | 5,558 |
| 2022-11-17 | $37.23 | $37.86 | $37.23 | $37.76 | $37.19 | 12,582 |
| 2022-11-16 | $38.40 | $38.60 | $38.38 | $38.51 | $37.93 | 13,955 |
| 2022-11-15 | $36.03 | $36.25 | $35.53 | $35.61 | $35.07 | 10,060 |
| 2022-11-14 | $35.60 | $35.60 | $35.11 | $35.11 | $34.58 | 12,215 |
| 2022-11-11 | $35.21 | $36.20 | $35.21 | $35.89 | $35.35 | 24,265 |
| 2022-11-10 | $35.04 | $35.67 | $34.97 | $35.53 | $34.99 | 35,773 |
| 2022-11-09 | $33.14 | $33.70 | $33.08 | $33.20 | $32.70 | 21,211 |
| 2022-11-08 | $33.33 | $33.63 | $33.19 | $33.51 | $33.00 | 38,686 |
| 2022-11-07 | $32.60 | $33.02 | $32.32 | $32.85 | $32.35 | 51,397 |
| 2022-11-04 | $32.27 | $32.82 | $32.13 | $32.77 | $32.27 | 19,174 |
| 2022-11-03 | $31.91 | $32.23 | $31.81 | $31.81 | $31.33 | 15,216 |
| 2022-11-02 | $33.19 | $33.48 | $32.66 | $32.67 | $32.18 | 13,850 |
| 2022-11-01 | $33.76 | $33.79 | $33.06 | $33.17 | $32.67 | 27,214 |
| 2022-10-31 | $33.52 | $33.52 | $33.30 | $33.31 | $32.81 | 17,437 |
| 2022-10-28 | $33.79 | $34.22 | $33.79 | $34.16 | $33.64 | 7,427 |
| 2022-10-27 | $33.89 | $34.04 | $33.72 | $33.72 | $33.21 | 15,544 |
| 2022-10-26 | $34.09 | $34.64 | $34.09 | $34.31 | $33.79 | 59,660 |
| 2022-10-25 | $33.46 | $34.28 | $33.43 | $34.17 | $33.65 | 41,749 |
| 2022-10-24 | $32.63 | $32.72 | $32.11 | $32.40 | $31.91 | 24,255 |
| 2022-10-21 | $31.38 | $32.14 | $31.26 | $32.14 | $31.65 | 34,712 |
| 2022-10-20 | $31.70 | $32.39 | $31.54 | $31.62 | $31.14 | 52,424 |
| 2022-10-19 | $31.69 | $31.73 | $31.28 | $31.46 | $30.98 | 13,329 |
| 2022-10-18 | $32.29 | $32.29 | $31.83 | $32.09 | $31.60 | 57,343 |
| 2022-10-17 | $31.88 | $32.90 | $31.85 | $31.87 | $31.39 | 23,875 |
| 2022-10-14 | $31.43 | $31.43 | $30.63 | $30.63 | $30.17 | 17,097 |
| 2022-10-13 | $30.04 | $31.49 | $30.04 | $31.44 | $30.97 | 63,847 |
| 2022-10-12 | $30.42 | $30.61 | $30.06 | $30.29 | $29.83 | 82,225 |
| 2022-10-11 | $30.89 | $31.06 | $30.02 | $30.32 | $29.86 | 47,744 |
| 2022-10-10 | $31.29 | $31.91 | $30.95 | $31.30 | $30.83 | 48,473 |
| 2022-10-07 | $31.84 | $31.84 | $30.97 | $30.99 | $30.52 | 22,918 |
| 2022-10-06 | $32.70 | $33.45 | $32.34 | $32.51 | $32.02 | 19,128 |
| 2022-10-05 | $32.52 | $33.09 | $32.30 | $32.90 | $32.40 | 20,575 |
| 2022-10-04 | $32.83 | $33.43 | $32.83 | $33.43 | $32.93 | 53,662 |
| 2022-10-03 | $31.74 | $32.09 | $31.60 | $31.93 | $31.45 | 28,152 |
| 2022-09-30 | $31.34 | $31.64 | $31.14 | $31.14 | $30.67 | 30,370 |
| 2022-09-29 | $30.86 | $31.45 | $30.80 | $31.42 | $30.95 | 45,989 |
| 2022-09-28 | $29.91 | $31.15 | $29.91 | $30.89 | $30.42 | 85,960 |
| 2022-09-27 | $30.81 | $31.14 | $29.93 | $30.39 | $29.93 | 116,599 |
| 2022-09-26 | $30.98 | $31.78 | $30.71 | $30.78 | $30.32 | 52,948 |
| 2022-09-23 | $31.22 | $31.24 | $30.28 | $30.39 | $29.93 | 30,080 |
| 2022-09-22 | $32.81 | $33.14 | $32.21 | $32.33 | $31.84 | 36,698 |
| 2022-09-21 | $33.40 | $33.94 | $33.05 | $33.05 | $32.55 | 17,589 |
| 2022-09-20 | $33.09 | $33.33 | $32.75 | $33.11 | $32.61 | 50,174 |
| 2022-09-19 | $33.54 | $33.72 | $32.48 | $33.46 | $32.95 | 33,307 |
| 2022-09-16 | $33.30 | $34.06 | $33.00 | $33.42 | $33.42 | 32,947 |
| 2022-09-15 | $33.44 | $33.85 | $33.09 | $33.58 | $33.58 | 17,677 |
| 2022-09-14 | $33.67 | $33.97 | $33.67 | $33.77 | $33.77 | 13,123 |
| 2022-09-13 | $35.03 | $35.19 | $34.12 | $34.35 | $34.35 | 31,368 |
| 2022-09-12 | $35.89 | $35.94 | $35.46 | $35.67 | $35.67 | 24,962 |
| 2022-09-09 | $34.96 | $35.26 | $34.88 | $35.17 | $35.17 | 21,717 |
| 2022-09-08 | $33.92 | $34.39 | $33.92 | $34.19 | $34.19 | 37,593 |
| 2022-09-07 | $33.48 | $33.92 | $33.48 | $33.92 | $33.92 | 35,437 |
| 2022-09-06 | $33.25 | $33.66 | $32.92 | $33.41 | $33.41 | 84,787 |
| 2022-09-02 | $32.58 | $33.48 | $32.48 | $32.62 | $32.62 | 143,303 |
| 2022-09-01 | $32.44 | $32.89 | $32.19 | $32.89 | $32.89 | 92,545 |
| 2022-08-31 | $33.40 | $33.85 | $33.35 | $33.70 | $33.70 | 20,579 |
| 2022-08-30 | $34.23 | $34.23 | $33.58 | $34.00 | $34.00 | 45,642 |
| 2022-08-29 | $34.03 | $34.42 | $33.73 | $33.93 | $33.93 | 28,069 |
| 2022-08-26 | $34.63 | $34.89 | $33.95 | $33.95 | $33.95 | 10,912 |
| 2022-08-25 | $34.41 | $34.57 | $34.33 | $34.53 | $34.53 | 9,666 |
| 2022-08-24 | $33.78 | $34.34 | $33.78 | $34.10 | $34.10 | 24,987 |
| 2022-08-23 | $33.88 | $34.17 | $33.69 | $33.78 | $33.78 | 32,282 |
| 2022-08-22 | $35.04 | $35.11 | $34.60 | $34.82 | $34.82 | 20,762 |
| 2022-08-19 | $35.23 | $35.45 | $34.95 | $35.27 | $35.27 | 6,806 |
| 2022-08-18 | $35.48 | $35.65 | $35.43 | $35.51 | $35.51 | 8,882 |
| 2022-08-17 | $35.51 | $35.80 | $35.39 | $35.79 | $35.79 | 5,550 |
| 2022-08-16 | $35.42 | $36.01 | $35.42 | $35.76 | $35.76 | 46,692 |
| 2022-08-15 | $35.87 | $36.03 | $35.86 | $35.92 | $35.92 | 15,673 |
| 2022-08-12 | $35.72 | $35.88 | $35.53 | $35.85 | $35.85 | 129,444 |
| 2022-08-11 | $36.30 | $36.77 | $36.10 | $36.14 | $36.14 | 8,432 |
| 2022-08-10 | $36.15 | $36.28 | $36.11 | $36.27 | $36.27 | 10,461 |
| 2022-08-09 | $35.10 | $35.10 | $34.92 | $35.05 | $35.05 | 12,968 |
| 2022-08-08 | $35.88 | $36.09 | $35.39 | $35.42 | $35.42 | 11,754 |
| 2022-08-05 | $35.44 | $35.53 | $35.29 | $35.39 | $35.39 | 16,829 |
| 2022-08-04 | $35.71 | $36.17 | $35.70 | $36.14 | $36.14 | 16,260 |
| 2022-08-03 | $34.88 | $35.52 | $34.79 | $35.38 | $35.38 | 18,661 |
| 2022-08-02 | $34.59 | $34.73 | $34.35 | $34.35 | $34.35 | 16,645 |
| 2022-08-01 | $34.31 | $35.09 | $34.31 | $34.45 | $34.45 | 18,069 |
| 2022-07-29 | $34.30 | $34.62 | $34.28 | $34.35 | $34.35 | 25,342 |
| 2022-07-28 | $33.90 | $34.25 | $33.71 | $33.89 | $33.89 | 51,405 |
| 2022-07-27 | $33.56 | $33.92 | $33.03 | $33.82 | $33.82 | 33,915 |
| 2022-07-26 | $33.15 | $34.00 | $33.04 | $33.90 | $33.90 | 25,460 |
| 2022-07-25 | $33.79 | $33.87 | $33.72 | $33.85 | $33.85 | 32,888 |
| 2022-07-22 | $34.14 | $34.48 | $33.71 | $33.82 | $33.82 | 15,081 |
| 2022-07-21 | $33.51 | $34.10 | $33.49 | $34.10 | $34.10 | 112,195 |
| 2022-07-20 | $33.14 | $33.51 | $33.12 | $33.34 | $33.34 | 39,704 |
| 2022-07-19 | $32.58 | $33.93 | $32.49 | $32.83 | $32.83 | 39,874 |
| 2022-07-18 | $32.90 | $33.04 | $32.45 | $32.45 | $32.45 | 45,983 |
| 2022-07-15 | $31.47 | $32.28 | $31.46 | $32.03 | $32.03 | 24,990 |
| 2022-07-14 | $31.18 | $31.91 | $30.98 | $31.39 | $31.39 | 32,696 |
| 2022-07-13 | $31.05 | $32.20 | $31.05 | $32.20 | $32.20 | 33,708 |
| 2022-07-12 | $31.93 | $31.95 | $31.51 | $31.51 | $31.51 | 31,813 |
| 2022-07-11 | $31.55 | $31.72 | $31.38 | $31.72 | $31.72 | 63,007 |
| 2022-07-08 | $31.55 | $31.95 | $31.46 | $31.92 | $31.92 | 14,068 |
| 2022-07-07 | $31.18 | $31.49 | $31.18 | $31.49 | $31.49 | 29,746 |
| 2022-07-06 | $30.91 | $31.52 | $30.87 | $31.34 | $31.34 | 56,834 |
| 2022-07-05 | $30.51 | $30.76 | $30.30 | $30.76 | $30.76 | 40,758 |
| 2022-07-01 | $30.46 | $30.91 | $30.35 | $30.79 | $30.79 | 30,337 |
| 2022-06-30 | $30.48 | $31.04 | $30.45 | $31.00 | $31.00 | 85,577 |
| 2022-06-29 | $30.49 | $30.91 | $30.49 | $30.82 | $30.82 | 18,311 |
| 2022-06-28 | $31.17 | $31.26 | $30.72 | $30.72 | $30.72 | 31,210 |
| 2022-06-27 | $31.56 | $31.59 | $31.34 | $31.34 | $31.34 | 18,489 |
| 2022-06-24 | $31.43 | $32.14 | $31.43 | $31.74 | $31.74 | 32,422 |
| 2022-06-23 | $30.61 | $31.37 | $30.61 | $30.92 | $30.92 | 30,679 |
| 2022-06-22 | $30.33 | $31.15 | $30.33 | $30.86 | $30.86 | 53,239 |
| 2022-06-21 | $30.59 | $30.78 | $30.55 | $30.64 | $30.64 | 39,283 |
| 2022-06-17 | $30.01 | $30.79 | $29.99 | $30.65 | $30.65 | 47,154 |
| 2022-06-16 | $29.16 | $29.65 | $29.09 | $29.25 | $29.25 | 72,330 |
| 2022-06-15 | $29.21 | $29.56 | $28.95 | $29.36 | $29.36 | 54,268 |
| 2022-06-14 | $29.00 | $29.09 | $28.42 | $28.61 | $28.61 | 76,461 |
| 2022-06-13 | $29.88 | $30.24 | $29.53 | $29.79 | $29.79 | 104,293 |
| 2022-06-10 | $30.78 | $31.05 | $30.59 | $30.64 | $30.64 | 24,500 |
| 2022-06-09 | $31.94 | $32.19 | $31.69 | $31.73 | $31.73 | 43,022 |
| 2022-06-08 | $32.15 | $32.78 | $32.15 | $32.19 | $32.19 | 17,764 |
| 2022-06-07 | $32.63 | $33.26 | $32.56 | $33.22 | $33.22 | 43,329 |
| 2022-06-06 | $33.38 | $33.51 | $32.88 | $32.92 | $32.92 | 39,511 |
| 2022-06-03 | $33.13 | $33.13 | $32.65 | $32.68 | $32.68 | 20,435 |
| 2022-06-02 | $33.10 | $33.63 | $32.55 | $33.15 | $33.15 | 44,793 |
| 2022-06-01 | $33.01 | $33.01 | $32.50 | $32.60 | $32.60 | 23,835 |
| 2022-05-31 | $33.25 | $33.36 | $32.91 | $33.17 | $33.17 | 28,999 |
| 2022-05-27 | $34.01 | $34.24 | $33.88 | $33.97 | $33.97 | 15,421 |
| 2022-05-26 | $33.17 | $33.48 | $32.68 | $33.48 | $33.48 | 42,863 |
| 2022-05-25 | $33.38 | $33.76 | $33.33 | $33.68 | $33.37 | 22,597 |
| 2022-05-24 | $33.32 | $33.61 | $32.80 | $33.61 | $33.30 | 23,692 |
| 2022-05-23 | $33.74 | $34.10 | $33.38 | $33.67 | $33.36 | 27,982 |
| 2022-05-20 | $33.37 | $33.96 | $32.95 | $33.20 | $32.90 | 26,034 |
| 2022-05-19 | $32.36 | $33.00 | $32.31 | $32.66 | $32.36 | 20,547 |
| 2022-05-18 | $32.57 | $32.98 | $31.88 | $31.89 | $31.60 | 23,833 |
| 2022-05-17 | $33.72 | $33.72 | $33.25 | $33.40 | $33.10 | 21,260 |
| 2022-05-16 | $33.24 | $34.32 | $33.24 | $33.44 | $33.14 | 21,096 |
| 2022-05-13 | $33.29 | $34.27 | $33.19 | $33.79 | $33.48 | 27,944 |
| 2022-05-12 | $32.18 | $33.34 | $32.15 | $32.57 | $32.27 | 26,263 |
| 2022-05-11 | $33.09 | $33.41 | $32.48 | $32.53 | $32.23 | 83,568 |
| 2022-05-10 | $33.52 | $33.77 | $32.68 | $33.40 | $33.09 | 33,419 |
| 2022-05-09 | $33.71 | $33.72 | $32.79 | $32.94 | $32.64 | 25,887 |
| 2022-05-06 | $34.02 | $34.72 | $33.83 | $34.37 | $34.05 | 32,232 |
| 2022-05-05 | $36.07 | $36.12 | $35.29 | $35.62 | $35.30 | 22,111 |
| 2022-05-04 | $36.16 | $36.64 | $35.54 | $36.55 | $36.22 | 70,923 |
| 2022-05-03 | $36.73 | $36.82 | $36.14 | $36.25 | $35.92 | 37,792 |
| 2022-05-02 | $36.00 | $38.24 | $36.00 | $36.75 | $36.42 | 34,947 |
| 2022-04-29 | $37.26 | $37.65 | $36.93 | $37.14 | $36.80 | 19,770 |
| 2022-04-28 | $36.54 | $37.37 | $36.44 | $37.33 | $36.99 | 58,919 |
| 2022-04-27 | $36.16 | $36.35 | $35.68 | $36.35 | $36.02 | 44,003 |
| 2022-04-26 | $36.91 | $36.91 | $35.86 | $36.71 | $36.38 | 26,426 |
| 2022-04-25 | $36.99 | $37.78 | $36.88 | $37.78 | $37.44 | 26,892 |
| 2022-04-22 | $37.66 | $38.06 | $37.20 | $37.22 | $36.88 | 11,924 |
| 2022-04-21 | $38.34 | $38.40 | $37.81 | $37.98 | $37.63 | 16,125 |
| 2022-04-20 | $37.58 | $38.43 | $37.42 | $38.23 | $37.88 | 10,078 |
| 2022-04-19 | $37.50 | $38.12 | $37.41 | $37.76 | $37.42 | 28,145 |
| 2022-04-18 | $37.55 | $39.78 | $37.46 | $37.49 | $37.15 | 19,152 |
| 2022-04-14 | $38.03 | $38.11 | $37.55 | $37.92 | $37.58 | 11,203 |
| 2022-04-13 | $37.27 | $38.34 | $37.27 | $38.28 | $37.93 | 25,978 |
| 2022-04-12 | $37.40 | $37.63 | $37.23 | $37.42 | $37.08 | 15,175 |
| 2022-04-11 | $37.25 | $37.83 | $37.21 | $37.43 | $37.09 | 10,099 |
| 2022-04-08 | $37.75 | $38.11 | $37.75 | $38.06 | $37.71 | 16,768 |
| 2022-04-07 | $37.91 | $38.75 | $37.91 | $38.38 | $38.03 | 32,089 |
| 2022-04-06 | $38.28 | $38.92 | $37.98 | $38.44 | $38.09 | 28,560 |
| 2022-04-05 | $38.63 | $39.21 | $38.30 | $38.71 | $38.36 | 15,580 |
| 2022-04-04 | $38.05 | $38.82 | $38.05 | $38.55 | $38.20 | 40,471 |
| 2022-04-01 | $37.47 | $37.73 | $37.40 | $37.69 | $37.35 | 15,236 |
| 2022-03-31 | $37.16 | $37.16 | $36.80 | $36.80 | $36.47 | 33,019 |
| 2022-03-30 | $37.01 | $37.09 | $36.64 | $36.64 | $36.31 | 23,792 |
| 2022-03-29 | $37.57 | $37.57 | $36.82 | $36.94 | $36.60 | 15,315 |
| 2022-03-28 | $36.19 | $36.27 | $35.96 | $36.21 | $35.88 | 21,551 |
| 2022-03-25 | $36.92 | $36.92 | $36.38 | $36.47 | $36.14 | 15,214 |
| 2022-03-24 | $36.33 | $36.70 | $36.15 | $36.30 | $35.97 | 11,155 |
| 2022-03-23 | $36.25 | $37.10 | $36.25 | $36.33 | $36.00 | 16,166 |
| 2022-03-22 | $36.07 | $36.81 | $36.07 | $36.59 | $36.26 | 11,030 |
| 2022-03-21 | $36.80 | $36.88 | $36.53 | $36.59 | $36.26 | 11,030 |
| 2022-03-18 | $36.66 | $37.57 | $36.66 | $37.57 | $37.23 | 13,757 |
| 2022-03-17 | $36.33 | $36.89 | $36.22 | $36.57 | $36.24 | 26,792 |
| 2022-03-16 | $35.70 | $36.39 | $35.67 | $36.12 | $35.79 | 19,802 |
| 2022-03-15 | $35.11 | $35.19 | $34.89 | $35.12 | $34.80 | 49,950 |
| 2022-03-14 | $35.26 | $35.47 | $35.00 | $35.08 | $34.76 | 14,001 |
| 2022-03-11 | $34.83 | $35.09 | $34.55 | $34.84 | $34.52 | 18,192 |
| 2022-03-10 | $34.47 | $34.55 | $34.23 | $34.34 | $34.03 | 22,790 |
| 2022-03-09 | $34.37 | $35.38 | $34.22 | $35.28 | $34.96 | 15,043 |
| 2022-03-08 | $33.74 | $34.42 | $33.41 | $33.88 | $33.57 | 29,955 |
| 2022-03-07 | $35.12 | $35.12 | $34.32 | $34.49 | $34.18 | 28,335 |
| 2022-03-04 | $35.37 | $35.37 | $34.64 | $34.87 | $34.56 | 22,222 |
| 2022-03-03 | $37.29 | $37.37 | $36.25 | $36.38 | $36.05 | 19,440 |
| 2022-03-02 | $37.92 | $38.26 | $37.92 | $38.26 | $37.91 | 15,069 |
| 2022-03-01 | $38.72 | $38.72 | $37.98 | $37.98 | $37.63 | 44,166 |
| 2022-02-28 | $37.25 | $37.73 | $37.25 | $37.60 | $37.26 | 32,252 |
| 2022-02-25 | $36.65 | $37.15 | $36.62 | $37.04 | $36.70 | 32,102 |
| 2022-02-24 | $36.01 | $36.82 | $35.74 | $36.82 | $36.49 | 32,897 |
| 2022-02-23 | $37.18 | $37.18 | $36.53 | $36.53 | $36.20 | 24,165 |
| 2022-02-22 | $37.19 | $37.37 | $37.00 | $37.16 | $36.82 | 12,643 |
| 2022-02-18 | $36.74 | $36.80 | $36.27 | $36.45 | $36.11 | 11,090 |
| 2022-02-17 | $37.45 | $37.64 | $37.18 | $37.46 | $37.12 | 12,569 |
| 2022-02-16 | $36.92 | $37.70 | $36.92 | $37.49 | $37.15 | 21,850 |
| 2022-02-15 | $36.99 | $37.45 | $36.89 | $37.01 | $36.67 | 25,996 |
| 2022-02-14 | $36.68 | $37.18 | $36.68 | $36.95 | $36.61 | 72,478 |
| 2022-02-11 | $37.51 | $37.66 | $36.86 | $36.89 | $36.55 | 24,344 |
| 2022-02-10 | $37.34 | $37.80 | $37.28 | $37.28 | $36.94 | 18,470 |
| 2022-02-09 | $38.17 | $38.17 | $37.85 | $37.89 | $37.55 | 43,912 |
| 2022-02-08 | $37.52 | $37.91 | $37.52 | $37.83 | $37.49 | 15,210 |
| 2022-02-07 | $38.59 | $38.59 | $38.37 | $38.37 | $38.02 | 13,402 |
| 2022-02-04 | $38.48 | $38.96 | $38.41 | $38.69 | $38.33 | 23,418 |
| 2022-02-03 | $38.89 | $39.10 | $38.45 | $38.57 | $38.22 | 16,503 |
| 2022-02-02 | $39.93 | $40.11 | $39.65 | $39.77 | $39.41 | 16,960 |
| 2022-02-01 | $39.22 | $39.22 | $38.74 | $38.92 | $38.57 | 27,973 |
| 2022-01-31 | $39.02 | $39.02 | $38.49 | $38.83 | $38.48 | 50,825 |
| 2022-01-28 | $37.94 | $38.82 | $37.94 | $38.81 | $38.46 | 60,016 |
| 2022-01-27 | $37.42 | $37.99 | $37.41 | $37.80 | $37.46 | 17,057 |
| 2022-01-26 | $39.47 | $40.09 | $38.72 | $38.76 | $38.41 | 23,606 |
| 2022-01-25 | $41.41 | $42.38 | $41.33 | $42.32 | $41.94 | 21,818 |
| 2022-01-24 | $42.88 | $42.88 | $41.54 | $42.53 | $42.14 | 44,096 |
| 2022-01-21 | $43.72 | $43.91 | $43.07 | $43.07 | $42.68 | 35,187 |
| 2022-01-20 | $44.97 | $45.09 | $44.45 | $44.79 | $44.38 | 17,181 |
| 2022-01-19 | $44.41 | $44.52 | $44.03 | $44.15 | $43.75 | 18,696 |
| 2022-01-18 | $43.95 | $44.22 | $43.82 | $43.91 | $43.51 | 13,461 |
| 2022-01-14 | $44.38 | $44.63 | $43.59 | $44.34 | $43.94 | 13,607 |
| 2022-01-13 | $44.98 | $44.98 | $44.37 | $44.37 | $43.97 | 12,138 |
| 2022-01-12 | $45.45 | $45.67 | $45.44 | $45.46 | $44.42 | 13,683 |
| 2022-01-11 | $44.63 | $45.01 | $44.03 | $44.71 | $43.69 | 10,086 |
| 2022-01-10 | $44.37 | $44.66 | $43.67 | $44.66 | $43.64 | 6,242 |
| 2022-01-07 | $45.47 | $45.59 | $45.27 | $45.49 | $44.45 | 6,493 |
| 2022-01-06 | $45.24 | $45.45 | $44.84 | $45.25 | $44.21 | 7,082 |
| 2022-01-05 | $46.70 | $46.70 | $45.57 | $46.13 | $45.08 | 12,817 |
| 2022-01-04 | $46.64 | $46.64 | $45.96 | $46.13 | $45.07 | 43,468 |
| 2022-01-03 | $46.62 | $47.65 | $44.62 | $47.45 | $46.37 | 8,765 |
| 2021-12-31 | $46.21 | $47.89 | $46.21 | $47.69 | $46.60 | 3,980 |
| 2021-12-30 | $47.10 | $47.22 | $46.55 | $46.70 | $45.63 | 8,439 |
| 2021-12-29 | $46.75 | $46.83 | $45.90 | $46.34 | $45.28 | 11,479 |
| 2021-12-28 | $46.04 | $46.86 | $45.11 | $46.57 | $45.51 | 8,531 |
| 2021-12-27 | $45.94 | $46.45 | $45.18 | $45.87 | $44.82 | 6,078 |
| 2021-12-23 | $45.68 | $45.68 | $44.78 | $44.78 | $43.76 | 17,204 |
| 2021-12-22 | $44.20 | $45.14 | $44.07 | $44.60 | $43.58 | 7,564 |
| 2021-12-21 | $44.82 | $44.82 | $43.93 | $44.26 | $43.25 | 9,791 |
| 2021-12-20 | $44.70 | $44.81 | $44.41 | $44.60 | $43.58 | 16,199 |
| 2021-12-17 | $43.96 | $44.55 | $43.82 | $44.35 | $43.34 | 6,497 |
| 2021-12-16 | $44.28 | $44.44 | $43.63 | $44.10 | $43.09 | 23,813 |
| 2021-12-15 | $44.54 | $44.78 | $43.85 | $44.78 | $43.76 | 23,649 |
| 2021-12-14 | $43.52 | $43.61 | $42.66 | $42.95 | $41.97 | 13,777 |
| 2021-12-13 | $45.05 | $45.17 | $44.50 | $44.50 | $43.48 | 8,963 |
| 2021-12-10 | $44.63 | $44.84 | $44.03 | $44.60 | $43.58 | 8,875 |
| 2021-12-09 | $43.96 | $44.20 | $43.70 | $43.76 | $42.76 | 5,540 |
| 2021-12-08 | $43.53 | $44.26 | $43.20 | $43.34 | $42.35 | 7,269 |
| 2021-12-07 | $42.70 | $44.05 | $42.70 | $43.53 | $42.54 | 34,574 |
| 2021-12-06 | $41.94 | $42.49 | $41.33 | $42.05 | $41.09 | 17,131 |
| 2021-12-03 | $41.88 | $42.56 | $41.06 | $41.06 | $40.12 | 19,231 |
| 2021-12-02 | $41.81 | $42.30 | $41.35 | $42.24 | $41.28 | 17,503 |
| 2021-12-01 | $41.23 | $42.20 | $41.23 | $41.77 | $40.81 | 15,675 |
| 2021-11-30 | $42.16 | $42.47 | $40.96 | $41.73 | $40.78 | 31,489 |
| 2021-11-29 | $42.01 | $42.78 | $41.52 | $42.09 | $41.13 | 14,030 |
| 2021-11-26 | $42.89 | $42.89 | $41.12 | $41.61 | $40.65 | 26,422 |
| 2021-11-24 | $41.75 | $42.56 | $41.75 | $41.90 | $40.94 | 10,006 |
| 2021-11-23 | $42.66 | $42.71 | $42.39 | $42.70 | $41.72 | 13,067 |
| 2021-11-22 | $42.96 | $43.32 | $42.36 | $43.24 | $42.25 | 9,818 |
| 2021-11-19 | $43.63 | $44.09 | $43.53 | $43.53 | $42.54 | 5,178 |
| 2021-11-18 | $42.75 | $43.79 | $42.51 | $43.64 | $42.65 | 18,846 |
| 2021-11-17 | $43.69 | $44.05 | $43.19 | $43.58 | $42.58 | 9,801 |
| 2021-11-16 | $40.20 | $40.45 | $39.44 | $39.44 | $38.54 | 26,192 |
| 2021-11-15 | $41.21 | $41.30 | $40.93 | $41.30 | $40.36 | 14,463 |
| 2021-11-12 | $40.89 | $41.38 | $40.86 | $41.38 | $40.43 | 8,178 |
| 2021-11-11 | $41.06 | $41.14 | $40.27 | $41.00 | $40.06 | 11,504 |
| 2021-11-10 | $40.61 | $40.96 | $40.44 | $40.96 | $40.02 | 25,544 |
| 2021-11-09 | $40.53 | $40.85 | $40.22 | $40.37 | $39.45 | 10,478 |
| 2021-11-08 | $40.41 | $40.63 | $40.05 | $40.24 | $39.32 | 9,963 |
| 2021-11-05 | $40.97 | $41.21 | $40.60 | $41.21 | $40.27 | 167,967 |
| 2021-11-04 | $39.70 | $40.94 | $39.70 | $40.56 | $39.63 | 387,468 |
| 2021-11-03 | $39.56 | $40.10 | $39.53 | $39.95 | $39.04 | 174,898 |
| 2021-11-02 | $39.71 | $40.14 | $39.44 | $39.95 | $39.04 | 165,031 |
| 2021-11-01 | $39.42 | $39.59 | $39.33 | $39.33 | $38.43 | 6,757 |
| 2021-10-29 | $39.94 | $40.38 | $39.20 | $39.38 | $38.48 | 15,945 |
| 2021-10-28 | $40.26 | $40.26 | $39.27 | $40.26 | $39.34 | 5,955 |
| 2021-10-27 | $40.41 | $40.53 | $39.60 | $39.60 | $38.70 | 5,766 |
| 2021-10-26 | $40.71 | $40.71 | $40.33 | $40.69 | $39.76 | 4,660 |
| 2021-10-25 | $40.20 | $40.80 | $39.38 | $40.67 | $39.74 | 8,331 |
| 2021-10-22 | $40.43 | $40.69 | $40.20 | $40.26 | $39.34 | 8,030 |
| 2021-10-21 | $40.32 | $40.83 | $39.71 | $40.39 | $39.47 | 7,771 |
| 2021-10-20 | $39.47 | $40.52 | $39.47 | $40.11 | $39.19 | 13,091 |
| 2021-10-19 | $40.47 | $40.65 | $39.68 | $40.37 | $39.45 | 7,430 |
| 2021-10-18 | $40.00 | $40.30 | $40.00 | $40.20 | $39.28 | 9,564 |
| 2021-10-15 | $40.12 | $40.33 | $39.32 | $40.20 | $39.28 | 17,374 |
| 2021-10-14 | $39.37 | $40.40 | $39.37 | $40.14 | $39.22 | 6,558 |
| 2021-10-13 | $39.77 | $39.86 | $39.62 | $39.62 | $38.72 | 5,380 |
| 2021-10-12 | $39.49 | $39.56 | $38.68 | $38.68 | $37.80 | 5,145 |
| 2021-10-11 | $39.44 | $39.88 | $38.73 | $39.01 | $38.12 | 15,492 |
| 2021-10-08 | $39.89 | $40.23 | $38.94 | $39.16 | $38.27 | 4,303 |
| 2021-10-07 | $38.43 | $40.29 | $38.43 | $38.92 | $38.03 | 11,942 |
| 2021-10-06 | $39.29 | $39.46 | $38.45 | $39.24 | $38.34 | 13,491 |
| 2021-10-05 | $39.40 | $40.45 | $38.95 | $40.45 | $39.53 | 12,990 |
| 2021-10-04 | $39.00 | $39.45 | $38.52 | $39.10 | $38.21 | 12,424 |
| 2021-10-01 | $38.75 | $39.34 | $38.75 | $39.13 | $38.24 | 9,817 |
| 2021-09-30 | $38.47 | $39.58 | $38.25 | $39.42 | $38.51 | 10,853 |
| 2021-09-29 | $39.46 | $39.65 | $38.93 | $39.60 | $38.70 | 12,679 |
| 2021-09-28 | $40.21 | $40.21 | $39.45 | $39.98 | $39.07 | 8,428 |
| 2021-09-27 | $42.00 | $42.18 | $41.05 | $41.70 | $40.75 | 24,285 |
| 2021-09-24 | $41.72 | $42.37 | $41.53 | $41.73 | $40.78 | 13,356 |
| 2021-09-23 | $43.25 | $43.25 | $41.52 | $41.90 | $40.94 | 16,811 |
| 2021-09-22 | $41.76 | $42.76 | $41.11 | $41.65 | $40.70 | 8,369 |
| 2021-09-21 | $41.96 | $42.60 | $41.58 | $42.14 | $41.17 | 15,331 |
| 2021-09-20 | $41.31 | $41.35 | $40.38 | $40.46 | $39.54 | 8,074 |
| 2021-09-17 | $41.80 | $42.37 | $41.67 | $42.28 | $41.31 | 15,981 |
| 2021-09-16 | $41.61 | $41.88 | $41.08 | $41.52 | $40.57 | 5,122 |
| 2021-09-15 | $41.33 | $41.53 | $40.79 | $41.53 | $40.58 | 6,618 |
| 2021-09-14 | $41.34 | $42.27 | $41.34 | $41.77 | $40.82 | 7,026 |
| 2021-09-13 | $42.17 | $42.17 | $41.15 | $41.46 | $40.51 | 11,554 |
| 2021-09-10 | $42.00 | $42.35 | $40.90 | $42.27 | $41.30 | 8,928 |
| 2021-09-09 | $42.25 | $42.54 | $41.81 | $42.27 | $41.30 | 10,988 |
| 2021-09-08 | $42.00 | $42.46 | $41.94 | $42.36 | $41.39 | 12,343 |
| 2021-09-07 | $42.55 | $43.02 | $41.52 | $42.24 | $41.27 | 7,242 |
| 2021-09-03 | $42.00 | $42.78 | $42.00 | $42.78 | $41.80 | 5,202 |
| 2021-09-02 | $42.60 | $42.61 | $42.00 | $42.61 | $41.64 | 7,607 |
| 2021-09-01 | $42.10 | $42.81 | $41.97 | $42.77 | $41.79 | 12,152 |
| 2021-08-31 | $41.78 | $42.30 | $41.10 | $41.60 | $40.65 | 5,606 |
| 2021-08-30 | $41.03 | $42.30 | $40.99 | $42.30 | $41.33 | 8,445 |
| 2021-08-27 | $41.84 | $42.15 | $40.91 | $42.15 | $41.19 | 6,123 |
| 2021-08-26 | $41.90 | $42.00 | $41.40 | $41.98 | $41.02 | 7,494 |
| 2021-08-25 | $41.62 | $41.95 | $41.45 | $41.95 | $40.99 | 9,847 |
| 2021-08-24 | $41.45 | $41.45 | $41.17 | $41.44 | $40.49 | 8,879 |
| 2021-08-23 | $41.47 | $41.47 | $40.75 | $41.07 | $40.13 | 17,982 |
| 2021-08-20 | $40.91 | $41.36 | $40.90 | $41.34 | $40.40 | 6,894 |
| 2021-08-19 | $40.69 | $40.74 | $40.35 | $40.74 | $39.81 | 5,176 |
| 2021-08-18 | $40.77 | $40.77 | $40.09 | $40.12 | $39.20 | 8,091 |
| 2021-08-17 | $40.84 | $40.84 | $40.40 | $40.63 | $39.70 | 10,941 |
| 2021-08-16 | $40.30 | $42.00 | $40.30 | $41.00 | $40.06 | 16,851 |
| 2021-08-13 | $40.75 | $41.29 | $40.50 | $41.29 | $40.35 | 12,202 |
| 2021-08-12 | $40.53 | $40.53 | $39.51 | $40.21 | $39.29 | 8,717 |
| 2021-08-11 | $40.50 | $40.95 | $40.09 | $40.95 | $40.01 | 17,535 |
| 2021-08-10 | $40.55 | $40.62 | $39.83 | $40.02 | $39.11 | 10,153 |
| 2021-08-09 | $40.55 | $40.94 | $40.03 | $40.83 | $39.90 | 4,313 |
| 2021-08-06 | $40.40 | $40.53 | $40.33 | $40.53 | $39.60 | 6,219 |
| 2021-08-05 | $40.73 | $40.95 | $40.72 | $40.95 | $40.01 | 4,881 |
| 2021-08-04 | $40.29 | $40.49 | $39.76 | $40.49 | $39.57 | 6,500 |
| 2021-08-03 | $40.41 | $40.49 | $39.76 | $40.13 | $39.21 | 7,891 |
| 2021-08-02 | $39.65 | $40.26 | $39.64 | $39.91 | $38.99 | 21,231 |
| 2021-07-30 | $39.50 | $39.67 | $39.03 | $39.43 | $38.53 | 10,742 |
| 2021-07-29 | $39.39 | $39.68 | $38.40 | $39.68 | $38.77 | 40,807 |
| 2021-07-28 | $40.67 | $40.67 | $39.51 | $39.74 | $38.83 | 17,585 |
| 2021-07-27 | $38.72 | $40.59 | $38.72 | $40.09 | $39.17 | 4,948 |
| 2021-07-26 | $39.37 | $40.12 | $39.37 | $39.71 | $38.80 | 4,379 |
| 2021-07-23 | $39.42 | $39.66 | $38.86 | $39.66 | $38.75 | 6,342 |
| 2021-07-22 | $39.08 | $39.52 | $38.85 | $39.25 | $38.35 | 22,165 |
| 2021-07-21 | $37.59 | $39.02 | $37.59 | $38.60 | $37.72 | 13,083 |
| 2021-07-20 | $37.71 | $38.34 | $37.69 | $38.00 | $37.13 | 15,739 |
| 2021-07-19 | $38.33 | $38.72 | $37.72 | $37.72 | $36.86 | 10,024 |
| 2021-07-16 | $39.72 | $39.72 | $38.98 | $39.24 | $38.34 | 4,373 |
| 2021-07-15 | $40.38 | $40.38 | $38.65 | $39.02 | $38.12 | 4,446 |
| 2021-07-14 | $39.70 | $39.74 | $39.45 | $39.73 | $38.82 | 18,091 |
| 2021-07-13 | $38.80 | $40.13 | $38.80 | $40.00 | $39.09 | 13,401 |
| 2021-07-12 | $39.65 | $39.87 | $39.05 | $39.87 | $38.96 | 8,371 |
| 2021-07-09 | $38.98 | $39.10 | $38.39 | $39.06 | $38.17 | 5,739 |
| 2021-07-08 | $38.67 | $38.81 | $38.40 | $38.40 | $37.52 | 6,276 |
| 2021-07-07 | $39.79 | $39.79 | $38.87 | $39.31 | $38.41 | 9,939 |
| 2021-07-06 | $38.90 | $39.51 | $38.63 | $39.19 | $38.29 | 15,449 |
| 2021-07-02 | $38.88 | $38.95 | $38.25 | $38.69 | $37.81 | 32,984 |
| 2021-07-01 | $38.57 | $38.84 | $38.17 | $38.51 | $37.63 | 11,213 |
| 2021-06-30 | $38.49 | $39.02 | $38.21 | $38.68 | $37.80 | 33,890 |
| 2021-06-29 | $40.11 | $40.11 | $38.17 | $38.17 | $37.30 | 29,354 |
| 2021-06-28 | $40.17 | $40.17 | $38.98 | $39.00 | $38.10 | 10,997 |
| 2021-06-25 | $39.36 | $39.36 | $38.73 | $39.25 | $38.35 | 10,368 |
| 2021-06-24 | $39.47 | $39.47 | $38.55 | $38.90 | $38.01 | 9,891 |
| 2021-06-23 | $39.00 | $39.36 | $38.91 | $38.94 | $38.05 | 13,396 |
| 2021-06-22 | $38.84 | $39.02 | $38.55 | $38.85 | $37.96 | 6,896 |
| 2021-06-21 | $38.42 | $38.85 | $38.42 | $38.85 | $37.96 | 20,400 |
| 2021-06-18 | $38.76 | $38.76 | $38.01 | $38.52 | $37.64 | 7,537 |
| 2021-06-17 | $38.59 | $38.80 | $38.21 | $38.50 | $37.62 | 12,222 |
| 2021-06-16 | $39.42 | $39.59 | $38.72 | $39.09 | $38.20 | 12,777 |
| 2021-06-15 | $38.85 | $39.09 | $38.36 | $38.62 | $37.74 | 10,239 |
| 2021-06-14 | $38.69 | $39.09 | $37.72 | $38.27 | $37.39 | 4,807 |
| 2021-06-11 | $37.75 | $38.09 | $37.61 | $38.00 | $37.13 | 10,526 |
| 2021-06-10 | $37.73 | $38.21 | $37.65 | $37.84 | $36.98 | 7,314 |
| 2021-06-09 | $38.03 | $38.03 | $37.31 | $37.75 | $36.89 | 10,542 |
| 2021-06-08 | $37.75 | $37.85 | $37.49 | $37.85 | $36.99 | 10,594 |
| 2021-06-07 | $38.35 | $38.35 | $37.55 | $38.09 | $37.22 | 11,704 |
| 2021-06-04 | $37.56 | $37.96 | $37.52 | $37.96 | $37.09 | 19,515 |
| 2021-06-03 | $37.59 | $38.08 | $37.00 | $37.39 | $36.54 | 58,116 |
| 2021-06-02 | $37.60 | $38.26 | $37.37 | $37.51 | $36.65 | 9,835 |
| 2021-06-01 | $38.00 | $38.32 | $37.07 | $37.85 | $36.98 | 19,247 |
| 2021-05-28 | $38.64 | $39.29 | $37.29 | $39.27 | $38.37 | 18,915 |
| 2021-05-27 | $38.48 | $39.24 | $38.18 | $39.10 | $38.21 | 13,529 |
| 2021-05-26 | $39.53 | $39.68 | $38.46 | $38.90 | $37.73 | 17,481 |
| 2021-05-25 | $39.25 | $39.35 | $38.77 | $39.33 | $38.15 | 14,155 |
| 2021-05-24 | $39.21 | $39.35 | $37.84 | $39.35 | $38.17 | 13,473 |
| 2021-05-21 | $38.72 | $39.18 | $38.45 | $38.99 | $37.82 | 7,464 |
| 2021-05-20 | $38.75 | $39.21 | $38.19 | $39.21 | $38.03 | 8,962 |
| 2021-05-19 | $38.21 | $38.42 | $37.30 | $38.42 | $37.27 | 36,468 |
| 2021-05-18 | $38.00 | $38.85 | $38.00 | $38.85 | $37.68 | 11,705 |
| 2021-05-17 | $37.01 | $37.98 | $37.01 | $37.18 | $36.06 | 4,037 |
| 2021-05-14 | $36.85 | $37.69 | $36.80 | $37.47 | $36.34 | 6,706 |
| 2021-05-13 | $36.00 | $36.15 | $34.93 | $36.15 | $35.06 | 19,788 |
| 2021-05-12 | $35.95 | $36.13 | $35.21 | $35.93 | $34.85 | 10,174 |
| 2021-05-11 | $35.50 | $36.24 | $35.20 | $36.20 | $35.11 | 13,010 |
| 2021-05-10 | $36.38 | $36.86 | $36.38 | $36.43 | $35.33 | 7,777 |
| 2021-05-07 | $36.52 | $36.59 | $35.96 | $36.28 | $35.19 | 5,970 |
| 2021-05-06 | $35.84 | $36.15 | $35.79 | $36.15 | $35.06 | 7,127 |
| 2021-05-05 | $35.92 | $36.06 | $35.75 | $35.93 | $34.85 | 13,620 |
| 2021-05-04 | $35.53 | $36.10 | $35.50 | $35.75 | $34.68 | 17,511 |
| 2021-05-03 | $36.39 | $37.34 | $35.63 | $37.09 | $35.98 | 9,178 |
| 2021-04-30 | $36.06 | $36.15 | $35.83 | $35.83 | $34.75 | 4,890 |
| 2021-04-29 | $36.27 | $36.66 | $35.73 | $36.66 | $35.56 | 5,809 |
| 2021-04-28 | $36.13 | $36.40 | $35.88 | $36.40 | $35.31 | 31,622 |
| 2021-04-27 | $35.84 | $36.18 | $35.76 | $35.90 | $34.82 | 14,080 |
| 2021-04-26 | $36.27 | $36.46 | $35.69 | $36.10 | $35.02 | 18,489 |
| 2021-04-23 | $36.23 | $36.46 | $35.67 | $36.46 | $35.36 | 12,577 |
| 2021-04-22 | $36.40 | $36.50 | $35.79 | $36.41 | $35.32 | 12,930 |
| 2021-04-21 | $36.25 | $36.68 | $36.25 | $36.48 | $35.38 | 10,998 |
| 2021-04-20 | $36.74 | $36.74 | $36.29 | $36.61 | $35.51 | 16,669 |
| 2021-04-19 | $36.50 | $36.84 | $36.02 | $36.81 | $35.70 | 19,284 |
| 2021-04-16 | $36.28 | $36.62 | $35.93 | $36.62 | $35.52 | 13,575 |
| 2021-04-15 | $36.38 | $36.49 | $35.56 | $36.03 | $34.94 | 7,823 |
| 2021-04-14 | $36.55 | $36.55 | $35.76 | $36.08 | $35.00 | 21,430 |
| 2021-04-13 | $36.61 | $36.80 | $36.16 | $36.56 | $35.46 | 7,768 |
| 2021-04-12 | $36.27 | $36.37 | $35.53 | $36.29 | $35.20 | 8,485 |
| 2021-04-09 | $36.76 | $36.76 | $35.76 | $35.76 | $34.69 | 20,976 |
| 2021-04-08 | $36.48 | $37.02 | $36.48 | $36.63 | $35.53 | 16,853 |
| 2021-04-07 | $35.78 | $35.81 | $34.56 | $35.14 | $34.08 | 21,423 |
| 2021-04-06 | $35.12 | $35.64 | $35.12 | $35.35 | $34.29 | 21,576 |
| 2021-04-05 | $35.67 | $36.19 | $35.30 | $36.18 | $35.09 | 8,704 |
| 2021-04-01 | $35.02 | $35.40 | $34.92 | $35.27 | $34.21 | 34,818 |
| 2021-03-31 | $33.54 | $34.51 | $33.54 | $34.42 | $33.39 | 13,495 |
| 2021-03-30 | $34.10 | $34.31 | $33.50 | $34.05 | $33.02 | 11,548 |
| 2021-03-29 | $34.10 | $34.45 | $33.95 | $34.45 | $33.42 | 8,741 |
| 2021-03-26 | $33.95 | $34.51 | $33.42 | $34.37 | $33.34 | 7,752 |
| 2021-03-25 | $33.76 | $33.92 | $33.18 | $33.18 | $32.18 | 10,048 |
| 2021-03-24 | $33.19 | $34.08 | $33.19 | $34.04 | $33.02 | 26,418 |
| 2021-03-23 | $33.06 | $33.96 | $33.01 | $33.47 | $32.46 | 9,318 |
| 2021-03-22 | $33.19 | $33.56 | $33.10 | $33.56 | $32.55 | 8,700 |
| 2021-03-19 | $33.75 | $33.75 | $32.75 | $33.53 | $32.52 | 15,247 |
| 2021-03-18 | $33.39 | $33.39 | $32.56 | $33.00 | $32.01 | 15,629 |
| 2021-03-17 | $33.09 | $33.49 | $32.53 | $32.94 | $31.95 | 10,790 |
| 2021-03-16 | $33.38 | $34.14 | $33.38 | $33.84 | $32.82 | 14,559 |
| 2021-03-15 | $33.62 | $33.62 | $32.60 | $33.60 | $32.59 | 30,743 |
| 2021-03-12 | $33.72 | $34.15 | $33.31 | $33.72 | $32.70 | 6,756 |
| 2021-03-11 | $34.05 | $34.44 | $33.49 | $34.44 | $33.41 | 24,500 |
| 2021-03-10 | $34.20 | $34.20 | $33.40 | $33.71 | $32.69 | 12,210 |
| 2021-03-09 | $34.12 | $34.50 | $34.04 | $34.28 | $33.25 | 14,047 |
| 2021-03-08 | $33.60 | $33.81 | $33.08 | $33.50 | $32.49 | 16,798 |
| 2021-03-05 | $33.44 | $33.98 | $33.03 | $33.98 | $32.96 | 17,444 |
| 2021-03-04 | $34.01 | $34.59 | $33.26 | $33.63 | $32.62 | 43,711 |
| 2021-03-03 | $33.11 | $33.54 | $33.00 | $33.23 | $32.23 | 17,142 |
| 2021-03-02 | $32.72 | $33.22 | $32.37 | $32.95 | $31.96 | 18,170 |
| 2021-03-01 | $32.54 | $32.64 | $31.91 | $31.91 | $30.95 | 12,839 |
| 2021-02-26 | $32.25 | $32.50 | $31.64 | $32.50 | $31.52 | 18,115 |
| 2021-02-25 | $33.12 | $33.12 | $32.00 | $32.50 | $31.52 | 18,115 |
| 2021-02-24 | $33.02 | $33.48 | $33.02 | $33.48 | $32.47 | 17,804 |
| 2021-02-23 | $33.35 | $33.78 | $33.15 | $33.78 | $32.77 | 13,088 |
| 2021-02-22 | $33.54 | $33.71 | $33.16 | $33.48 | $32.47 | 30,778 |
| 2021-02-19 | $34.32 | $34.41 | $33.54 | $34.00 | $32.98 | 9,939 |
| 2021-02-18 | $34.64 | $34.64 | $34.12 | $34.64 | $33.60 | 15,392 |
| 2021-02-17 | $34.04 | $34.04 | $33.44 | $33.90 | $32.88 | 16,106 |
| 2021-02-16 | $34.15 | $34.35 | $33.38 | $34.07 | $33.04 | 9,147 |
| 2021-02-12 | $33.17 | $33.53 | $33.11 | $33.38 | $32.38 | 8,481 |
| 2021-02-11 | $33.13 | $33.35 | $33.12 | $33.35 | $32.35 | 10,173 |
| 2021-02-10 | $33.10 | $33.20 | $33.06 | $33.18 | $32.18 | 19,938 |
| 2021-02-09 | $33.00 | $33.49 | $32.97 | $33.49 | $32.48 | 24,680 |
| 2021-02-08 | $33.60 | $33.80 | $33.15 | $33.32 | $32.31 | 29,787 |
| 2021-02-05 | $33.43 | $33.48 | $33.05 | $33.45 | $32.45 | 38,071 |
| 2021-02-04 | $33.00 | $33.50 | $32.86 | $33.50 | $32.49 | 20,892 |
| 2021-02-03 | $33.39 | $33.42 | $32.95 | $33.08 | $32.09 | 14,201 |
| 2021-02-02 | $33.37 | $33.58 | $33.26 | $33.30 | $32.30 | 10,584 |
| 2021-02-01 | $33.48 | $34.00 | $33.00 | $33.75 | $32.74 | 21,913 |
| 2021-01-29 | $33.09 | $33.09 | $32.30 | $32.85 | $31.86 | 11,652 |
| 2021-01-28 | $33.29 | $33.67 | $33.22 | $33.46 | $32.46 | 10,719 |
| 2021-01-27 | $33.82 | $34.53 | $33.82 | $34.20 | $33.17 | 15,641 |
| 2021-01-26 | $34.30 | $34.43 | $33.83 | $34.04 | $33.01 | 17,765 |
| 2021-01-25 | $34.00 | $34.46 | $33.76 | $34.45 | $33.42 | 13,254 |
| 2021-01-22 | $33.45 | $33.95 | $33.29 | $33.90 | $32.88 | 22,715 |
| 2021-01-21 | $33.05 | $33.80 | $33.05 | $33.64 | $32.63 | 27,908 |
| 2021-01-20 | $31.67 | $32.05 | $31.23 | $32.00 | $31.04 | 21,793 |
| 2021-01-19 | $31.25 | $31.25 | $30.89 | $31.21 | $30.27 | 19,256 |
| 2021-01-15 | $31.11 | $31.55 | $31.00 | $31.40 | $30.46 | 24,054 |
| 2021-01-14 | $31.18 | $31.46 | $31.17 | $31.46 | $30.52 | 9,211 |
| 2021-01-13 | $31.42 | $31.46 | $31.15 | $31.32 | $29.80 | 20,476 |
| 2021-01-12 | $31.47 | $31.56 | $31.40 | $31.49 | $29.96 | 38,542 |
| 2021-01-11 | $31.80 | $32.01 | $31.62 | $31.82 | $30.27 | 15,212 |
| 2021-01-08 | $32.11 | $32.40 | $31.73 | $32.24 | $30.68 | 18,756 |
| 2021-01-07 | $31.27 | $31.87 | $31.27 | $31.87 | $30.33 | 11,613 |
| 2021-01-06 | $32.07 | $32.15 | $31.60 | $32.09 | $30.54 | 18,494 |
| 2021-01-05 | $32.00 | $32.38 | $31.97 | $32.38 | $30.81 | 16,348 |
| 2021-01-04 | $32.95 | $32.95 | $32.23 | $32.44 | $30.87 | 13,679 |
| 2020-12-31 | $32.11 | $32.70 | $31.93 | $32.39 | $30.82 | 11,962 |
| 2020-12-30 | $32.66 | $33.14 | $32.49 | $32.58 | $31.00 | 10,534 |
| 2020-12-29 | $32.75 | $33.04 | $32.39 | $32.50 | $30.93 | 34,782 |
| 2020-12-28 | $32.13 | $32.75 | $31.95 | $32.10 | $30.54 | 19,125 |
| 2020-12-24 | $32.19 | $32.41 | $31.76 | $32.16 | $30.60 | 10,090 |
| 2020-12-23 | $32.32 | $32.39 | $31.68 | $32.35 | $30.78 | 12,586 |
| 2020-12-22 | $32.18 | $32.27 | $31.90 | $32.26 | $30.70 | 25,467 |
| 2020-12-21 | $31.63 | $32.25 | $31.28 | $31.88 | $30.34 | 18,473 |
| 2020-12-18 | $32.25 | $32.63 | $32.15 | $32.52 | $30.94 | 12,983 |
| 2020-12-17 | $32.07 | $32.82 | $32.07 | $32.75 | $31.16 | 15,150 |
| 2020-12-16 | $30.86 | $32.00 | $30.86 | $31.70 | $30.16 | 29,595 |
| 2020-12-15 | $31.41 | $31.95 | $31.33 | $31.63 | $30.10 | 131,002 |
| 2020-12-14 | $31.85 | $32.66 | $31.57 | $32.55 | $30.97 | 609,380 |
| 2020-12-11 | $30.95 | $31.26 | $30.80 | $31.26 | $29.75 | 486,103 |
| 2020-12-10 | $30.97 | $31.44 | $30.44 | $31.21 | $29.70 | 17,946 |
| 2020-12-09 | $31.02 | $31.43 | $30.51 | $31.42 | $29.90 | 12,265 |
| 2020-12-08 | $30.82 | $31.04 | $30.51 | $30.68 | $29.19 | 30,986 |
| 2020-12-07 | $31.10 | $31.54 | $30.85 | $31.48 | $29.96 | 13,992 |
| 2020-12-04 | $31.78 | $31.78 | $31.19 | $31.38 | $29.86 | 10,164 |
| 2020-12-03 | $31.43 | $32.42 | $31.43 | $31.49 | $29.96 | 15,488 |
| 2020-12-02 | $31.87 | $31.87 | $31.24 | $31.24 | $29.73 | 10,364 |
| 2020-12-01 | $32.79 | $32.79 | $31.87 | $32.47 | $30.90 | 12,218 |
| 2020-11-30 | $32.88 | $33.10 | $32.32 | $33.09 | $31.49 | 23,572 |
| 2020-11-27 | $32.43 | $33.68 | $32.43 | $32.76 | $31.17 | 44,076 |
| 2020-11-25 | $32.00 | $32.43 | $31.42 | $32.43 | $30.85 | 21,784 |
| 2020-11-24 | $31.78 | $32.12 | $30.91 | $32.12 | $30.56 | 21,816 |
| 2020-11-23 | $32.30 | $32.30 | $31.25 | $31.41 | $29.89 | 33,478 |
| 2020-11-20 | $32.50 | $32.50 | $31.79 | $32.17 | $30.61 | 67,954 |
| 2020-11-19 | $36.38 | $38.31 | $36.24 | $38.31 | $36.45 | 31,572 |
| 2020-11-18 | $36.90 | $37.47 | $36.58 | $36.62 | $34.84 | 36,730 |
| 2020-11-17 | $36.51 | $37.43 | $36.36 | $37.43 | $35.62 | 76,580 |
| 2020-11-16 | $36.88 | $37.10 | $35.73 | $37.04 | $35.25 | 6,550 |
| 2020-11-13 | $36.45 | $37.24 | $36.22 | $37.24 | $35.44 | 10,161 |
| 2020-11-12 | $36.34 | $37.00 | $36.13 | $37.00 | $35.21 | 13,585 |
| 2020-11-11 | $36.55 | $36.80 | $35.90 | $36.80 | $35.02 | 6,282 |
| 2020-11-10 | $37.99 | $37.99 | $36.37 | $37.18 | $35.38 | 10,068 |
| 2020-11-09 | $37.00 | $37.29 | $36.39 | $37.29 | $35.48 | 10,787 |
| 2020-11-06 | $35.41 | $36.20 | $35.04 | $35.59 | $33.87 | 9,025 |
| 2020-11-05 | $35.24 | $35.72 | $34.55 | $35.53 | $33.80 | 19,295 |
| 2020-11-04 | $34.27 | $34.35 | $33.94 | $34.22 | $32.56 | 9,230 |
| 2020-11-03 | $33.98 | $34.15 | $33.72 | $33.91 | $32.26 | 7,509 |
| 2020-11-02 | $33.63 | $33.89 | $32.84 | $32.93 | $31.34 | 6,273 |
| 2020-10-30 | $34.35 | $34.35 | $32.86 | $33.39 | $31.77 | 8,059 |
| 2020-10-29 | $33.29 | $33.86 | $33.01 | $33.85 | $32.21 | 11,379 |
| 2020-10-28 | $33.30 | $33.30 | $32.59 | $33.01 | $31.41 | 12,812 |
| 2020-10-27 | $34.45 | $35.08 | $33.97 | $35.08 | $33.38 | 14,584 |
| 2020-10-26 | $36.10 | $36.10 | $34.25 | $34.25 | $32.59 | 6,243 |
| 2020-10-23 | $37.21 | $37.55 | $36.77 | $37.50 | $35.68 | 8,089 |
| 2020-10-22 | $37.60 | $37.60 | $36.61 | $36.61 | $34.84 | 5,963 |
| 2020-10-21 | $37.75 | $37.75 | $37.13 | $37.26 | $35.45 | 2,820 |
| 2020-10-20 | $37.50 | $37.90 | $36.77 | $36.77 | $34.99 | 9,102 |
| 2020-10-19 | $37.75 | $38.03 | $37.57 | $37.82 | $35.99 | 2,024 |
| 2020-10-16 | $38.00 | $38.03 | $37.36 | $37.42 | $35.61 | 5,967 |
| 2020-10-15 | $37.11 | $37.57 | $36.72 | $37.55 | $35.73 | 7,667 |
| 2020-10-14 | $38.25 | $38.40 | $37.80 | $38.40 | $36.54 | 2,368 |
| 2020-10-13 | $37.99 | $38.43 | $37.13 | $38.43 | $36.57 | 4,797 |
| 2020-10-12 | $38.67 | $38.90 | $38.09 | $38.33 | $36.47 | 4,639 |
| 2020-10-09 | $38.40 | $38.70 | $38.09 | $38.10 | $36.26 | 7,733 |
| 2020-10-08 | $38.40 | $38.50 | $37.81 | $38.50 | $36.63 | 12,078 |
| 2020-10-07 | $37.74 | $38.05 | $37.45 | $38.05 | $36.21 | 2,917 |
| 2020-10-06 | $37.83 | $38.45 | $37.48 | $38.15 | $36.30 | 23,229 |
| 2020-10-05 | $38.95 | $38.95 | $37.76 | $38.31 | $36.45 | 3,948 |
| 2020-10-02 | $38.03 | $38.55 | $37.66 | $38.55 | $36.68 | 5,639 |
| 2020-10-01 | $37.81 | $37.87 | $37.66 | $37.71 | $35.88 | 8,553 |
| 2020-09-30 | $37.84 | $37.95 | $37.26 | $37.31 | $35.50 | 4,837 |
| 2020-09-29 | $38.39 | $38.74 | $37.90 | $38.24 | $36.39 | 5,838 |
| 2020-09-28 | $38.25 | $38.25 | $37.42 | $38.02 | $36.18 | 4,485 |
| 2020-09-25 | $37.27 | $37.27 | $36.31 | $37.15 | $35.35 | 8,160 |
| 2020-09-24 | $36.88 | $37.14 | $36.71 | $36.74 | $34.96 | 6,058 |
| 2020-09-23 | $37.33 | $37.46 | $36.94 | $36.94 | $35.15 | 5,229 |
| 2020-09-22 | $37.20 | $37.63 | $37.10 | $37.63 | $35.81 | 2,829 |
| 2020-09-21 | $37.25 | $37.59 | $36.89 | $37.59 | $35.77 | 7,763 |
| 2020-09-18 | $38.61 | $38.61 | $38.12 | $38.24 | $36.39 | 3,961 |
| 2020-09-17 | $38.40 | $38.53 | $38.00 | $38.00 | $36.15 | 4,962 |
| 2020-09-16 | $37.74 | $38.45 | $37.74 | $38.30 | $36.44 | 9,407 |
| 2020-09-15 | $38.34 | $38.70 | $37.52 | $37.75 | $35.92 | 7,083 |
| 2020-09-14 | $37.63 | $37.92 | $37.12 | $37.69 | $35.86 | 3,747 |
| 2020-09-11 | $37.54 | $37.54 | $36.92 | $37.47 | $35.65 | 11,815 |
| 2020-09-10 | $38.08 | $38.08 | $37.21 | $37.45 | $35.64 | 6,370 |
| 2020-09-09 | $38.37 | $39.19 | $38.11 | $38.38 | $36.52 | 10,457 |
| 2020-09-08 | $37.90 | $38.30 | $37.10 | $37.52 | $35.70 | 7,642 |
| 2020-09-04 | $39.45 | $39.45 | $37.61 | $38.28 | $36.43 | 16,076 |
| 2020-09-03 | $39.63 | $39.63 | $38.70 | $38.72 | $36.84 | 5,911 |
| 2020-09-02 | $40.24 | $40.53 | $39.93 | $39.93 | $38.00 | 39,022 |
| 2020-09-01 | $39.96 | $39.96 | $39.62 | $39.62 | $37.70 | 14,652 |
| 2020-08-31 | $40.68 | $40.68 | $40.02 | $40.32 | $38.37 | 4,574 |
| 2020-08-28 | $40.18 | $40.50 | $39.56 | $39.97 | $38.03 | 5,037 |
| 2020-08-27 | $40.41 | $40.50 | $39.61 | $40.20 | $38.25 | 15,972 |
| 2020-08-26 | $40.15 | $40.68 | $40.12 | $40.12 | $38.18 | 6,238 |
| 2020-08-25 | $40.10 | $40.10 | $38.95 | $39.32 | $37.41 | 5,390 |
| 2020-08-24 | $39.41 | $39.41 | $38.48 | $39.06 | $37.17 | 3,940 |
| 2020-08-21 | $38.92 | $39.24 | $38.36 | $39.24 | $37.34 | 3,502 |
| 2020-08-20 | $39.27 | $39.74 | $39.01 | $39.74 | $37.81 | 35,264 |
| 2020-08-19 | $40.00 | $40.35 | $38.97 | $39.40 | $37.49 | 251,572 |
| 2020-08-18 | $39.91 | $40.21 | $39.72 | $40.21 | $38.26 | 10,334 |
| 2020-08-17 | $39.74 | $39.76 | $39.38 | $39.68 | $37.76 | 18,657 |
| 2020-08-14 | $39.42 | $39.75 | $39.06 | $39.06 | $37.16 | 1,755 |
| 2020-08-13 | $40.56 | $40.97 | $40.02 | $40.02 | $38.08 | 2,367 |
| 2020-08-12 | $40.10 | $40.98 | $40.00 | $40.25 | $38.30 | 21,698 |
| 2020-08-11 | $39.67 | $39.76 | $39.48 | $39.67 | $37.75 | 7,759 |
| 2020-08-10 | $40.00 | $40.09 | $39.01 | $39.01 | $37.12 | 11,238 |
| 2020-08-07 | $40.62 | $41.06 | $40.50 | $40.67 | $38.70 | 3,891 |
| 2020-08-06 | $40.13 | $40.43 | $39.98 | $40.43 | $38.47 | 9,265 |
| 2020-08-05 | $39.95 | $40.76 | $39.56 | $40.52 | $38.56 | 3,969 |
| 2020-08-04 | $39.34 | $39.72 | $38.67 | $39.58 | $37.66 | 14,785 |
| 2020-08-03 | $39.56 | $39.95 | $39.39 | $39.93 | $38.00 | 6,275 |
| 2020-07-31 | $38.42 | $39.10 | $38.27 | $38.53 | $36.66 | 8,269 |
| 2020-07-30 | $38.36 | $38.50 | $36.60 | $38.14 | $36.29 | 4,678 |
| 2020-07-29 | $39.80 | $39.80 | $38.49 | $39.12 | $37.22 | 8,147 |
| 2020-07-28 | $38.06 | $38.82 | $37.92 | $37.92 | $36.08 | 5,645 |
| 2020-07-27 | $37.79 | $38.60 | $37.48 | $38.35 | $36.49 | 7,027 |
| 2020-07-24 | $38.67 | $38.93 | $38.50 | $38.53 | $36.66 | 6,104 |
| 2020-07-23 | $38.66 | $39.07 | $38.46 | $38.66 | $36.78 | 5,402 |
| 2020-07-22 | $36.49 | $36.61 | $35.83 | $35.83 | $34.09 | 9,754 |
| 2020-07-21 | $36.63 | $36.89 | $36.15 | $36.31 | $34.55 | 9,258 |
| 2020-07-20 | $35.17 | $35.64 | $35.17 | $35.19 | $33.48 | 7,983 |
| 2020-07-17 | $34.26 | $34.65 | $34.16 | $34.16 | $32.50 | 6,694 |
| 2020-07-16 | $34.58 | $34.58 | $33.97 | $34.22 | $32.56 | 7,483 |
| 2020-07-15 | $35.07 | $35.16 | $34.92 | $35.16 | $33.46 | 6,250 |
| 2020-07-14 | $33.59 | $33.86 | $33.46 | $33.69 | $32.06 | 9,092 |
| 2020-07-13 | $33.59 | $34.80 | $32.63 | $33.39 | $31.77 | 47,492 |
| 2020-07-10 | $34.00 | $34.00 | $33.24 | $33.24 | $31.63 | 37,001 |
| 2020-07-09 | $34.00 | $34.10 | $33.55 | $33.76 | $32.12 | 19,557 |
| 2020-07-08 | $33.95 | $34.55 | $33.67 | $34.25 | $32.59 | 6,398 |
| 2020-07-07 | $34.02 | $34.28 | $33.50 | $33.92 | $32.28 | 9,074 |
| 2020-07-06 | $34.27 | $34.56 | $33.97 | $33.97 | $32.32 | 7,237 |
| 2020-07-02 | $33.93 | $34.02 | $33.27 | $33.35 | $31.73 | 10,074 |
| 2020-07-01 | $34.04 | $34.14 | $33.64 | $33.82 | $32.18 | 9,653 |
| 2020-06-30 | $33.42 | $33.85 | $33.32 | $33.49 | $31.87 | 9,048 |
| 2020-06-29 | $33.35 | $34.61 | $32.91 | $32.91 | $31.32 | 6,657 |
| 2020-06-26 | $33.18 | $33.64 | $33.05 | $33.28 | $31.67 | 5,345 |
| 2020-06-25 | $33.11 | $33.77 | $32.88 | $33.40 | $31.78 | 10,177 |
| 2020-06-24 | $34.30 | $34.33 | $33.49 | $33.49 | $31.87 | 25,349 |
| 2020-06-23 | $35.09 | $35.13 | $33.66 | $34.78 | $33.09 | 25,794 |
| 2020-06-22 | $34.36 | $34.99 | $34.36 | $34.79 | $33.10 | 12,133 |
| 2020-06-19 | $34.27 | $34.78 | $33.69 | $34.47 | $32.80 | 8,491 |
| 2020-06-18 | $34.72 | $34.72 | $34.00 | $34.32 | $32.66 | 19,877 |
| 2020-06-17 | $34.71 | $35.00 | $34.42 | $35.00 | $33.30 | 11,582 |
| 2020-06-16 | $34.23 | $34.36 | $33.91 | $34.07 | $32.42 | 17,651 |
| 2020-06-15 | $32.73 | $33.49 | $32.70 | $32.83 | $31.24 | 10,735 |
| 2020-06-12 | $33.79 | $33.79 | $32.71 | $32.99 | $31.39 | 5,647 |
| 2020-06-11 | $34.46 | $34.46 | $32.33 | $32.81 | $31.22 | 6,743 |
| 2020-06-10 | $35.33 | $35.48 | $35.12 | $35.12 | $33.42 | 4,551 |
| 2020-06-09 | $35.33 | $35.54 | $34.70 | $34.70 | $33.02 | 13,279 |
| 2020-06-08 | $35.39 | $36.63 | $34.99 | $34.99 | $33.29 | 4,577 |
| 2020-06-05 | $35.61 | $35.76 | $34.97 | $34.97 | $33.28 | 2,569 |
| 2020-06-04 | $34.97 | $35.20 | $34.62 | $35.19 | $33.48 | 7,300 |
| 2020-06-03 | $34.63 | $35.27 | $34.63 | $35.27 | $33.56 | 5,677 |
| 2020-06-02 | $35.65 | $35.65 | $34.11 | $34.70 | $33.02 | 25,183 |
| 2020-06-01 | $34.45 | $35.04 | $34.42 | $35.04 | $33.34 | 10,430 |
| 2020-05-29 | $34.66 | $34.88 | $34.05 | $34.87 | $33.18 | 27,370 |
| 2020-05-28 | $34.52 | $35.23 | $34.52 | $34.66 | $32.98 | 16,702 |
| 2020-05-27 | $34.94 | $34.95 | $34.30 | $34.94 | $33.25 | 18,975 |
| 2020-05-26 | $35.00 | $35.65 | $34.86 | $35.55 | $33.59 | 13,428 |
| 2020-05-22 | $33.95 | $34.40 | $33.95 | $34.08 | $32.20 | 9,635 |
| 2020-05-21 | $33.80 | $34.50 | $33.80 | $34.50 | $32.60 | 12,633 |
| 2020-05-20 | $33.56 | $34.70 | $33.56 | $34.26 | $32.37 | 9,168 |
| 2020-05-19 | $32.65 | $33.38 | $32.65 | $33.02 | $31.20 | 66,570 |
| 2020-05-18 | $32.37 | $33.16 | $32.35 | $33.16 | $31.33 | 64,764 |
| 2020-05-15 | $32.00 | $32.00 | $30.61 | $31.51 | $29.78 | 13,831 |
| 2020-05-14 | $32.79 | $32.79 | $30.46 | $30.90 | $29.20 | 11,273 |
| 2020-05-13 | $33.82 | $33.98 | $32.90 | $33.08 | $31.26 | 13,580 |
| 2020-05-12 | $33.03 | $33.04 | $32.59 | $32.63 | $30.83 | 16,802 |
| 2020-05-11 | $32.00 | $32.85 | $32.00 | $32.55 | $30.76 | 7,381 |
| 2020-05-08 | $32.55 | $33.47 | $32.54 | $32.75 | $30.95 | 32,437 |
| 2020-05-07 | $32.00 | $32.69 | $32.00 | $32.29 | $30.51 | 51,566 |
| 2020-05-06 | $31.48 | $31.56 | $31.07 | $31.50 | $29.77 | 9,384 |
| 2020-05-05 | $31.81 | $32.22 | $31.66 | $31.82 | $30.07 | 16,977 |
| 2020-05-04 | $30.66 | $31.15 | $30.56 | $30.92 | $29.22 | 9,620 |
| 2020-05-01 | $31.54 | $31.81 | $30.98 | $31.33 | $29.61 | 9,991 |
| 2020-04-30 | $32.17 | $32.91 | $32.03 | $32.04 | $30.28 | 15,765 |
| 2020-04-29 | $31.24 | $31.92 | $31.10 | $31.80 | $30.05 | 19,483 |
| 2020-04-28 | $31.39 | $31.39 | $30.53 | $30.81 | $29.11 | 24,492 |
| 2020-04-27 | $30.98 | $31.23 | $30.63 | $31.14 | $29.43 | 17,728 |
| 2020-04-24 | $30.36 | $30.86 | $30.07 | $30.71 | $29.02 | 8,461 |
| 2020-04-23 | $31.13 | $31.28 | $30.48 | $31.09 | $29.38 | 17,996 |
| 2020-04-22 | $30.95 | $31.40 | $30.49 | $31.32 | $29.60 | 10,607 |
| 2020-04-21 | $32.44 | $32.46 | $30.95 | $30.95 | $29.25 | 22,161 |
| 2020-04-20 | $32.33 | $32.80 | $31.48 | $32.76 | $30.96 | 27,508 |
| 2020-04-17 | $31.82 | $32.61 | $31.47 | $32.61 | $30.81 | 18,742 |
| 2020-04-16 | $31.83 | $31.83 | $30.92 | $31.43 | $29.70 | 27,732 |
| 2020-04-15 | $31.07 | $31.80 | $31.07 | $31.29 | $29.57 | 21,417 |
| 2020-04-14 | $31.34 | $32.16 | $31.12 | $32.00 | $30.24 | 34,064 |
| 2020-04-13 | $31.75 | $31.75 | $30.34 | $30.83 | $29.13 | 12,316 |
| 2020-04-09 | $30.70 | $31.64 | $30.50 | $30.77 | $29.08 | 20,404 |
| 2020-04-08 | $29.96 | $30.77 | $29.34 | $30.67 | $28.98 | 26,730 |
| 2020-04-07 | $28.90 | $29.46 | $28.46 | $28.99 | $27.39 | 32,351 |
| 2020-04-06 | $27.60 | $28.71 | $27.60 | $28.25 | $26.69 | 47,355 |
| 2020-04-03 | $28.30 | $28.98 | $27.40 | $27.89 | $26.35 | 22,758 |
| 2020-04-02 | $27.69 | $28.49 | $27.30 | $28.30 | $26.74 | 20,184 |
| 2020-04-01 | $28.71 | $29.86 | $28.06 | $29.31 | $27.70 | 21,104 |
| 2020-03-31 | $30.09 | $30.50 | $28.94 | $29.45 | $27.83 | 55,639 |
| 2020-03-30 | $29.89 | $30.61 | $29.55 | $30.50 | $28.82 | 87,130 |
| 2020-03-27 | $28.90 | $30.72 | $28.43 | $29.49 | $27.87 | 37,598 |
| 2020-03-26 | $28.61 | $30.04 | $28.61 | $29.79 | $28.15 | 19,628 |
| 2020-03-25 | $27.26 | $28.98 | $27.12 | $28.29 | $26.73 | 26,360 |
| 2020-03-24 | $26.10 | $27.38 | $26.10 | $26.96 | $25.48 | 45,148 |
| 2020-03-23 | $24.84 | $26.33 | $24.61 | $25.52 | $24.12 | 55,718 |
| 2020-03-20 | $27.10 | $28.11 | $25.68 | $26.62 | $25.15 | 43,772 |
| 2020-03-19 | $26.35 | $28.84 | $25.32 | $28.00 | $26.46 | 76,329 |
| 2020-03-18 | $30.46 | $30.46 | $26.89 | $27.50 | $25.99 | 40,461 |
| 2020-03-17 | $30.40 | $30.64 | $27.96 | $28.84 | $27.25 | 46,324 |
| 2020-03-16 | $28.82 | $32.33 | $28.69 | $32.26 | $30.48 | 311,847 |
| 2020-03-13 | $29.67 | $30.59 | $28.96 | $29.85 | $28.21 | 24,223 |
| 2020-03-12 | $30.00 | $30.00 | $28.11 | $29.00 | $27.40 | 43,153 |
| 2020-03-11 | $32.92 | $33.08 | $32.05 | $32.34 | $30.56 | 34,786 |
| 2020-03-10 | $33.75 | $33.82 | $32.41 | $33.53 | $31.68 | 34,195 |
| 2020-03-09 | $33.10 | $33.90 | $32.71 | $33.90 | $32.03 | 18,812 |
| 2020-03-06 | $35.04 | $35.56 | $34.86 | $35.50 | $33.55 | 14,349 |
| 2020-03-05 | $35.59 | $36.09 | $35.59 | $35.88 | $33.90 | 12,647 |
| 2020-03-04 | $36.39 | $37.08 | $36.05 | $36.59 | $34.58 | 27,146 |
| 2020-03-03 | $36.97 | $37.10 | $35.79 | $35.79 | $33.82 | 30,412 |
| 2020-03-02 | $35.56 | $36.02 | $35.31 | $35.96 | $33.98 | 12,559 |
| 2020-02-28 | $35.97 | $35.97 | $35.11 | $35.86 | $33.89 | 15,304 |
| 2020-02-27 | $37.86 | $38.03 | $37.30 | $37.30 | $35.25 | 5,827 |
| 2020-02-26 | $38.72 | $38.83 | $38.22 | $38.35 | $36.24 | 10,954 |
| 2020-02-25 | $39.16 | $39.32 | $38.67 | $38.90 | $36.76 | 7,419 |
| 2020-02-24 | $39.19 | $39.78 | $39.14 | $39.46 | $37.29 | 9,190 |
| 2020-02-21 | $40.69 | $40.78 | $40.44 | $40.44 | $38.21 | 2,814 |
| 2020-02-20 | $41.00 | $41.00 | $40.78 | $40.87 | $38.62 | 3,517 |
| 2020-02-19 | $41.63 | $41.69 | $41.48 | $41.68 | $39.39 | 3,848 |
| 2020-02-18 | $41.20 | $41.39 | $41.16 | $41.39 | $39.11 | 3,708 |
| 2020-02-14 | $41.33 | $41.51 | $41.28 | $41.46 | $39.18 | 5,957 |
| 2020-02-13 | $41.39 | $41.63 | $41.32 | $41.32 | $39.05 | 2,302 |
| 2020-02-12 | $41.26 | $41.61 | $41.08 | $41.09 | $38.83 | 46,814 |
| 2020-02-11 | $41.21 | $41.24 | $40.54 | $41.24 | $38.97 | 5,681 |
| 2020-02-10 | $40.55 | $40.64 | $40.39 | $40.64 | $38.40 | 2,467 |
| 2020-02-07 | $40.50 | $40.54 | $40.14 | $40.14 | $37.93 | 4,363 |
| 2020-02-06 | $40.51 | $40.65 | $40.34 | $40.50 | $38.27 | 1,789 |
| 2020-02-05 | $40.54 | $41.14 | $40.36 | $41.14 | $38.38 | 3,856 |
| 2020-02-04 | $40.20 | $40.30 | $39.94 | $39.94 | $37.26 | 2,722 |
| 2020-02-03 | $39.84 | $39.86 | $39.13 | $39.68 | $37.02 | 7,532 |
| 2020-01-31 | $39.78 | $39.78 | $39.16 | $39.16 | $36.53 | 2,047 |
| 2020-01-30 | $39.69 | $39.70 | $39.59 | $39.70 | $37.04 | 2,335 |
| 2020-01-29 | $40.10 | $40.30 | $40.10 | $40.16 | $37.47 | 3,185 |
| 2020-01-28 | $39.85 | $39.85 | $39.60 | $39.85 | $37.18 | 4,126 |
| 2020-01-27 | $40.08 | $40.12 | $39.74 | $40.12 | $37.43 | 2,615 |
| 2020-01-24 | $40.84 | $40.86 | $40.00 | $40.78 | $38.04 | 4,385 |
| 2020-01-23 | $40.27 | $40.27 | $39.89 | $39.96 | $37.28 | 2,298 |
| 2020-01-22 | $40.65 | $40.76 | $40.30 | $40.68 | $37.95 | 4,280 |
| 2020-01-21 | $38.68 | $38.90 | $38.25 | $38.25 | $35.68 | 4,142 |
| 2020-01-17 | $38.75 | $38.91 | $38.54 | $38.84 | $36.23 | 3,412 |
| 2020-01-16 | $38.92 | $39.19 | $38.92 | $39.03 | $36.41 | 8,568 |
| 2020-01-15 | $38.92 | $39.18 | $38.82 | $39.18 | $36.55 | 8,783 |
| 2020-01-14 | $38.74 | $38.85 | $38.37 | $38.85 | $36.24 | 15,289 |
| 2020-01-13 | $38.95 | $38.95 | $38.70 | $38.88 | $36.27 | 3,375 |
| 2020-01-10 | $39.40 | $39.47 | $38.97 | $38.97 | $36.36 | 26,049 |
| 2020-01-09 | $39.01 | $39.41 | $39.01 | $39.41 | $36.77 | 2,804 |
| 2020-01-08 | $38.95 | $39.22 | $38.85 | $39.22 | $36.59 | 3,107 |
| 2020-01-07 | $39.10 | $39.10 | $38.58 | $38.86 | $36.25 | 1,425 |
| 2020-01-06 | $39.22 | $39.46 | $39.22 | $39.46 | $36.81 | 2,722 |
| 2020-01-03 | $39.30 | $39.36 | $39.00 | $39.02 | $36.40 | 4,562 |
| 2020-01-02 | $39.78 | $39.97 | $39.55 | $39.61 | $36.95 | 2,719 |
| 2019-12-31 | $40.23 | $40.23 | $40.23 | $40.23 | $37.53 | 1,012 |
| 2019-12-30 | $39.79 | $40.00 | $39.79 | $39.87 | $37.20 | 4,031 |
| 2019-12-27 | $40.19 | $40.38 | $39.99 | $39.99 | $37.31 | 1,963 |
| 2019-12-26 | $39.91 | $39.97 | $39.57 | $39.57 | $36.92 | 3,470 |
| 2019-12-24 | $39.86 | $39.90 | $39.50 | $39.88 | $37.20 | 6,171 |
| 2019-12-23 | $39.71 | $39.75 | $39.03 | $39.55 | $36.90 | 5,860 |
| 2019-12-20 | $39.66 | $39.74 | $39.39 | $39.74 | $37.07 | 3,447 |
| 2019-12-19 | $39.41 | $39.46 | $39.20 | $39.20 | $36.57 | 1,728 |
| 2019-12-18 | $39.65 | $39.68 | $39.65 | $39.68 | $37.02 | 1,323 |
| 2019-12-17 | $39.20 | $39.53 | $39.20 | $39.53 | $36.88 | 858 |
| 2019-12-16 | $40.40 | $40.40 | $40.03 | $40.29 | $37.59 | 1,578 |
| 2019-12-13 | $39.76 | $40.00 | $39.71 | $39.76 | $37.09 | 3,764 |
| 2019-12-12 | $38.89 | $38.89 | $38.19 | $38.22 | $35.66 | 3,637 |
| 2019-12-11 | $38.51 | $38.71 | $38.51 | $38.71 | $36.11 | 1,747 |
| 2019-12-10 | $38.33 | $38.81 | $38.33 | $38.77 | $36.17 | 2,566 |
| 2019-12-09 | $38.56 | $38.85 | $38.10 | $38.85 | $36.24 | 3,171 |
| 2019-12-06 | $38.45 | $38.74 | $38.45 | $38.74 | $36.14 | 3,246 |
| 2019-12-05 | $38.39 | $38.39 | $38.20 | $38.39 | $35.81 | 3,127 |
| 2019-12-04 | $38.23 | $38.41 | $38.23 | $38.24 | $35.67 | 4,150 |
| 2019-12-03 | $38.73 | $38.73 | $38.41 | $38.41 | $35.83 | 2,385 |
| 2019-12-02 | $39.12 | $39.12 | $38.42 | $38.42 | $35.84 | 1,570 |
| 2019-11-29 | $39.66 | $39.74 | $39.52 | $39.69 | $37.03 | 3,521 |
| 2019-11-27 | $39.94 | $39.96 | $39.75 | $39.75 | $37.08 | 11,202 |
| 2019-11-26 | $39.42 | $39.42 | $38.68 | $38.68 | $36.09 | 3,129 |
| 2019-11-25 | $39.02 | $39.23 | $38.53 | $38.53 | $35.95 | 3,403 |
| 2019-11-22 | $37.84 | $38.23 | $37.84 | $37.96 | $35.41 | 2,225 |
| 2019-11-21 | $37.60 | $37.83 | $37.11 | $37.49 | $34.97 | 5,217 |
| 2019-11-20 | $37.68 | $37.68 | $37.57 | $37.63 | $35.11 | 1,569 |
| 2019-11-19 | $39.18 | $39.18 | $38.81 | $38.96 | $36.35 | 2,740 |
| 2019-11-18 | $38.71 | $38.99 | $38.35 | $38.98 | $36.36 | 3,642 |
| 2019-11-15 | $38.57 | $38.59 | $38.57 | $38.59 | $36.00 | 10,717 |
| 2019-11-14 | $38.35 | $38.53 | $37.88 | $38.37 | $35.80 | 8,137 |
| 2019-11-13 | $38.55 | $38.63 | $37.94 | $37.94 | $35.39 | 2,968 |
| 2019-11-12 | $38.33 | $38.37 | $38.33 | $38.37 | $35.80 | 1,074 |
| 2019-11-11 | $38.19 | $38.39 | $37.79 | $38.02 | $35.47 | 2,875 |
| 2019-11-08 | $38.13 | $38.16 | $37.82 | $37.82 | $35.28 | 1,201 |
| 2019-11-07 | $38.19 | $38.19 | $37.49 | $37.88 | $35.34 | 1,934 |
| 2019-11-06 | $37.65 | $37.66 | $37.04 | $37.61 | $35.09 | 74,400 |
| 2019-11-05 | $37.22 | $37.33 | $36.93 | $36.98 | $34.50 | 2,642 |
| 2019-11-04 | $37.75 | $37.75 | $37.47 | $37.67 | $35.14 | 2,329 |
| 2019-11-01 | $38.04 | $38.04 | $37.67 | $37.67 | $35.14 | 1,759 |
| 2019-10-31 | $37.94 | $37.95 | $37.41 | $37.95 | $35.40 | 1,627 |
| 2019-10-30 | $37.57 | $37.64 | $37.14 | $37.64 | $35.11 | 1,102 |
| 2019-10-29 | $37.35 | $37.35 | $37.12 | $37.12 | $34.63 | 2,255 |
| 2019-10-28 | $37.38 | $37.43 | $37.17 | $37.43 | $34.92 | 3,583 |
| 2019-10-25 | $36.50 | $36.96 | $36.47 | $36.96 | $34.48 | 6,380 |
| 2019-10-24 | $36.79 | $36.79 | $36.71 | $36.71 | $34.25 | 752 |
| 2019-10-23 | $36.20 | $36.30 | $36.20 | $36.30 | $33.86 | 726 |
| 2019-10-22 | $36.37 | $36.37 | $36.22 | $36.34 | $33.90 | 2,514 |
| 2019-10-21 | $36.56 | $36.66 | $35.93 | $35.93 | $33.52 | 8,945 |
| 2019-10-18 | $36.27 | $36.34 | $36.23 | $36.23 | $33.80 | 694 |
| 2019-10-17 | $36.61 | $36.75 | $36.38 | $36.75 | $34.28 | 3,532 |
| 2019-10-16 | $36.03 | $36.19 | $36.03 | $36.19 | $33.76 | 1,612 |
| 2019-10-15 | $36.01 | $36.09 | $35.46 | $36.05 | $33.63 | 1,450 |
| 2019-10-14 | $35.74 | $35.74 | $35.28 | $35.28 | $32.91 | 1,042 |
| 2019-10-11 | $33.83 | $33.83 | $33.83 | $33.83 | $31.56 | 1,297 |
| 2019-10-10 | $33.84 | $34.09 | $33.83 | $33.83 | $31.56 | 6,317 |
| 2019-10-09 | $33.79 | $33.79 | $33.74 | $33.74 | $31.48 | 2,329 |
| 2019-10-08 | $33.52 | $33.57 | $33.23 | $33.23 | $31.00 | 5,662 |
| 2019-10-07 | $33.52 | $33.89 | $33.33 | $33.33 | $31.09 | 1,542 |
| 2019-10-04 | $33.41 | $33.51 | $33.21 | $33.23 | $31.00 | 1,469 |
| 2019-10-03 | $32.68 | $33.05 | $32.62 | $33.05 | $30.83 | 4,452 |
| 2019-10-02 | $33.10 | $33.25 | $32.88 | $32.88 | $30.67 | 1,354 |
| 2019-10-01 | $33.86 | $34.05 | $33.86 | $33.93 | $31.65 | 3,166 |
| 2019-09-30 | $34.48 | $34.59 | $33.96 | $34.51 | $32.19 | 26,675 |
| 2019-09-27 | $33.98 | $34.34 | $33.98 | $34.34 | $32.04 | 825 |
| 2019-09-26 | $34.36 | $34.40 | $33.76 | $34.39 | $32.08 | 1,913 |
| 2019-09-25 | $33.56 | $33.69 | $33.20 | $33.69 | $31.43 | 4,015 |
| 2019-09-24 | $34.82 | $34.84 | $34.34 | $34.52 | $32.20 | 4,890 |
| 2019-09-23 | $34.12 | $34.20 | $33.92 | $34.20 | $31.91 | 4,456 |
| 2019-09-20 | $34.67 | $34.71 | $34.67 | $34.67 | $32.34 | 1,948 |
| 2019-09-19 | $34.64 | $34.83 | $34.53 | $34.53 | $32.21 | 182,266 |
| 2019-09-18 | $34.32 | $34.82 | $34.32 | $34.67 | $32.34 | 4,922 |
| 2019-09-17 | $33.85 | $34.28 | $33.85 | $34.28 | $31.98 | 6,436 |
| 2019-09-16 | $33.30 | $33.47 | $33.23 | $33.47 | $31.22 | 7,441 |
| 2019-09-13 | $33.52 | $33.81 | $33.16 | $33.81 | $31.54 | 5,542 |
| 2019-09-12 | $33.47 | $33.65 | $33.11 | $33.31 | $31.08 | 3,534 |
| 2019-09-11 | $33.38 | $33.38 | $32.92 | $33.12 | $30.90 | 6,378 |
| 2019-09-10 | $33.05 | $33.34 | $33.05 | $33.26 | $31.03 | 3,982 |
| 2019-09-09 | $35.09 | $35.09 | $34.28 | $34.99 | $32.64 | 4,552 |
| 2019-09-06 | $35.53 | $35.58 | $35.02 | $35.02 | $32.67 | 2,115 |
| 2019-09-05 | $35.33 | $35.50 | $35.17 | $35.30 | $32.93 | 5,507 |
| 2019-09-04 | $35.04 | $35.29 | $34.57 | $34.93 | $32.59 | 12,574 |
| 2019-09-03 | $34.62 | $34.62 | $34.62 | $34.62 | $32.30 | 1,623 |
| 2019-08-30 | $34.56 | $34.65 | $34.02 | $34.02 | $31.74 | 2,727 |
| 2019-08-29 | $34.42 | $34.48 | $33.96 | $33.96 | $31.68 | 1,961 |
| 2019-08-28 | $34.09 | $34.46 | $33.94 | $34.26 | $31.96 | 3,141 |
| 2019-08-27 | $34.34 | $34.52 | $33.88 | $34.52 | $32.20 | 8,437 |
| 2019-08-26 | $33.97 | $34.17 | $33.97 | $34.04 | $31.76 | 584 |
| 2019-08-23 | $34.49 | $34.49 | $33.85 | $34.12 | $31.83 | 5,427 |
| 2019-08-22 | $34.44 | $34.52 | $34.14 | $34.38 | $32.07 | 5,869 |
| 2019-08-21 | $34.77 | $34.82 | $34.73 | $34.73 | $32.40 | 10,475 |
| 2019-08-20 | $34.29 | $34.52 | $33.89 | $34.11 | $31.82 | 17,486 |
| 2019-08-19 | $34.19 | $34.28 | $33.76 | $34.23 | $31.93 | 2,399 |
| 2019-08-16 | $34.55 | $34.55 | $34.15 | $34.15 | $31.86 | 661 |
| 2019-08-15 | $33.88 | $34.10 | $33.65 | $33.88 | $31.61 | 3,623 |
| 2019-08-14 | $33.24 | $33.24 | $33.24 | $33.24 | $31.01 | 898 |
| 2019-08-13 | $34.60 | $34.66 | $34.30 | $34.39 | $32.08 | 6,292 |
| 2019-08-12 | $34.61 | $34.66 | $34.33 | $34.45 | $32.14 | 1,741 |
| 2019-08-09 | $34.55 | $34.80 | $34.49 | $34.49 | $32.18 | 1,776 |
| 2019-08-08 | $35.01 | $35.25 | $34.88 | $35.00 | $32.65 | 2,285 |
| 2019-08-07 | $34.48 | $34.70 | $34.48 | $34.70 | $32.37 | 1,804 |
| 2019-08-06 | $34.77 | $34.77 | $34.52 | $34.52 | $32.20 | 2,776 |
| 2019-08-05 | $34.51 | $34.64 | $34.04 | $34.04 | $31.76 | 3,529 |
| 2019-08-02 | $35.95 | $35.95 | $35.18 | $35.18 | $32.82 | 7,530 |
| 2019-08-01 | $35.45 | $36.23 | $35.45 | $35.87 | $33.46 | 5,635 |
| 2019-07-31 | $35.41 | $35.80 | $35.41 | $35.80 | $33.40 | 4,240 |
| 2019-07-30 | $36.30 | $36.31 | $35.93 | $36.31 | $33.87 | 3,514 |
| 2019-07-29 | $36.78 | $36.81 | $36.06 | $36.06 | $33.64 | 1,662 |
| 2019-07-26 | $36.75 | $37.27 | $36.63 | $36.95 | $34.47 | 4,230 |
| 2019-07-25 | $37.58 | $37.58 | $36.75 | $36.95 | $34.47 | 9,630 |
| 2019-07-24 | $41.45 | $41.45 | $41.45 | $41.45 | $38.67 | 439 |
| 2019-07-23 | $40.80 | $40.91 | $40.58 | $40.76 | $38.03 | 14,398 |
| 2019-07-22 | $40.75 | $40.95 | $40.75 | $40.95 | $38.20 | 879 |
| 2019-07-19 | $40.25 | $40.25 | $40.25 | $40.25 | $37.55 | 347 |
| 2019-07-18 | $40.64 | $40.71 | $40.39 | $40.71 | $37.98 | 2,717 |
| 2019-07-17 | $41.38 | $41.44 | $41.03 | $41.03 | $38.28 | 1,555 |
| 2019-07-16 | $40.94 | $40.94 | $40.94 | $40.94 | $38.19 | 595 |
| 2019-07-15 | $41.30 | $41.30 | $40.70 | $40.70 | $37.97 | 1,369 |
| 2019-07-12 | $41.01 | $41.21 | $41.01 | $41.21 | $38.45 | 793 |
| 2019-07-11 | $41.16 | $41.40 | $41.16 | $41.40 | $38.62 | 646 |
| 2019-07-10 | $41.20 | $41.24 | $41.12 | $41.20 | $38.44 | 4,311 |
| 2019-07-09 | $41.01 | $41.12 | $41.01 | $41.12 | $38.36 | 579 |
| 2019-07-08 | $41.06 | $41.16 | $40.85 | $40.85 | $38.11 | 1,156 |
| 2019-07-05 | $40.90 | $41.15 | $40.87 | $41.15 | $38.39 | 6,034 |
| 2019-07-03 | $41.86 | $41.92 | $41.86 | $41.89 | $39.08 | 1,687 |
| 2019-07-02 | $41.43 | $41.64 | $41.39 | $41.52 | $38.73 | 22,062 |
| 2019-07-01 | $41.91 | $41.91 | $41.65 | $41.67 | $38.87 | 6,460 |
| 2019-06-28 | $41.20 | $41.40 | $41.20 | $41.40 | $38.62 | 2,920 |
| 2019-06-27 | $41.00 | $41.05 | $40.56 | $40.56 | $37.84 | 6,930 |
| 2019-06-26 | $41.07 | $41.18 | $40.98 | $40.98 | $38.23 | 3,332 |
| 2019-06-25 | $40.18 | $40.18 | $40.18 | $40.18 | $37.48 | 504 |
| 2019-06-24 | $40.18 | $40.18 | $40.18 | $40.18 | $37.48 | 244 |
| 2019-06-21 | $40.50 | $40.59 | $40.18 | $40.18 | $37.48 | 3,504 |
| 2019-06-20 | $40.45 | $40.45 | $39.89 | $39.89 | $37.21 | 2,732 |
| 2019-06-19 | $39.89 | $39.89 | $39.85 | $39.85 | $37.18 | 561 |
| 2019-06-18 | $39.68 | $40.04 | $39.64 | $40.02 | $37.34 | 9,970 |
| 2019-06-17 | $39.53 | $39.53 | $39.36 | $39.36 | $36.72 | 815 |
| 2019-06-14 | $39.00 | $39.17 | $38.39 | $39.13 | $36.50 | 4,800 |
| 2019-06-13 | $39.18 | $39.54 | $39.17 | $39.28 | $36.64 | 5,887 |
| 2019-06-12 | $39.40 | $39.64 | $39.22 | $39.64 | $36.98 | 19,090 |
| 2019-06-11 | $38.91 | $39.39 | $38.64 | $39.39 | $36.75 | 2,933 |
| 2019-06-10 | $38.67 | $38.94 | $38.40 | $38.60 | $36.01 | 1,924 |
| 2019-06-07 | $38.58 | $39.16 | $38.58 | $38.77 | $36.17 | 1,024 |
| 2019-06-06 | $38.74 | $38.74 | $38.64 | $38.64 | $36.05 | 297 |
| 2019-06-05 | $39.11 | $39.11 | $38.86 | $39.06 | $36.44 | 1,076 |
| 2019-06-04 | $36.87 | $37.76 | $36.87 | $37.43 | $34.92 | 4,222 |
| 2019-06-03 | $37.96 | $38.41 | $37.96 | $38.41 | $35.83 | 1,930 |
| 2019-05-31 | $37.63 | $38.21 | $37.63 | $37.91 | $35.37 | 2,364 |
| 2019-05-30 | $37.83 | $37.83 | $37.66 | $37.79 | $35.25 | 1,114 |
| 2019-05-29 | $37.71 | $38.15 | $37.64 | $37.78 | $35.01 | 3,549 |
| 2019-05-28 | $38.53 | $38.84 | $38.13 | $38.13 | $35.34 | 1,976 |
| 2019-05-24 | $38.44 | $39.03 | $38.44 | $39.03 | $36.17 | 1,702 |
| 2019-05-23 | $38.26 | $38.45 | $38.00 | $38.15 | $35.36 | 43,250 |
| 2019-05-22 | $39.44 | $39.64 | $39.00 | $39.00 | $36.14 | 3,915 |
| 2019-05-21 | $39.13 | $39.13 | $38.93 | $38.93 | $36.08 | 1,868 |
| 2019-05-20 | $38.25 | $38.25 | $38.25 | $38.25 | $35.45 | 1,270 |
| 2019-05-17 | $38.20 | $38.36 | $38.20 | $38.36 | $35.55 | 2,198 |
| 2019-05-16 | $37.65 | $38.20 | $37.65 | $38.20 | $35.40 | 1,084 |
| 2019-05-15 | $37.23 | $37.37 | $37.04 | $37.37 | $34.63 | 2,405 |
| 2019-05-14 | $37.52 | $37.67 | $37.01 | $37.67 | $34.91 | 4,458 |
| 2019-05-13 | $37.28 | $37.28 | $37.08 | $37.28 | $34.55 | 5,580 |
| 2019-05-10 | $37.90 | $37.90 | $37.78 | $37.78 | $35.01 | 2,468 |
| 2019-05-09 | $37.71 | $38.01 | $37.63 | $37.94 | $35.16 | 1,006 |
| 2019-05-08 | $37.71 | $38.10 | $37.40 | $37.75 | $34.99 | 3,308 |
| 2019-05-07 | $37.87 | $37.87 | $37.66 | $37.83 | $35.06 | 902 |
| 2019-05-06 | $37.94 | $37.94 | $37.74 | $37.74 | $34.98 | 1,602 |
| 2019-05-03 | $38.03 | $38.03 | $37.88 | $37.88 | $35.11 | 1,083 |
| 2019-05-02 | $37.39 | $37.77 | $37.39 | $37.77 | $35.00 | 1,052 |
| 2019-05-01 | $38.70 | $38.70 | $38.50 | $38.65 | $35.82 | 1,581 |
| 2019-04-30 | $38.22 | $38.48 | $37.75 | $38.42 | $35.61 | 1,372 |
| 2019-04-29 | $37.95 | $38.14 | $37.80 | $37.80 | $35.03 | 1,552 |
| 2019-04-26 | $37.93 | $38.01 | $37.36 | $37.36 | $34.62 | 2,639 |
| 2019-04-25 | $37.95 | $37.95 | $37.74 | $37.74 | $34.98 | 722 |
| 2019-04-24 | $38.61 | $38.61 | $38.27 | $38.27 | $35.47 | 1,684 |
| 2019-04-23 | $37.72 | $37.87 | $37.46 | $37.57 | $34.82 | 6,311 |
| 2019-04-22 | $37.28 | $37.44 | $37.28 | $37.44 | $34.70 | 564 |
| 2019-04-18 | $37.27 | $37.43 | $37.18 | $37.43 | $34.69 | 9,588 |
| 2019-04-17 | $37.64 | $37.64 | $37.44 | $37.64 | $34.88 | 2,683 |
| 2019-04-16 | $37.85 | $37.85 | $37.70 | $37.75 | $34.99 | 1,575 |
| 2019-04-15 | $37.52 | $37.68 | $37.52 | $37.68 | $34.92 | 915 |
| 2019-04-12 | $37.23 | $37.31 | $36.83 | $37.17 | $34.45 | 1,796 |
| 2019-04-11 | $37.15 | $37.35 | $36.98 | $36.98 | $34.27 | 725 |
| 2019-04-10 | $37.55 | $37.55 | $37.18 | $37.18 | $34.46 | 528 |
| 2019-04-09 | $37.27 | $37.48 | $37.26 | $37.48 | $34.74 | 2,096 |
| 2019-04-08 | $37.10 | $37.10 | $37.10 | $37.10 | $34.38 | 468 |
| 2019-04-05 | $37.58 | $37.58 | $37.44 | $37.44 | $34.70 | 18,869 |
| 2019-04-04 | $37.54 | $37.59 | $36.84 | $37.55 | $34.80 | 1,247 |
| 2019-04-03 | $38.00 | $38.20 | $37.68 | $37.68 | $34.92 | 783 |
| 2019-04-02 | $37.23 | $37.34 | $36.80 | $36.90 | $34.20 | 128,698 |
| 2019-04-01 | $37.49 | $37.49 | $37.11 | $37.11 | $34.39 | 1,434 |
| 2019-03-29 | $36.61 | $37.08 | $36.45 | $36.65 | $33.97 | 3,260 |
| 2019-03-28 | $37.05 | $37.05 | $36.38 | $36.38 | $33.72 | 2,552 |
| 2019-03-27 | $36.38 | $36.73 | $35.94 | $35.94 | $33.31 | 1,895 |
| 2019-03-26 | $36.89 | $36.93 | $35.81 | $36.73 | $34.04 | 2,880 |
| 2019-03-25 | $36.51 | $36.51 | $36.43 | $36.43 | $33.76 | 980 |
| 2019-03-22 | $36.97 | $36.97 | $36.18 | $36.92 | $34.22 | 683 |
| 2019-03-21 | $36.62 | $36.79 | $36.06 | $36.79 | $34.10 | 1,791 |
| 2019-03-20 | $36.49 | $36.96 | $36.49 | $36.52 | $33.85 | 1,308 |
| 2019-03-19 | $36.28 | $36.28 | $36.28 | $36.28 | $33.62 | 306 |
| 2019-03-18 | $36.52 | $36.67 | $36.42 | $36.62 | $33.94 | 7,454 |
| 2019-03-15 | $36.70 | $36.70 | $36.70 | $36.70 | $34.01 | 5,108 |
| 2019-03-14 | $36.08 | $36.44 | $36.08 | $36.08 | $33.44 | 1,574 |
| 2019-03-13 | $36.30 | $36.39 | $36.00 | $36.39 | $33.73 | 2,466 |
| 2019-03-12 | $35.45 | $35.49 | $35.24 | $35.49 | $32.89 | 3,050 |
| 2019-03-11 | $35.53 | $35.69 | $35.53 | $35.69 | $33.08 | 417 |
| 2019-03-08 | $34.32 | $35.04 | $34.32 | $35.04 | $32.47 | 1,052 |
| 2019-03-07 | $34.71 | $35.26 | $34.71 | $34.99 | $32.43 | 875 |
| 2019-03-06 | $35.38 | $35.58 | $35.30 | $35.30 | $32.72 | 1,514 |
| 2019-03-05 | $35.35 | $35.66 | $35.21 | $35.66 | $33.05 | 1,802 |
| 2019-03-04 | $35.67 | $35.72 | $35.01 | $35.37 | $32.78 | 6,936 |
| 2019-03-01 | $35.67 | $35.71 | $35.48 | $35.71 | $33.10 | 1,779 |
| 2019-02-28 | $35.41 | $35.61 | $35.09 | $35.09 | $32.52 | 1,624 |
| 2019-02-27 | $35.63 | $35.74 | $35.12 | $35.12 | $32.55 | 1,928 |
| 2019-02-26 | $35.67 | $35.87 | $35.53 | $35.53 | $32.93 | 1,330 |
| 2019-02-25 | $35.21 | $35.34 | $35.01 | $35.01 | $32.45 | 2,366 |
| 2019-02-22 | $34.97 | $34.97 | $34.97 | $34.97 | $32.41 | 395 |
| 2019-02-21 | $34.72 | $34.72 | $34.72 | $34.72 | $32.18 | 383 |
| 2019-02-20 | $35.05 | $35.24 | $34.62 | $34.93 | $32.37 | 4,994 |
| 2019-02-19 | $34.27 | $34.99 | $34.27 | $34.94 | $32.38 | 1,946 |
| 2019-02-15 | $34.28 | $34.48 | $34.28 | $34.35 | $31.83 | 2,710 |
| 2019-02-14 | $34.41 | $34.52 | $34.41 | $34.45 | $31.93 | 1,813 |
| 2019-02-13 | $34.18 | $34.33 | $33.66 | $33.99 | $31.50 | 1,472 |
| 2019-02-12 | $33.25 | $33.52 | $33.25 | $33.52 | $31.07 | 1,633 |
| 2019-02-11 | $33.90 | $33.92 | $33.25 | $33.25 | $30.82 | 4,001 |
| 2019-02-08 | $33.76 | $33.88 | $33.45 | $33.58 | $31.12 | 2,339 |
| 2019-02-07 | $33.62 | $33.62 | $33.19 | $33.49 | $31.04 | 2,348 |
| 2019-02-06 | $34.43 | $34.51 | $33.90 | $34.17 | $31.20 | 1,820 |
| 2019-02-05 | $34.21 | $34.31 | $33.97 | $33.97 | $31.02 | 1,611 |
| 2019-02-04 | $33.96 | $34.16 | $33.84 | $34.16 | $31.19 | 4,629 |
| 2019-02-01 | $33.49 | $33.49 | $33.29 | $33.29 | $30.40 | 760 |
| 2019-01-31 | $33.01 | $33.49 | $33.01 | $33.49 | $30.58 | 2,338 |
| 2019-01-30 | $33.35 | $33.55 | $33.34 | $33.34 | $30.44 | 1,373 |
| 2019-01-29 | $33.62 | $33.69 | $33.49 | $33.69 | $30.76 | 2,051 |
| 2019-01-28 | $33.57 | $33.70 | $33.38 | $33.38 | $30.48 | 13,497 |
| 2019-01-25 | $33.65 | $33.65 | $33.26 | $33.26 | $30.37 | 3,016 |
| 2019-01-24 | $32.97 | $33.15 | $32.97 | $33.15 | $30.27 | 899 |
| 2019-01-23 | $33.00 | $33.05 | $32.77 | $33.05 | $30.18 | 6,045 |
| 2019-01-22 | $32.69 | $32.69 | $32.40 | $32.40 | $29.59 | 972 |
| 2019-01-18 | $32.90 | $33.02 | $32.82 | $33.00 | $30.13 | 908 |
| 2019-01-17 | $32.67 | $33.00 | $32.60 | $32.74 | $29.90 | 6,563 |
| 2019-01-16 | $30.48 | $31.11 | $30.48 | $31.11 | $28.41 | 1,778 |
| 2019-01-15 | $31.21 | $31.42 | $31.21 | $31.42 | $28.69 | 2,614 |
| 2019-01-14 | $30.85 | $31.12 | $30.85 | $31.04 | $28.34 | 2,126 |
| 2019-01-11 | $31.63 | $31.67 | $31.43 | $31.43 | $28.70 | 1,358 |
| 2019-01-10 | $32.17 | $32.25 | $31.67 | $31.95 | $29.18 | 2,578 |
| 2019-01-09 | $31.66 | $31.66 | $31.43 | $31.60 | $28.86 | 1,778 |
| 2019-01-08 | $31.49 | $31.49 | $30.60 | $30.87 | $28.19 | 13,009 |
| 2019-01-07 | $30.86 | $31.12 | $30.62 | $31.12 | $28.42 | 6,816 |
| 2019-01-04 | $30.51 | $30.77 | $30.38 | $30.51 | $27.86 | 1,181 |
| 2019-01-03 | $29.58 | $29.58 | $29.35 | $29.35 | $26.80 | 2,552 |
| 2019-01-02 | $30.55 | $30.70 | $30.44 | $30.66 | $28.00 | 6,218 |
| 2018-12-31 | $31.13 | $31.13 | $30.86 | $30.86 | $28.18 | 6,327 |
| 2018-12-28 | $30.94 | $31.29 | $30.92 | $31.29 | $28.57 | 2,583 |
| 2018-12-27 | $29.80 | $30.30 | $29.68 | $30.25 | $27.62 | 7,958 |
| 2018-12-26 | $29.35 | $29.63 | $29.35 | $29.35 | $26.80 | 3,949 |
| 2018-12-24 | $29.54 | $29.72 | $29.35 | $29.35 | $26.80 | 1,836 |
| 2018-12-21 | $30.32 | $30.32 | $29.85 | $29.85 | $27.26 | 6,814 |
| 2018-12-20 | $30.30 | $30.31 | $29.76 | $30.09 | $27.48 | 4,738 |
| 2018-12-19 | $30.56 | $30.56 | $30.07 | $30.18 | $27.55 | 18,059 |
| 2018-12-18 | $30.34 | $30.34 | $30.05 | $30.12 | $27.50 | 12,916 |
| 2018-12-17 | $30.05 | $30.23 | $29.65 | $29.93 | $27.33 | 4,861 |
| 2018-12-14 | $30.10 | $30.33 | $29.90 | $30.27 | $27.64 | 1,722 |
| 2018-12-13 | $30.92 | $30.92 | $30.33 | $30.44 | $27.80 | 5,700 |
| 2018-12-12 | $30.90 | $30.90 | $30.44 | $30.82 | $28.14 | 1,717 |
| 2018-12-11 | $29.97 | $30.13 | $29.68 | $29.91 | $27.31 | 8,418 |
| 2018-12-10 | $29.30 | $29.30 | $28.93 | $29.25 | $26.71 | 877 |
| 2018-12-07 | $30.29 | $30.29 | $29.49 | $29.82 | $27.23 | 2,407 |
| 2018-12-06 | $29.64 | $30.18 | $29.41 | $30.18 | $27.56 | 6,881 |
| 2018-12-04 | $30.38 | $30.38 | $29.66 | $29.66 | $27.08 | 15,978 |
| 2018-12-03 | $30.16 | $30.16 | $29.43 | $29.84 | $27.25 | 6,171 |
| 2018-11-30 | $30.70 | $30.70 | $29.65 | $30.29 | $27.66 | 4,793 |
| 2018-11-29 | $31.39 | $31.55 | $30.93 | $31.55 | $28.81 | 2,711 |
| 2018-11-28 | $31.01 | $31.45 | $30.88 | $31.45 | $28.72 | 4,933 |
| 2018-11-27 | $30.50 | $30.61 | $30.34 | $30.34 | $27.71 | 17,261 |
| 2018-11-26 | $30.21 | $30.40 | $29.85 | $29.85 | $27.26 | 1,717 |
| 2018-11-23 | $30.03 | $30.03 | $29.40 | $29.40 | $26.85 | 1,886 |
| 2018-11-21 | $28.23 | $28.27 | $27.91 | $27.91 | $25.49 | 1,901 |
| 2018-11-20 | $28.14 | $28.14 | $27.62 | $27.74 | $25.33 | 15,059 |
| 2018-11-19 | $28.98 | $28.98 | $28.39 | $28.39 | $25.92 | 6,045 |
| 2018-11-16 | $28.55 | $29.06 | $28.55 | $28.60 | $26.12 | 1,452 |
| 2018-11-15 | $29.17 | $29.43 | $29.17 | $29.43 | $26.87 | 4,890 |
| 2018-11-14 | $29.13 | $29.13 | $28.54 | $28.94 | $26.43 | 1,453 |
| 2018-11-13 | $28.92 | $29.13 | $28.53 | $28.71 | $26.22 | 6,792 |
| 2018-11-12 | $28.73 | $28.73 | $28.40 | $28.40 | $25.93 | 7,168 |
| 2018-11-09 | $29.00 | $29.17 | $29.00 | $29.12 | $26.59 | 9,399 |
| 2018-11-08 | $29.75 | $29.75 | $29.04 | $29.31 | $26.76 | 8,703 |
| 2018-11-07 | $29.46 | $30.07 | $29.46 | $30.07 | $27.46 | 3,785 |
| 2018-11-06 | $29.28 | $29.46 | $28.96 | $29.26 | $26.72 | 6,978 |
| 2018-11-05 | $29.65 | $29.65 | $28.88 | $29.21 | $26.67 | 4,794 |
| 2018-11-02 | $29.81 | $30.05 | $29.75 | $29.78 | $27.19 | 7,276 |
| 2018-11-01 | $28.75 | $29.02 | $28.56 | $28.96 | $26.45 | 16,408 |
| 2018-10-31 | $28.12 | $28.34 | $27.79 | $28.17 | $25.72 | 4,286 |
| 2018-10-30 | $27.70 | $27.77 | $27.26 | $27.55 | $25.16 | 12,043 |
| 2018-10-29 | $27.69 | $27.69 | $27.04 | $27.25 | $24.88 | 6,571 |
| 2018-10-26 | $27.15 | $27.44 | $27.15 | $27.28 | $24.91 | 4,185 |
| 2018-10-25 | $27.78 | $27.78 | $27.27 | $27.77 | $25.36 | 3,111 |
| 2018-10-24 | $27.73 | $27.73 | $27.30 | $27.30 | $24.93 | 3,488 |
| 2018-10-23 | $28.00 | $28.37 | $27.76 | $28.37 | $25.91 | 21,562 |
| 2018-10-22 | $28.73 | $29.01 | $28.38 | $28.55 | $26.07 | 2,202 |
| 2018-10-19 | $28.28 | $29.04 | $28.28 | $28.58 | $26.10 | 4,213 |
| 2018-10-18 | $29.70 | $29.70 | $29.01 | $29.01 | $26.49 | 6,359 |
| 2018-10-17 | $30.29 | $30.57 | $30.29 | $30.51 | $27.86 | 2,625 |
| 2018-10-16 | $30.27 | $30.85 | $30.27 | $30.74 | $28.07 | 14,583 |
| 2018-10-15 | $30.11 | $30.13 | $29.89 | $29.89 | $27.29 | 1,068 |
| 2018-10-12 | $30.12 | $30.15 | $29.90 | $29.90 | $27.30 | 1,474 |
| 2018-10-11 | $29.76 | $29.85 | $29.31 | $29.51 | $26.95 | 4,115 |
| 2018-10-10 | $29.96 | $30.10 | $29.46 | $29.46 | $26.90 | 3,506 |
| 2018-10-09 | $29.25 | $29.25 | $28.54 | $29.01 | $26.49 | 15,193 |
| 2018-10-08 | $29.16 | $29.43 | $29.16 | $29.28 | $26.74 | 1,431 |
| 2018-10-05 | $29.32 | $29.47 | $29.32 | $29.46 | $26.90 | 1,505 |
| 2018-10-04 | $29.84 | $29.88 | $29.84 | $29.88 | $27.29 | 1,218 |
| 2018-10-03 | $30.41 | $30.54 | $30.14 | $30.54 | $27.89 | 13,157 |
| 2018-10-02 | $30.39 | $30.46 | $30.39 | $30.44 | $27.80 | 2,487 |
| 2018-10-01 | $30.49 | $30.68 | $30.18 | $30.18 | $27.56 | 2,072 |
| 2018-09-28 | $31.06 | $31.06 | $31.05 | $31.05 | $28.35 | 1,097 |
| 2018-09-27 | $31.15 | $31.19 | $31.14 | $31.14 | $28.44 | 8,175 |
| 2018-09-26 | $31.16 | $31.36 | $30.83 | $30.83 | $28.15 | 1,686 |
| 2018-09-25 | $31.15 | $31.51 | $31.02 | $31.51 | $28.77 | 2,484 |
| 2018-09-24 | $30.67 | $30.67 | $30.12 | $30.12 | $27.50 | 1,380 |
| 2018-09-21 | $30.83 | $30.83 | $30.67 | $30.82 | $28.14 | 3,032 |
| 2018-09-20 | $31.05 | $31.08 | $30.75 | $30.75 | $28.08 | 1,957 |
| 2018-09-19 | $30.68 | $31.02 | $30.68 | $31.02 | $28.33 | 1,917 |
| 2018-09-18 | $30.55 | $30.83 | $30.31 | $30.83 | $28.15 | 5,734 |
| 2018-09-17 | $30.94 | $30.94 | $30.52 | $30.92 | $28.23 | 3,721 |
| 2018-09-14 | $31.06 | $31.43 | $30.53 | $30.53 | $27.88 | 1,187 |
| 2018-09-13 | $30.68 | $30.68 | $30.68 | $30.68 | $28.02 | 325 |
| 2018-09-12 | $31.05 | $31.05 | $30.47 | $30.47 | $27.82 | 1,101 |
| 2018-09-11 | $30.51 | $30.69 | $30.27 | $30.69 | $28.02 | 5,329 |
| 2018-09-10 | $30.71 | $31.23 | $30.32 | $31.23 | $28.52 | 4,712 |
| 2018-09-07 | $29.99 | $30.83 | $29.99 | $30.04 | $27.43 | 1,350 |
| 2018-09-06 | $29.96 | $29.96 | $29.45 | $29.45 | $26.89 | 913 |
| 2018-09-05 | $31.12 | $31.12 | $30.12 | $30.44 | $27.80 | 3,582 |
| 2018-09-04 | $30.80 | $30.82 | $30.80 | $30.82 | $28.14 | 1,882 |
| 2018-08-31 | $33.54 | $33.54 | $33.54 | $33.54 | $30.63 | 132 |
| 2018-08-30 | $33.84 | $34.15 | $33.54 | $33.54 | $30.63 | 1,298 |
| 2018-08-29 | $34.20 | $34.20 | $34.20 | $34.20 | $31.23 | 276 |
| 2018-08-28 | $34.21 | $34.21 | $33.88 | $34.19 | $31.22 | 9,105 |
| 2018-08-27 | $34.09 | $34.09 | $32.82 | $32.82 | $29.97 | 534 |
| 2018-08-24 | $33.42 | $34.09 | $33.42 | $34.04 | $31.08 | 1,513 |
| 2018-08-23 | $33.43 | $33.43 | $33.12 | $33.12 | $30.24 | 1,021 |
| 2018-08-22 | $33.87 | $33.87 | $32.77 | $32.81 | $29.96 | 1,375 |
| 2018-08-21 | $32.68 | $33.25 | $32.64 | $33.24 | $30.35 | 6,479 |
| 2018-08-20 | $32.07 | $32.09 | $32.02 | $32.02 | $29.24 | 3,311 |
| 2018-08-17 | $34.29 | $34.91 | $33.92 | $34.88 | $31.85 | 1,731 |
| 2018-08-16 | $34.06 | $34.39 | $34.06 | $34.11 | $31.15 | 9,269 |
| 2018-08-15 | $34.20 | $34.73 | $34.20 | $34.28 | $31.30 | 3,505 |
| 2018-08-14 | $34.52 | $35.26 | $34.17 | $34.17 | $31.20 | 9,794 |
| 2018-08-13 | $34.07 | $35.03 | $33.91 | $33.91 | $30.97 | 4,930 |
| 2018-08-10 | $35.34 | $35.34 | $34.34 | $34.34 | $31.36 | 807 |
| 2018-08-09 | $34.72 | $35.40 | $34.72 | $35.40 | $32.33 | 2,588 |
| 2018-08-08 | $34.74 | $34.90 | $34.56 | $34.56 | $31.56 | 3,038 |
| 2018-08-07 | $35.25 | $35.25 | $34.88 | $34.94 | $31.91 | 8,422 |
| 2018-08-06 | $34.78 | $35.01 | $34.67 | $34.85 | $31.82 | 5,018 |
| 2018-08-03 | $34.81 | $34.81 | $34.81 | $34.81 | $31.79 | 288 |
| 2018-08-02 | $34.25 | $34.35 | $34.25 | $34.35 | $31.37 | 647 |
| 2018-08-01 | $33.00 | $33.78 | $32.80 | $32.81 | $29.96 | 7,410 |
| 2018-07-31 | $32.85 | $33.52 | $32.80 | $33.46 | $30.55 | 12,426 |
| 2018-07-30 | $32.88 | $32.88 | $32.42 | $32.42 | $29.60 | 1,039 |
| 2018-07-27 | $34.15 | $34.85 | $34.15 | $34.22 | $31.25 | 1,447 |
| 2018-07-26 | $33.86 | $34.42 | $33.86 | $34.42 | $31.43 | 857 |
| 2018-07-25 | $33.75 | $34.43 | $33.31 | $34.42 | $31.43 | 1,857 |
| 2018-07-24 | $33.93 | $34.20 | $33.34 | $33.77 | $30.84 | 6,363 |
| 2018-07-23 | $33.57 | $34.04 | $33.26 | $33.51 | $30.60 | 8,536 |
| 2018-07-20 | $33.39 | $33.39 | $33.06 | $33.06 | $30.19 | 718 |
| 2018-07-19 | $33.14 | $33.20 | $32.87 | $33.16 | $30.28 | 2,279 |
| 2018-07-18 | $33.24 | $33.42 | $33.20 | $33.42 | $30.52 | 1,130 |
| 2018-07-17 | $33.19 | $34.20 | $32.87 | $33.61 | $30.69 | 3,783 |
| 2018-07-16 | $33.10 | $33.26 | $32.85 | $33.26 | $30.37 | 5,815 |
| 2018-07-13 | $32.98 | $33.21 | $32.98 | $33.18 | $30.30 | 875 |
| 2018-07-12 | $33.12 | $33.18 | $32.73 | $33.18 | $30.30 | 737 |
| 2018-07-11 | $32.77 | $32.77 | $32.62 | $32.73 | $29.89 | 1,979 |
| 2018-07-10 | $33.22 | $33.42 | $33.12 | $33.42 | $30.52 | 3,560 |
| 2018-07-09 | $32.92 | $33.63 | $32.38 | $33.01 | $30.14 | 2,078 |
| 2018-07-06 | $32.77 | $32.92 | $32.77 | $32.92 | $30.06 | 2,036 |
| 2018-07-05 | $33.25 | $33.25 | $33.25 | $33.25 | $30.36 | 502 |
| 2018-07-03 | $32.47 | $33.33 | $32.47 | $33.33 | $30.44 | 563 |
| 2018-07-02 | $32.06 | $32.61 | $32.06 | $32.15 | $29.36 | 2,559 |
| 2018-06-29 | $33.37 | $33.37 | $32.98 | $32.98 | $30.12 | 1,240 |
| 2018-06-28 | $32.36 | $32.86 | $32.14 | $32.86 | $30.01 | 17,032 |
| 2018-06-27 | $33.52 | $34.03 | $32.82 | $32.82 | $29.97 | 2,053 |
| 2018-06-26 | $32.91 | $33.37 | $32.91 | $33.36 | $30.46 | 3,673 |
| 2018-06-25 | $32.94 | $33.96 | $32.94 | $32.95 | $30.09 | 973 |
| 2018-06-22 | $33.24 | $34.33 | $33.24 | $34.33 | $31.35 | 2,000 |
| 2018-06-21 | $34.06 | $34.59 | $33.81 | $34.59 | $31.59 | 2,042 |
| 2018-06-20 | $34.58 | $34.58 | $34.54 | $34.54 | $31.54 | 871 |
| 2018-06-19 | $34.21 | $34.41 | $34.21 | $34.38 | $31.39 | 1,575 |
| 2018-06-18 | $34.58 | $35.76 | $34.58 | $35.70 | $32.60 | 4,211 |
| 2018-06-15 | $35.91 | $35.91 | $35.91 | $35.91 | $32.79 | 333 |
| 2018-06-14 | $36.60 | $37.23 | $36.60 | $37.20 | $33.97 | 4,335 |
| 2018-06-13 | $37.00 | $37.00 | $36.77 | $36.77 | $33.58 | 484 |
| 2018-06-12 | $36.49 | $36.82 | $36.43 | $36.82 | $33.62 | 890 |
| 2018-06-11 | $36.55 | $36.55 | $35.96 | $35.96 | $32.84 | 1,578 |
| 2018-06-08 | $36.63 | $36.63 | $36.62 | $36.62 | $33.44 | 1,251 |
| 2018-06-07 | $36.93 | $36.93 | $36.93 | $36.93 | $33.72 | 565 |
| 2018-06-06 | $36.20 | $36.68 | $36.20 | $36.68 | $33.49 | 447 |
| 2018-06-05 | $36.17 | $36.29 | $36.13 | $36.29 | $33.14 | 1,867 |
| 2018-06-04 | $35.76 | $35.77 | $35.76 | $35.77 | $32.66 | 1,705 |
| 2018-06-01 | $35.73 | $36.44 | $35.73 | $36.44 | $33.28 | 849 |
| 2018-05-31 | $35.90 | $36.23 | $35.17 | $36.23 | $33.08 | 8,798 |
| 2018-05-30 | $35.57 | $35.58 | $35.57 | $35.58 | $32.49 | 784 |
| 2018-05-29 | $35.42 | $35.42 | $35.42 | $35.42 | $32.34 | 1,062 |
| 2018-05-25 | $36.69 | $36.69 | $36.68 | $36.68 | $33.49 | 655 |
| 2018-05-24 | $36.40 | $36.95 | $36.40 | $36.94 | $33.73 | 7,707 |
| 2018-05-23 | $36.49 | $36.49 | $36.30 | $36.44 | $33.28 | 6,322 |
| 2018-05-22 | $37.31 | $37.31 | $36.32 | $36.94 | $33.73 | 7,832 |
| 2018-05-21 | $35.84 | $37.14 | $35.84 | $37.10 | $33.88 | 1,074 |
| 2018-05-18 | $36.36 | $36.36 | $36.36 | $36.36 | $33.20 | 242 |
| 2018-05-17 | $36.41 | $36.42 | $36.41 | $36.42 | $33.26 | 2,506 |
| 2018-05-16 | $36.32 | $36.97 | $36.32 | $36.91 | $33.70 | 1,393 |
| 2018-05-15 | $36.40 | $36.40 | $35.72 | $36.39 | $33.23 | 5,327 |
| 2018-05-14 | $36.16 | $37.37 | $36.12 | $36.76 | $33.57 | 2,797 |
| 2018-05-11 | $36.93 | $36.93 | $36.93 | $36.93 | $33.72 | 239 |
| 2018-05-10 | $36.49 | $37.32 | $36.49 | $37.27 | $33.79 | 1,557 |
| 2018-05-09 | $35.96 | $36.75 | $35.72 | $35.73 | $32.40 | 1,375 |
| 2018-05-08 | $35.77 | $35.77 | $35.77 | $35.77 | $32.43 | 657 |
| 2018-05-07 | $36.08 | $36.10 | $36.08 | $36.10 | $32.73 | 840 |
| 2018-05-04 | $35.00 | $35.94 | $35.00 | $35.94 | $32.59 | 789 |
| 2018-05-03 | $35.40 | $35.40 | $35.17 | $35.23 | $31.94 | 2,126 |
| 2018-05-02 | $35.37 | $35.37 | $35.02 | $35.11 | $31.84 | 2,249 |
| 2018-05-01 | $34.78 | $35.47 | $34.78 | $35.47 | $32.16 | 2,360 |
| 2018-04-30 | $35.04 | $35.04 | $34.79 | $34.79 | $31.55 | 1,141 |
| 2018-04-27 | $36.17 | $36.37 | $35.25 | $36.08 | $32.72 | 1,644 |
| 2018-04-26 | $35.93 | $36.24 | $35.70 | $35.70 | $32.37 | 1,895 |
| 2018-04-25 | $34.81 | $35.86 | $34.81 | $35.55 | $32.23 | 753 |
| 2018-04-24 | $35.38 | $35.38 | $35.38 | $35.38 | $32.08 | 477 |
| 2018-04-23 | $35.72 | $35.72 | $35.58 | $35.58 | $32.26 | 619 |
| 2018-04-20 | $35.96 | $35.96 | $35.02 | $35.02 | $31.75 | 625 |
| 2018-04-19 | $36.05 | $36.05 | $35.90 | $35.90 | $32.55 | 875 |
| 2018-04-18 | $35.80 | $36.01 | $35.80 | $36.01 | $32.65 | 1,824 |
| 2018-04-17 | $34.92 | $35.63 | $34.81 | $35.58 | $32.26 | 2,463 |
| 2018-04-16 | $35.00 | $35.20 | $34.26 | $35.15 | $31.87 | 1,435 |
| 2018-04-13 | $35.93 | $35.97 | $35.35 | $35.58 | $32.26 | 22,750 |
| 2018-04-12 | $38.66 | $38.66 | $38.47 | $38.47 | $34.88 | 7,140 |
| 2018-04-11 | $38.90 | $38.90 | $38.59 | $38.86 | $35.24 | 4,779 |
| 2018-04-10 | $38.16 | $38.81 | $38.16 | $38.79 | $35.17 | 6,408 |
| 2018-04-09 | $37.95 | $38.22 | $37.82 | $37.82 | $34.29 | 3,194 |
| 2018-04-06 | $37.89 | $37.89 | $37.18 | $37.18 | $33.71 | 819 |
| 2018-04-05 | $36.63 | $37.56 | $36.56 | $37.07 | $33.61 | 79,076 |
| 2018-04-04 | $36.56 | $37.07 | $36.15 | $37.07 | $33.61 | 2,687 |
| 2018-04-03 | $36.53 | $37.13 | $36.32 | $36.72 | $33.30 | 1,890 |
| 2018-04-02 | $35.79 | $36.54 | $35.32 | $36.38 | $32.99 | 3,604 |
| 2018-03-29 | $36.45 | $37.00 | $36.38 | $36.38 | $32.99 | 2,516 |
| 2018-03-28 | $37.00 | $37.00 | $36.62 | $36.80 | $33.37 | 2,499 |
| 2018-03-27 | $37.13 | $37.15 | $37.00 | $37.00 | $33.55 | 2,438 |
| 2018-03-26 | $37.05 | $37.42 | $37.05 | $37.40 | $33.91 | 866 |
| 2018-03-23 | $37.03 | $37.04 | $36.71 | $36.72 | $33.30 | 1,902 |
| 2018-03-22 | $37.10 | $37.29 | $36.93 | $36.93 | $33.49 | 1,133 |
| 2018-03-21 | $37.67 | $38.04 | $37.51 | $37.51 | $34.01 | 5,105 |
| 2018-03-20 | $38.15 | $38.15 | $38.15 | $38.15 | $34.59 | 224 |
| 2018-03-19 | $38.69 | $38.69 | $38.69 | $38.69 | $35.08 | 451 |
| 2018-03-16 | $39.52 | $39.52 | $39.52 | $39.52 | $35.83 | 138 |
| 2018-03-15 | $38.91 | $39.52 | $38.80 | $39.52 | $35.83 | 2,711 |
| 2018-03-14 | $39.23 | $39.23 | $38.59 | $38.73 | $35.12 | 2,269 |
| 2018-03-13 | $39.21 | $39.59 | $38.43 | $38.43 | $34.85 | 3,768 |
| 2018-03-12 | $39.49 | $39.49 | $39.21 | $39.49 | $35.81 | 861 |
| 2018-03-09 | $39.05 | $39.56 | $38.36 | $39.00 | $35.36 | 6,414 |
| 2018-03-08 | $38.95 | $38.95 | $38.95 | $38.95 | $35.32 | 395 |
| 2018-03-07 | $38.60 | $38.95 | $38.30 | $38.95 | $35.32 | 5,796 |
| 2018-03-06 | $38.70 | $38.70 | $38.11 | $38.12 | $34.56 | 6,040 |
| 2018-03-05 | $37.84 | $38.07 | $37.45 | $38.07 | $34.52 | 7,966 |
| 2018-03-02 | $37.06 | $37.61 | $36.85 | $37.57 | $34.07 | 2,872 |
| 2018-03-01 | $37.80 | $38.15 | $37.52 | $38.09 | $34.54 | 782 |
| 2018-02-28 | $38.72 | $38.72 | $38.72 | $38.72 | $35.11 | 705 |
| 2018-02-27 | $38.71 | $38.71 | $38.71 | $38.71 | $35.10 | 307 |
| 2018-02-26 | $39.90 | $39.90 | $39.90 | $39.90 | $36.18 | 306 |
| 2018-02-23 | $39.46 | $40.15 | $39.26 | $39.26 | $35.60 | 5,752 |
| 2018-02-22 | $39.37 | $40.03 | $39.37 | $40.03 | $36.30 | 4,410 |
| 2018-02-21 | $40.29 | $40.37 | $39.87 | $40.37 | $36.61 | 2,260 |
| 2018-02-20 | $40.04 | $40.40 | $40.04 | $40.40 | $36.63 | 465 |
| 2018-02-16 | $40.19 | $40.35 | $39.82 | $39.83 | $36.12 | 40,895 |
| 2018-02-15 | $40.37 | $40.37 | $39.91 | $40.13 | $36.39 | 35,809 |
| 2018-02-14 | $38.41 | $38.41 | $38.41 | $38.41 | $34.83 | 77 |
| 2018-02-13 | $38.41 | $38.41 | $38.41 | $38.41 | $34.83 | 200 |
| 2018-02-12 | $38.18 | $39.00 | $37.75 | $39.00 | $35.36 | 1,338 |
| 2018-02-09 | $38.24 | $38.24 | $38.24 | $38.24 | $34.67 | 13 |
| 2018-02-08 | $38.67 | $38.67 | $37.51 | $38.24 | $34.67 | 2,708 |
| 2018-02-07 | $40.65 | $40.65 | $39.88 | $39.88 | $35.70 | 392 |
| 2018-02-06 | $39.31 | $40.10 | $39.31 | $40.10 | $35.90 | 2,397 |
| 2018-02-05 | $41.50 | $41.67 | $41.01 | $41.67 | $37.30 | 6,758 |
| 2018-02-02 | $42.59 | $42.60 | $42.45 | $42.60 | $38.13 | 3,436 |
| 2018-02-01 | $43.34 | $43.34 | $43.34 | $43.34 | $38.80 | 41 |
| 2018-01-31 | $43.51 | $43.51 | $43.34 | $43.34 | $38.80 | 407 |
| 2018-01-30 | $43.00 | $43.26 | $42.68 | $43.26 | $38.72 | 961 |
| 2018-01-29 | $43.23 | $43.23 | $43.23 | $43.23 | $38.70 | 329 |
| 2018-01-26 | $43.69 | $43.69 | $43.69 | $43.69 | $39.11 | 245 |
| 2018-01-25 | $43.70 | $43.70 | $43.43 | $43.43 | $38.88 | 418 |
| 2018-01-24 | $44.02 | $44.07 | $44.02 | $44.07 | $39.45 | 544 |
| 2018-01-23 | $46.47 | $47.12 | $45.41 | $47.12 | $42.18 | 477 |
| 2018-01-22 | $46.45 | $46.45 | $44.95 | $44.95 | $40.24 | 3,272 |
| 2018-01-19 | $46.01 | $46.01 | $46.01 | $46.01 | $41.19 | 169 |
| 2018-01-18 | $45.65 | $45.96 | $45.64 | $45.95 | $41.13 | 3,214 |
| 2018-01-17 | $45.29 | $45.29 | $44.88 | $44.99 | $40.27 | 912 |
| 2018-01-16 | $44.63 | $45.02 | $44.63 | $45.02 | $40.30 | 918 |
| 2018-01-12 | $44.70 | $44.70 | $44.70 | $44.70 | $40.01 | 553 |
| 2018-01-11 | $44.18 | $44.68 | $44.16 | $44.16 | $39.53 | 532 |
| 2018-01-10 | $43.06 | $43.06 | $43.06 | $43.06 | $38.54 | 252 |
| 2018-01-09 | $44.54 | $44.54 | $44.40 | $44.40 | $39.74 | 1,245 |
| 2018-01-08 | $43.90 | $43.90 | $43.90 | $43.90 | $39.30 | 129 |
| 2018-01-05 | $44.29 | $44.29 | $43.90 | $43.90 | $39.30 | 1,762 |
| 2018-01-04 | $43.91 | $43.91 | $43.64 | $43.64 | $39.06 | 1,113 |
| 2018-01-03 | $43.55 | $43.55 | $43.55 | $43.55 | $38.98 | 420 |
| 2018-01-02 | $43.19 | $43.77 | $43.15 | $43.56 | $38.99 | 2,905 |
| 2017-12-29 | $42.40 | $43.49 | $42.40 | $43.49 | $38.93 | 661 |
| 2017-12-28 | $43.31 | $43.31 | $42.75 | $42.75 | $38.27 | 1,951 |
| 2017-12-27 | $43.63 | $43.63 | $43.63 | $43.63 | $39.06 | 127 |
| 2017-12-26 | $43.63 | $43.63 | $43.63 | $43.63 | $39.06 | 11 |
| 2017-12-22 | $43.67 | $43.67 | $43.63 | $43.63 | $39.06 | 853 |
| 2017-12-21 | $43.10 | $43.10 | $43.10 | $43.10 | $38.58 | 714 |
| 2017-12-20 | $42.88 | $42.88 | $42.88 | $42.88 | $38.38 | 141 |
| 2017-12-19 | $42.98 | $42.98 | $42.98 | $42.98 | $38.47 | 234 |
| 2017-12-18 | $42.59 | $42.59 | $42.59 | $42.59 | $38.12 | 269 |
| 2017-12-15 | $42.37 | $42.37 | $42.37 | $42.37 | $37.93 | 178 |
| 2017-12-14 | $41.71 | $42.37 | $41.71 | $42.37 | $37.93 | 2,007 |
| 2017-12-13 | $41.37 | $41.37 | $41.37 | $41.37 | $37.03 | 447 |
| 2017-12-12 | $42.57 | $42.57 | $42.57 | $42.57 | $38.11 | 185 |
| 2017-12-11 | $41.13 | $41.13 | $41.13 | $41.13 | $36.82 | 155 |
| 2017-12-08 | $41.11 | $41.11 | $41.11 | $41.11 | $36.80 | 792 |
| 2017-12-07 | $40.64 | $41.04 | $40.64 | $41.04 | $36.74 | 781 |
| 2017-12-06 | $41.68 | $41.68 | $41.68 | $41.68 | $37.31 | 373 |
| 2017-12-05 | $41.81 | $41.81 | $41.81 | $41.81 | $37.43 | 2,000 |
| 2017-12-04 | $41.87 | $41.87 | $41.50 | $41.75 | $37.37 | 2,077 |
| 2017-12-01 | $42.07 | $42.07 | $42.06 | $42.06 | $37.65 | 3,272 |
| 2017-11-30 | $42.63 | $42.63 | $42.53 | $42.53 | $38.07 | 1,444 |
| 2017-11-29 | $43.50 | $43.50 | $42.43 | $42.43 | $37.98 | 1,133 |
| 2017-11-28 | $43.88 | $43.98 | $43.57 | $43.96 | $39.35 | 3,922 |
| 2017-11-27 | $43.85 | $43.85 | $43.85 | $43.85 | $39.25 | 192 |
| 2017-11-24 | $43.86 | $43.86 | $43.86 | $43.86 | $39.26 | 184 |
| 2017-11-22 | $42.15 | $42.15 | $41.13 | $41.13 | $36.82 | 355 |
| 2017-11-21 | $41.46 | $41.46 | $41.46 | $41.46 | $37.11 | 428 |
| 2017-11-20 | $41.25 | $41.25 | $40.97 | $40.97 | $36.67 | 1,198 |
| 2017-11-17 | $40.93 | $41.16 | $40.65 | $40.65 | $36.39 | 2,959 |
| 2017-11-16 | $40.66 | $40.86 | $40.18 | $40.18 | $35.97 | 982 |
| 2017-11-15 | $40.20 | $40.20 | $40.20 | $40.20 | $35.98 | 100 |
| 2017-11-14 | $39.54 | $39.54 | $39.54 | $39.54 | $35.39 | 118 |
| 2017-11-13 | $39.51 | $39.54 | $39.40 | $39.54 | $35.39 | 4,225 |
| 2017-11-10 | $40.18 | $40.65 | $40.18 | $40.32 | $36.09 | 5,128 |
| 2017-11-09 | $39.56 | $39.56 | $39.56 | $39.56 | $35.41 | 76 |
| 2017-11-08 | $39.56 | $39.56 | $39.56 | $39.56 | $35.41 | 400 |
| 2017-11-07 | $40.86 | $40.86 | $40.86 | $40.86 | $36.58 | 124 |
| 2017-11-06 | $40.42 | $40.86 | $40.42 | $40.86 | $36.58 | 305 |
| 2017-11-03 | $39.78 | $39.78 | $39.78 | $39.78 | $35.61 | 26 |
| 2017-11-02 | $39.78 | $39.78 | $39.78 | $39.78 | $35.61 | 111 |
| 2017-11-01 | $39.78 | $39.78 | $39.78 | $39.78 | $35.61 | 116 |
| 2017-10-31 | $39.83 | $39.83 | $39.78 | $39.78 | $35.61 | 1,331 |
| 2017-10-30 | $39.50 | $39.50 | $39.50 | $39.50 | $35.36 | 4,505 |
| 2017-10-27 | $39.17 | $39.17 | $39.17 | $39.17 | $35.06 | 41 |
| 2017-10-26 | $39.17 | $39.17 | $39.17 | $39.17 | $35.06 | 187 |
| 2017-10-25 | $39.17 | $39.17 | $39.17 | $39.17 | $35.06 | 700 |
| 2017-10-24 | $38.78 | $38.89 | $38.78 | $38.89 | $34.81 | 11,177 |
| 2017-10-23 | $38.85 | $38.85 | $38.85 | $38.85 | $34.78 | 44 |
| 2017-10-20 | $38.85 | $38.85 | $38.85 | $38.85 | $34.78 | 60 |
| 2017-10-19 | $38.85 | $38.85 | $38.85 | $38.85 | $34.78 | 300 |
| 2017-10-18 | $38.36 | $38.36 | $38.36 | $38.36 | $34.34 | 293 |
| 2017-10-17 | $38.89 | $38.89 | $38.88 | $38.88 | $34.80 | 1,663 |
| 2017-10-16 | $39.12 | $39.33 | $39.12 | $39.33 | $35.21 | 589 |
| 2017-10-13 | $39.38 | $39.38 | $38.80 | $38.80 | $34.73 | 1,464 |
| 2017-10-12 | $39.02 | $39.18 | $38.92 | $39.18 | $35.07 | 1,011 |
| 2017-10-11 | $38.50 | $38.87 | $38.50 | $38.87 | $34.79 | 315 |
| 2017-10-10 | $39.02 | $39.02 | $38.88 | $38.88 | $34.80 | 11,405 |
| 2017-10-09 | $39.37 | $39.37 | $38.31 | $39.01 | $34.92 | 1,659 |
| 2017-10-06 | $38.53 | $38.80 | $38.53 | $38.80 | $34.73 | 325 |
| 2017-10-05 | $38.57 | $38.57 | $38.57 | $38.57 | $34.53 | 1,234 |
| 2017-10-04 | $39.11 | $39.11 | $39.11 | $39.11 | $35.01 | 309 |
| 2017-10-03 | $38.24 | $38.24 | $37.99 | $37.99 | $34.01 | 2,509 |
| 2017-10-02 | $37.87 | $38.52 | $37.35 | $37.35 | $33.43 | 1,172 |
| 2017-09-29 | $37.73 | $37.73 | $37.73 | $37.73 | $33.77 | 94 |
| 2017-09-28 | $37.24 | $38.21 | $37.24 | $37.73 | $33.77 | 9,842 |
| 2017-09-27 | $37.58 | $37.58 | $37.58 | $37.58 | $33.64 | 168 |
| 2017-09-26 | $38.35 | $38.35 | $37.80 | $37.80 | $33.84 | 1,158 |
| 2017-09-25 | $38.55 | $38.56 | $38.55 | $38.56 | $34.52 | 2,701 |
| 2017-09-22 | $38.49 | $38.49 | $38.49 | $38.49 | $34.45 | 89 |
| 2017-09-21 | $38.49 | $38.49 | $38.49 | $38.49 | $34.45 | 700 |
| 2017-09-20 | $38.95 | $39.39 | $38.95 | $39.25 | $35.13 | 1,692 |
| 2017-09-19 | $38.23 | $38.53 | $38.23 | $38.53 | $34.49 | 1,061 |
| 2017-09-18 | $38.65 | $38.65 | $38.65 | $38.65 | $34.60 | 154 |
| 2017-09-15 | $38.80 | $38.80 | $38.77 | $38.77 | $34.70 | 416 |
| 2017-09-14 | $38.05 | $38.85 | $38.05 | $38.85 | $34.78 | 36,200 |
| 2017-09-13 | $37.71 | $37.71 | $36.64 | $36.64 | $32.80 | 4,281 |
| 2017-09-12 | $37.12 | $37.12 | $37.12 | $37.12 | $33.23 | 65 |
| 2017-09-11 | $37.12 | $37.12 | $37.12 | $37.12 | $33.23 | 0 |
| 2017-09-08 | $37.12 | $37.12 | $37.12 | $37.12 | $33.23 | 100 |
| 2017-09-07 | $37.27 | $37.27 | $37.27 | $37.27 | $33.36 | 200 |
| 2017-09-06 | $35.56 | $35.56 | $35.56 | $35.56 | $31.83 | 200 |
| 2017-09-05 | $36.89 | $36.89 | $36.89 | $36.89 | $33.02 | 180 |
| 2017-09-01 | $36.87 | $36.87 | $36.87 | $36.87 | $33.00 | 287 |
| 2017-08-31 | $36.02 | $36.02 | $36.02 | $36.02 | $32.24 | 251 |
| 2017-08-30 | $36.25 | $36.25 | $36.25 | $36.25 | $32.45 | 206 |
| 2017-08-29 | $36.25 | $36.25 | $36.25 | $36.25 | $32.45 | 0 |
| 2017-08-28 | $35.75 | $36.25 | $35.75 | $36.25 | $32.45 | 1,137 |
| 2017-08-25 | $36.25 | $36.25 | $36.25 | $36.25 | $32.45 | 146 |
| 2017-08-24 | $36.25 | $36.25 | $36.25 | $36.25 | $32.45 | 2,100 |
| 2017-08-23 | $36.39 | $36.39 | $36.25 | $36.25 | $32.45 | 5,428 |
| 2017-08-22 | $36.35 | $36.51 | $36.35 | $36.51 | $32.68 | 9,700 |
| 2017-08-21 | $36.73 | $36.73 | $36.73 | $36.73 | $32.88 | 200 |
| 2017-08-18 | $37.02 | $37.02 | $37.02 | $37.02 | $33.14 | 37 |
| 2017-08-17 | $37.02 | $37.02 | $37.02 | $37.02 | $33.14 | 54 |
| 2017-08-16 | $37.02 | $37.02 | $37.02 | $37.02 | $33.14 | 200 |
| 2017-08-15 | $35.51 | $35.61 | $35.51 | $35.61 | $31.88 | 2,044 |
| 2017-08-14 | $35.37 | $35.37 | $35.37 | $35.37 | $31.66 | 33 |
| 2017-08-11 | $35.37 | $35.37 | $35.37 | $35.37 | $31.66 | 200 |
| 2017-08-10 | $35.72 | $35.72 | $35.72 | $35.72 | $31.97 | 229 |
| 2017-08-09 | $36.49 | $36.49 | $36.49 | $36.49 | $32.66 | 6 |
| 2017-08-08 | $36.49 | $36.49 | $36.49 | $36.49 | $32.66 | 200 |
| 2017-08-07 | $36.60 | $36.60 | $36.60 | $36.60 | $32.76 | 29 |
| 2017-08-04 | $36.60 | $36.60 | $36.60 | $36.60 | $32.76 | 200 |
| 2017-08-03 | $36.03 | $36.03 | $36.03 | $36.03 | $32.25 | 187 |
| 2017-08-02 | $35.37 | $35.37 | $35.37 | $35.37 | $31.66 | 0 |
| 2017-08-01 | $35.37 | $35.37 | $35.37 | $35.37 | $31.66 | 164 |
| 2017-07-31 | $35.37 | $35.37 | $35.37 | $35.37 | $31.66 | 31 |
| 2017-07-28 | $35.37 | $35.37 | $35.37 | $35.37 | $31.66 | 1,252 |
| 2017-07-27 | $35.37 | $35.37 | $35.37 | $35.37 | $31.66 | 0 |
| 2017-07-26 | $35.37 | $35.37 | $35.37 | $35.37 | $31.66 | 43 |
| 2017-07-25 | $35.37 | $35.37 | $35.37 | $35.37 | $31.66 | 80 |
| 2017-07-24 | $35.37 | $35.37 | $35.37 | $35.37 | $31.66 | 0 |
| 2017-07-21 | $35.37 | $35.37 | $35.37 | $35.37 | $31.66 | 121 |
| 2017-07-20 | $35.37 | $35.37 | $35.37 | $35.37 | $31.66 | 5 |
| 2017-07-19 | $35.37 | $35.37 | $35.37 | $35.37 | $31.66 | 28 |
| 2017-07-18 | $35.37 | $35.37 | $35.37 | $35.37 | $31.66 | 211 |
| 2017-07-17 | $35.85 | $35.85 | $35.84 | $35.85 | $32.09 | 357 |
| 2017-07-14 | $36.23 | $36.23 | $36.23 | $36.23 | $32.43 | 157 |
| 2017-07-13 | $35.35 | $35.75 | $35.35 | $35.74 | $31.99 | 370 |
| 2017-07-12 | $35.94 | $35.94 | $35.94 | $35.94 | $32.17 | 208 |
| 2017-07-11 | $35.02 | $35.02 | $35.02 | $35.02 | $31.35 | 174 |
| 2017-07-10 | $35.69 | $35.69 | $34.68 | $34.68 | $31.04 | 929 |
| 2017-07-07 | $34.95 | $34.95 | $34.95 | $34.95 | $31.29 | 444 |
| 2017-07-06 | $36.00 | $36.00 | $36.00 | $36.00 | $32.23 | 0 |
| 2017-07-05 | $36.00 | $36.00 | $36.00 | $36.00 | $32.23 | 73 |
| 2017-07-03 | $36.00 | $36.00 | $36.00 | $36.00 | $32.23 | 0 |
| 2017-06-30 | $36.00 | $36.00 | $36.00 | $36.00 | $32.23 | 0 |
| 2017-06-29 | $36.00 | $36.00 | $36.00 | $36.00 | $32.23 | 900 |
| 2017-06-28 | $36.75 | $36.75 | $36.75 | $36.75 | $32.90 | 1,023 |
| 2017-06-27 | $36.72 | $36.82 | $36.59 | $36.78 | $32.92 | 13,842 |
| 2017-06-26 | $36.80 | $36.80 | $36.29 | $36.29 | $32.48 | 3,676 |
| 2017-06-23 | $35.86 | $36.50 | $35.86 | $36.47 | $32.65 | 16,999 |
| 2017-06-22 | $36.75 | $36.75 | $36.75 | $36.75 | $32.90 | 56 |
| 2017-06-21 | $36.75 | $36.75 | $36.75 | $36.75 | $32.90 | 1 |
| 2017-06-20 | $36.75 | $36.81 | $36.75 | $36.75 | $32.90 | 5,600 |
| 2017-06-19 | $35.40 | $35.40 | $35.40 | $35.40 | $31.69 | 72 |
| 2017-06-16 | $35.40 | $35.40 | $35.40 | $35.40 | $31.69 | 0 |
| 2017-06-15 | $35.40 | $35.40 | $35.40 | $35.40 | $31.69 | 0 |
| 2017-06-14 | $35.66 | $35.66 | $35.40 | $35.40 | $31.69 | 248 |
| 2017-06-13 | $36.20 | $36.20 | $36.20 | $36.20 | $32.40 | 91 |
| 2017-06-12 | $36.20 | $36.20 | $36.20 | $36.20 | $32.40 | 86 |
| 2017-06-09 | $36.20 | $36.20 | $36.20 | $36.20 | $32.40 | 49 |
| 2017-06-08 | $36.20 | $36.20 | $36.20 | $36.20 | $32.40 | 100 |
| 2017-06-07 | $36.62 | $36.62 | $36.62 | $36.62 | $32.78 | 22 |
| 2017-06-06 | $36.62 | $36.62 | $36.62 | $36.62 | $32.78 | 300 |
| 2017-06-05 | $37.50 | $37.50 | $36.34 | $36.45 | $32.63 | 8,385 |
| 2017-06-02 | $38.10 | $38.15 | $37.80 | $37.80 | $33.84 | 3,588 |
| 2017-06-01 | $37.75 | $37.75 | $37.75 | $37.75 | $33.79 | 158 |
| 2017-05-31 | $37.65 | $37.65 | $37.65 | $37.65 | $33.70 | 9 |
| 2017-05-30 | $37.65 | $37.65 | $37.65 | $37.65 | $33.70 | 200 |
| 2017-05-26 | $36.68 | $36.68 | $36.68 | $36.68 | $32.83 | 42 |
| 2017-05-25 | $36.68 | $36.68 | $36.68 | $36.68 | $32.83 | 67 |
| 2017-05-24 | $36.68 | $36.68 | $36.68 | $36.68 | $32.83 | 122 |
| 2017-05-23 | $36.68 | $36.68 | $36.68 | $36.68 | $32.83 | 15 |
| 2017-05-22 | $36.01 | $36.68 | $36.01 | $36.68 | $32.83 | 511 |
| 2017-05-19 | $37.00 | $37.00 | $36.46 | $36.46 | $32.64 | 3,521 |
| 2017-05-18 | $36.00 | $36.00 | $36.00 | $36.00 | $32.23 | 180 |
| 2017-05-17 | $35.91 | $36.53 | $35.91 | $36.53 | $32.70 | 5,701 |
| 2017-05-16 | $35.68 | $35.68 | $35.68 | $35.68 | $31.94 | 114 |
| 2017-05-15 | $35.50 | $35.68 | $35.50 | $35.68 | $31.74 | 5,023 |
| 2017-05-12 | $36.55 | $36.55 | $36.55 | $36.55 | $32.51 | 140 |
| 2017-05-11 | $36.55 | $36.55 | $36.55 | $36.55 | $32.51 | 50 |
| 2017-05-10 | $36.55 | $36.55 | $36.55 | $36.55 | $32.51 | 300 |
| 2017-05-09 | $36.99 | $36.99 | $36.99 | $36.99 | $32.90 | 75 |
| 2017-05-08 | $36.99 | $36.99 | $36.99 | $36.99 | $32.90 | 66 |
| 2017-05-05 | $36.99 | $36.99 | $36.99 | $36.99 | $32.90 | 20 |
| 2017-05-04 | $36.99 | $36.99 | $36.99 | $36.99 | $32.90 | 63 |
| 2017-05-03 | $36.27 | $37.08 | $36.27 | $36.99 | $32.90 | 1,800 |
| 2017-05-02 | $34.29 | $34.29 | $34.29 | $34.29 | $30.50 | 82 |
| 2017-05-01 | $34.29 | $34.29 | $34.29 | $34.29 | $30.50 | 68 |
| 2017-04-28 | $34.29 | $34.29 | $34.29 | $34.29 | $30.50 | 20 |
| 2017-04-27 | $34.31 | $34.38 | $34.29 | $34.29 | $30.50 | 1,024 |
| 2017-04-26 | $33.53 | $33.53 | $33.53 | $33.53 | $29.82 | 92 |
| 2017-04-25 | $33.53 | $33.53 | $33.53 | $33.53 | $29.82 | 21 |
| 2017-04-24 | $33.53 | $33.53 | $33.53 | $33.53 | $29.82 | 131 |
| 2017-04-21 | $33.53 | $33.53 | $33.53 | $33.53 | $29.82 | 64 |
| 2017-04-20 | $33.53 | $33.53 | $33.53 | $33.53 | $29.82 | 168 |
| 2017-04-19 | $33.53 | $33.53 | $33.53 | $33.53 | $29.82 | 52 |
| 2017-04-18 | $33.08 | $33.53 | $33.08 | $33.53 | $29.82 | 751 |
| 2017-04-17 | $33.23 | $33.23 | $33.23 | $33.23 | $29.56 | 0 |
| 2017-04-13 | $33.40 | $33.40 | $33.23 | $33.23 | $29.56 | 1,621 |
| 2017-04-12 | $32.42 | $32.47 | $32.42 | $32.47 | $28.88 | 1,576 |
| 2017-04-11 | $31.50 | $31.50 | $31.50 | $31.50 | $28.02 | 77 |
| 2017-04-10 | $31.50 | $31.50 | $31.50 | $31.50 | $28.02 | 300 |
| 2017-04-07 | $31.43 | $31.43 | $31.43 | $31.43 | $27.96 | 64 |
| 2017-04-06 | $31.43 | $31.43 | $31.43 | $31.43 | $27.96 | 0 |
| 2017-04-05 | $31.44 | $31.44 | $31.43 | $31.43 | $27.96 | 922 |
| 2017-04-04 | $31.60 | $31.60 | $31.60 | $31.60 | $28.11 | 25 |
| 2017-04-03 | $31.60 | $31.60 | $31.60 | $31.60 | $28.11 | 200 |
| 2017-03-31 | $31.28 | $31.84 | $31.28 | $31.39 | $27.92 | 1,065 |
| 2017-03-30 | $31.22 | $31.22 | $31.22 | $31.22 | $27.77 | 125 |
| 2017-03-29 | $31.22 | $31.22 | $31.22 | $31.22 | $27.77 | 200 |
| 2017-03-28 | $32.00 | $32.00 | $32.00 | $32.00 | $28.46 | 66 |
| 2017-03-27 | $32.00 | $32.00 | $32.00 | $32.00 | $28.46 | 2,000 |
| 2017-03-24 | $31.55 | $31.84 | $31.41 | $31.41 | $27.94 | 6,783 |
| 2017-03-23 | $31.34 | $31.34 | $31.34 | $31.34 | $27.88 | 198 |
| 2017-03-22 | $31.04 | $31.04 | $31.04 | $31.04 | $27.61 | 2,024 |
| 2017-03-21 | $31.30 | $31.30 | $31.30 | $31.30 | $27.84 | 100 |
| 2017-03-20 | $32.05 | $32.05 | $32.05 | $32.05 | $28.51 | 1 |
| 2017-03-17 | $32.05 | $32.05 | $32.05 | $32.05 | $28.51 | 156 |
| 2017-03-16 | $32.05 | $32.05 | $32.05 | $32.05 | $28.51 | 200 |
| 2017-03-15 | $31.97 | $31.97 | $31.97 | $31.97 | $28.44 | 78 |
| 2017-03-14 | $31.97 | $31.97 | $31.97 | $31.97 | $28.44 | 162 |
| 2017-03-13 | $31.97 | $31.97 | $31.97 | $31.97 | $28.44 | 57 |
| 2017-03-10 | $31.97 | $31.97 | $31.97 | $31.97 | $28.44 | 64 |
| 2017-03-09 | $31.97 | $31.97 | $31.97 | $31.97 | $28.44 | 43 |
| 2017-03-08 | $31.97 | $31.97 | $31.97 | $31.97 | $28.44 | 60 |
| 2017-03-07 | $31.97 | $31.97 | $31.97 | $31.97 | $28.44 | 25 |
| 2017-03-06 | $31.97 | $31.97 | $31.97 | $31.97 | $28.44 | 100 |
| 2017-03-03 | $32.03 | $32.03 | $31.66 | $31.66 | $28.16 | 281 |
| 2017-03-02 | $32.36 | $32.36 | $32.36 | $32.36 | $28.78 | 139 |
| 2017-03-01 | $32.36 | $32.36 | $32.36 | $32.36 | $28.78 | 69 |
| 2017-02-28 | $32.36 | $32.36 | $32.36 | $32.36 | $28.78 | 300 |
| 2017-02-27 | $32.35 | $32.35 | $32.35 | $32.35 | $28.77 | 37 |
| 2017-02-24 | $32.35 | $32.35 | $32.35 | $32.35 | $28.77 | 51 |
| 2017-02-23 | $32.35 | $32.35 | $32.35 | $32.35 | $28.77 | 107 |
| 2017-02-22 | $32.30 | $32.35 | $31.78 | $32.35 | $28.77 | 360 |
| 2017-02-21 | $32.10 | $32.10 | $32.10 | $32.10 | $28.55 | 210 |
| 2017-02-17 | $31.37 | $32.39 | $31.37 | $32.39 | $28.81 | 286 |
| 2017-02-16 | $31.53 | $31.53 | $31.53 | $31.53 | $28.04 | 113 |
| 2017-02-15 | $32.51 | $32.51 | $32.51 | $32.51 | $28.92 | 92 |
| 2017-02-14 | $32.51 | $32.51 | $32.51 | $32.51 | $28.92 | 79 |
| 2017-02-13 | $32.51 | $32.51 | $32.01 | $32.51 | $28.92 | 3,333 |
| 2017-02-10 | $31.43 | $31.43 | $31.43 | $31.43 | $27.96 | 111 |
| 2017-02-09 | $31.43 | $31.43 | $31.43 | $31.43 | $27.96 | 48 |
| 2017-02-08 | $31.75 | $31.75 | $31.43 | $31.43 | $27.96 | 686 |
| 2017-02-07 | $31.31 | $31.56 | $31.31 | $31.56 | $27.71 | 472 |
| 2017-02-06 | $31.19 | $31.20 | $31.19 | $31.20 | $27.39 | 572 |
| 2017-02-03 | $31.18 | $31.22 | $31.17 | $31.17 | $27.37 | 493 |
| 2017-02-02 | $30.80 | $30.80 | $30.80 | $30.80 | $27.04 | 202 |
| 2017-02-01 | $30.80 | $30.80 | $30.80 | $30.80 | $27.04 | 500 |
| 2017-01-31 | $31.34 | $31.34 | $31.34 | $31.34 | $27.52 | 828 |
| 2017-01-30 | $30.44 | $30.44 | $30.44 | $30.44 | $26.73 | 20 |
| 2017-01-27 | $30.44 | $30.44 | $30.44 | $30.44 | $26.73 | 657 |
| 2017-01-26 | $30.43 | $30.62 | $30.43 | $30.43 | $26.72 | 1,004 |
| 2017-01-25 | $31.80 | $31.80 | $31.80 | $31.80 | $27.92 | 65 |
| 2017-01-24 | $31.80 | $31.80 | $31.80 | $31.80 | $27.92 | 65 |
| 2017-01-23 | $31.80 | $31.80 | $31.80 | $31.80 | $27.92 | 294 |
| 2017-01-20 | $31.95 | $31.95 | $31.95 | $31.95 | $28.05 | 282 |
| 2017-01-19 | $32.41 | $32.41 | $32.41 | $32.41 | $28.46 | 95 |
| 2017-01-18 | $32.41 | $32.41 | $32.41 | $32.41 | $28.46 | 79 |
| 2017-01-17 | $33.16 | $33.16 | $32.38 | $32.41 | $28.46 | 1,773 |
| 2017-01-13 | $32.30 | $32.30 | $32.30 | $32.30 | $28.36 | 66 |
| 2017-01-12 | $32.30 | $32.30 | $32.30 | $32.30 | $28.36 | 3,966 |
| 2017-01-11 | $33.04 | $33.19 | $33.04 | $33.19 | $29.14 | 393 |
| 2017-01-10 | $32.41 | $32.89 | $31.88 | $31.88 | $27.99 | 791 |
| 2017-01-09 | $32.17 | $32.17 | $32.17 | $32.17 | $28.25 | 74 |
| 2017-01-06 | $32.17 | $32.17 | $32.17 | $32.17 | $28.25 | 162 |
| 2017-01-05 | $32.17 | $32.17 | $32.17 | $32.17 | $28.25 | 292 |
| 2017-01-04 | $32.89 | $32.89 | $32.89 | $32.89 | $28.88 | 368 |
| 2017-01-03 | $32.78 | $32.78 | $31.57 | $31.57 | $27.72 | 470 |
| 2016-12-30 | $31.98 | $31.98 | $31.98 | $31.98 | $28.08 | 144 |
| 2016-12-29 | $31.95 | $31.98 | $31.95 | $31.98 | $28.08 | 533 |
| 2016-12-28 | $31.75 | $31.75 | $31.75 | $31.75 | $27.88 | 83 |
| 2016-12-27 | $31.75 | $31.75 | $31.75 | $31.75 | $27.88 | 203 |
| 2016-12-23 | $32.62 | $32.62 | $32.62 | $32.62 | $28.64 | 117 |
| 2016-12-22 | $32.62 | $32.62 | $32.62 | $32.62 | $28.64 | 131 |
| 2016-12-21 | $32.62 | $32.62 | $32.62 | $32.62 | $28.64 | 5 |
| 2016-12-20 | $32.62 | $32.62 | $32.62 | $32.62 | $28.64 | 149 |
| 2016-12-19 | $32.62 | $32.62 | $32.62 | $32.62 | $28.64 | 206 |
| 2016-12-16 | $32.15 | $32.15 | $32.12 | $32.12 | $28.20 | 701 |
| 2016-12-15 | $32.32 | $32.32 | $32.32 | $32.32 | $28.38 | 142 |
| 2016-12-14 | $32.32 | $32.32 | $32.32 | $32.32 | $28.38 | 950 |
| 2016-12-13 | $31.38 | $31.38 | $31.38 | $31.38 | $27.55 | 126 |
| 2016-12-12 | $31.38 | $31.38 | $31.38 | $31.38 | $27.55 | 68 |
| 2016-12-09 | $31.37 | $31.38 | $31.37 | $31.38 | $27.55 | 265 |
| 2016-12-08 | $32.39 | $32.39 | $32.39 | $32.39 | $28.44 | 23 |
| 2016-12-07 | $31.96 | $32.39 | $31.96 | $32.39 | $28.44 | 748 |
| 2016-12-06 | $31.37 | $31.37 | $31.37 | $31.37 | $27.54 | 355 |
| 2016-12-05 | $31.96 | $31.97 | $31.96 | $31.97 | $28.07 | 299 |
| 2016-12-02 | $32.11 | $32.12 | $32.09 | $32.09 | $28.18 | 354 |
| 2016-12-01 | $33.02 | $33.02 | $33.02 | $33.02 | $28.99 | 0 |
| 2016-11-30 | $33.01 | $33.02 | $33.01 | $33.02 | $28.99 | 322 |
| 2016-11-29 | $34.55 | $34.55 | $34.55 | $34.55 | $30.34 | 193 |
| 2016-11-28 | $33.53 | $33.81 | $33.53 | $33.81 | $29.69 | 525 |
| 2016-11-25 | $34.39 | $34.39 | $34.39 | $34.39 | $30.19 | 47 |
| 2016-11-23 | $34.39 | $34.39 | $34.39 | $34.39 | $30.19 | 386 |
| 2016-11-22 | $34.07 | $34.07 | $34.07 | $34.07 | $29.91 | 30 |
| 2016-11-21 | $34.07 | $34.07 | $34.07 | $34.07 | $29.91 | 224 |
| 2016-11-18 | $33.78 | $33.78 | $33.78 | $33.78 | $29.66 | 214 |
| 2016-11-17 | $32.68 | $32.68 | $32.68 | $32.68 | $28.69 | 0 |
| 2016-11-16 | $32.78 | $32.78 | $32.68 | $32.68 | $28.69 | 736 |
| 2016-11-15 | $33.01 | $33.01 | $32.26 | $32.66 | $28.68 | 3,927 |
| 2016-11-14 | $32.63 | $32.63 | $32.63 | $32.63 | $28.65 | 125 |
| 2016-11-11 | $33.45 | $33.45 | $32.63 | $32.63 | $28.65 | 2,270 |
| 2016-11-10 | $33.82 | $33.82 | $33.82 | $33.82 | $29.70 | 142 |
| 2016-11-09 | $34.15 | $34.15 | $34.15 | $34.15 | $29.98 | 1,064 |
| 2016-11-08 | $34.01 | $34.09 | $33.60 | $34.09 | $29.93 | 1,104 |
| 2016-11-07 | $34.14 | $34.14 | $34.14 | $34.14 | $29.98 | 218 |
| 2016-11-04 | $35.01 | $35.01 | $34.71 | $34.71 | $30.48 | 501 |
| 2016-11-03 | $35.30 | $35.30 | $35.30 | $35.30 | $30.99 | 100 |
| 2016-11-02 | $35.30 | $35.30 | $35.30 | $35.30 | $30.99 | 669 |
| 2016-11-01 | $35.30 | $35.30 | $35.30 | $35.30 | $30.99 | 229 |
| 2016-10-31 | $35.78 | $35.78 | $35.78 | $35.78 | $31.42 | 69 |
| 2016-10-28 | $35.78 | $35.78 | $35.78 | $35.78 | $31.42 | 345 |
| 2016-10-27 | $35.34 | $35.34 | $35.22 | $35.22 | $30.92 | 624 |
| 2016-10-26 | $34.97 | $35.32 | $34.97 | $35.26 | $30.96 | 3,101 |
| 2016-10-25 | $35.45 | $35.53 | $35.43 | $35.52 | $31.19 | 3,887 |
| 2016-10-24 | $35.56 | $35.64 | $35.49 | $35.64 | $31.29 | 636 |
| 2016-10-21 | $35.31 | $35.54 | $35.30 | $35.54 | $31.21 | 2,071 |
| 2016-10-20 | $35.25 | $35.31 | $35.19 | $35.26 | $30.96 | 3,051 |
| 2016-10-19 | $35.55 | $35.55 | $35.54 | $35.54 | $31.21 | 272 |
| 2016-10-18 | $35.92 | $36.05 | $35.90 | $36.05 | $31.65 | 4,694 |
| 2016-10-17 | $35.29 | $35.40 | $35.28 | $35.30 | $30.99 | 4,655 |
| 2016-10-14 | $35.84 | $35.96 | $35.82 | $35.83 | $31.46 | 42,219 |
| 2016-10-13 | $36.02 | $36.02 | $36.02 | $36.02 | $31.63 | 100 |
| 2016-10-12 | $35.65 | $35.65 | $35.65 | $35.65 | $31.30 | 0 |
| 2016-10-11 | $36.35 | $36.35 | $35.65 | $35.65 | $31.30 | 341 |
| 2016-10-10 | $36.88 | $36.94 | $36.88 | $36.94 | $32.43 | 498 |
| 2016-10-07 | $36.90 | $36.90 | $36.90 | $36.90 | $32.39 | 130 |
| 2016-10-06 | $37.61 | $37.61 | $37.61 | $37.61 | $33.02 | 100 |
| 2016-10-05 | $38.30 | $38.30 | $38.30 | $38.30 | $33.63 | 24 |
| 2016-10-04 | $38.30 | $38.30 | $38.30 | $38.30 | $33.63 | 360 |
| 2016-10-03 | $38.05 | $38.05 | $38.05 | $38.05 | $33.41 | 43 |
| 2016-09-30 | $38.05 | $38.05 | $38.05 | $38.05 | $33.41 | 341 |
| 2016-09-29 | $38.05 | $38.12 | $37.87 | $38.12 | $33.47 | 1,200 |
| 2016-09-28 | $38.31 | $38.31 | $38.13 | $38.13 | $33.48 | 275 |
| 2016-09-27 | $38.95 | $38.95 | $38.95 | $38.95 | $34.20 | 98 |
| 2016-09-26 | $38.95 | $38.95 | $38.95 | $38.95 | $34.20 | 0 |
| 2016-09-23 | $38.95 | $38.95 | $38.95 | $38.95 | $34.20 | 18 |
| 2016-09-22 | $38.95 | $38.95 | $38.95 | $38.95 | $34.20 | 206 |
| 2016-09-21 | $37.85 | $37.85 | $37.85 | $37.85 | $33.23 | 40 |
| 2016-09-20 | $37.85 | $37.85 | $37.85 | $37.85 | $33.23 | 79 |
| 2016-09-19 | $37.85 | $37.85 | $37.85 | $37.85 | $33.23 | 12 |
| 2016-09-16 | $37.85 | $37.85 | $37.85 | $37.85 | $33.23 | 54 |
| 2016-09-15 | $37.85 | $37.85 | $37.85 | $37.85 | $33.23 | 53 |
| 2016-09-14 | $37.85 | $37.85 | $37.85 | $37.85 | $33.23 | 198 |
| 2016-09-13 | $37.85 | $37.85 | $37.85 | $37.85 | $33.23 | 267 |
| 2016-09-12 | $38.17 | $38.17 | $38.17 | $38.17 | $33.51 | 257 |
| 2016-09-09 | $38.66 | $38.66 | $38.66 | $38.66 | $33.94 | 116 |
| 2016-09-08 | $39.61 | $39.61 | $39.61 | $39.61 | $34.78 | 64 |
| 2016-09-07 | $39.61 | $39.61 | $39.61 | $39.61 | $34.78 | 135 |
| 2016-09-06 | $39.61 | $39.61 | $39.61 | $39.61 | $34.78 | 189 |
| 2016-09-02 | $39.06 | $39.48 | $39.06 | $39.48 | $34.66 | 3,000 |
| 2016-09-01 | $37.80 | $37.80 | $37.80 | $37.80 | $33.19 | 0 |
| 2016-08-31 | $37.80 | $37.80 | $37.80 | $37.80 | $33.19 | 12 |
| 2016-08-30 | $37.80 | $37.80 | $37.80 | $37.80 | $33.19 | 31 |
| 2016-08-29 | $37.80 | $37.80 | $37.80 | $37.80 | $33.19 | 0 |
| 2016-08-26 | $37.80 | $37.80 | $37.80 | $37.80 | $33.19 | 0 |
| 2016-08-25 | $37.80 | $37.80 | $37.80 | $37.80 | $33.19 | 132 |
| 2016-08-24 | $38.63 | $38.63 | $38.63 | $38.63 | $33.92 | 9 |
| 2016-08-23 | $38.63 | $38.63 | $38.63 | $38.63 | $33.92 | 39 |
| 2016-08-22 | $38.63 | $38.63 | $38.63 | $38.63 | $33.92 | 0 |
| 2016-08-19 | $38.63 | $38.63 | $38.63 | $38.63 | $33.92 | 37 |
| 2016-08-18 | $38.35 | $38.63 | $38.35 | $38.63 | $33.92 | 258 |
| 2016-08-17 | $38.14 | $38.14 | $38.14 | $38.14 | $33.49 | 2 |
| 2016-08-16 | $38.14 | $38.14 | $38.14 | $38.14 | $33.49 | 3 |
| 2016-08-15 | $38.14 | $38.14 | $38.14 | $38.14 | $33.49 | 169 |
| 2016-08-12 | $37.83 | $37.83 | $37.83 | $37.83 | $33.22 | 75 |
| 2016-08-11 | $37.83 | $37.83 | $37.83 | $37.83 | $33.22 | 3,240 |
| 2016-08-10 | $37.31 | $37.31 | $37.31 | $37.31 | $32.76 | 229 |
| 2016-08-09 | $37.31 | $37.31 | $37.31 | $37.31 | $32.76 | 72 |
| 2016-08-08 | $37.31 | $37.31 | $37.31 | $37.31 | $32.76 | 0 |
| 2016-08-05 | $37.31 | $37.31 | $37.31 | $37.31 | $32.76 | 28 |
| 2016-08-04 | $37.31 | $37.31 | $37.31 | $37.31 | $32.76 | 0 |
| 2016-08-03 | $37.42 | $37.42 | $37.31 | $37.31 | $32.76 | 413 |
| 2016-08-02 | $37.97 | $37.97 | $37.97 | $37.97 | $33.34 | 1,275 |
| 2016-08-01 | $37.62 | $37.62 | $37.62 | $37.62 | $33.03 | 262 |
| 2016-07-29 | $36.88 | $36.88 | $36.88 | $36.88 | $32.38 | 86 |
| 2016-07-28 | $36.88 | $36.88 | $36.88 | $36.88 | $32.38 | 0 |
| 2016-07-27 | $36.88 | $36.88 | $36.88 | $36.88 | $32.38 | 218 |
| 2016-07-26 | $37.18 | $37.31 | $37.18 | $37.31 | $32.76 | 209 |
| 2016-07-25 | $36.20 | $36.20 | $36.20 | $36.20 | $31.78 | 46 |
| 2016-07-22 | $36.20 | $36.20 | $36.20 | $36.20 | $31.78 | 66 |
| 2016-07-21 | $36.47 | $36.47 | $36.20 | $36.20 | $31.78 | 403 |
| 2016-07-20 | $35.38 | $35.38 | $35.38 | $35.38 | $31.06 | 0 |
| 2016-07-19 | $35.38 | $35.38 | $35.38 | $35.38 | $31.06 | 3 |
| 2016-07-18 | $35.38 | $35.38 | $35.38 | $35.38 | $31.06 | 242 |
| 2016-07-15 | $35.27 | $35.27 | $35.27 | $35.27 | $30.97 | 88 |
| 2016-07-14 | $35.27 | $35.27 | $35.27 | $35.27 | $30.97 | 303 |
| 2016-07-13 | $34.10 | $34.10 | $34.10 | $34.10 | $29.94 | 163 |
| 2016-07-12 | $34.09 | $34.10 | $34.09 | $34.10 | $29.94 | 344 |
| 2016-07-11 | $33.63 | $33.63 | $33.63 | $33.63 | $29.53 | 3,628 |
| 2016-07-08 | $32.99 | $32.99 | $32.99 | $32.99 | $28.97 | 3,623 |
| 2016-07-07 | $33.10 | $33.10 | $33.10 | $33.10 | $29.06 | 4,851 |
| 2016-07-06 | $32.86 | $32.95 | $32.86 | $32.95 | $28.93 | 5,091 |
| 2016-07-05 | $33.24 | $33.24 | $33.24 | $33.24 | $29.19 | 300 |
| 2016-07-01 | $33.39 | $33.39 | $33.07 | $33.07 | $29.04 | 908 |
| 2016-06-30 | $34.17 | $34.17 | $34.17 | $34.17 | $30.00 | 180 |
| 2016-06-29 | $32.70 | $32.70 | $32.70 | $32.70 | $28.71 | 144 |
| 2016-06-28 | $32.45 | $32.70 | $32.38 | $32.70 | $28.71 | 1,044 |
| 2016-06-27 | $30.27 | $30.54 | $30.00 | $30.00 | $26.34 | 1,220 |
| 2016-06-24 | $32.90 | $32.90 | $32.41 | $32.41 | $28.46 | 1,843 |
| 2016-06-23 | $36.84 | $36.84 | $36.73 | $36.73 | $32.25 | 413 |
| 2016-06-22 | $35.98 | $35.98 | $35.98 | $35.98 | $31.59 | 0 |
| 2016-06-21 | $35.98 | $35.98 | $35.98 | $35.98 | $31.59 | 10 |
| 2016-06-20 | $35.86 | $35.98 | $35.86 | $35.98 | $31.59 | 2,345 |
| 2016-06-17 | $34.00 | $34.17 | $34.00 | $34.17 | $30.00 | 1,404 |
| 2016-06-16 | $33.28 | $33.71 | $33.28 | $33.71 | $29.60 | 388 |
| 2016-06-15 | $34.11 | $34.11 | $34.10 | $34.10 | $29.94 | 259 |
| 2016-06-14 | $34.69 | $34.69 | $34.69 | $34.69 | $30.21 | 9 |
| 2016-06-13 | $34.69 | $34.69 | $34.68 | $34.69 | $30.21 | 455 |
| 2016-06-10 | $35.02 | $35.02 | $35.02 | $35.02 | $30.50 | 151 |
| 2016-06-09 | $36.76 | $36.76 | $36.76 | $36.76 | $32.01 | 74 |
| 2016-06-08 | $36.76 | $36.76 | $36.76 | $36.76 | $32.01 | 4 |
| 2016-06-07 | $36.67 | $36.76 | $36.67 | $36.76 | $32.01 | 438 |
| 2016-06-06 | $36.05 | $36.20 | $36.05 | $36.20 | $31.53 | 357 |
| 2016-06-03 | $35.59 | $35.59 | $35.59 | $35.59 | $30.99 | 0 |
| 2016-06-02 | $35.59 | $35.59 | $35.59 | $35.59 | $30.99 | 126 |
| 2016-06-01 | $35.59 | $35.59 | $35.59 | $35.59 | $30.99 | 0 |
| 2016-05-31 | $35.98 | $35.98 | $35.59 | $35.59 | $30.99 | 500 |
| 2016-05-27 | $35.67 | $35.67 | $35.67 | $35.67 | $31.06 | 791 |
| 2016-05-26 | $35.54 | $35.54 | $35.54 | $35.54 | $30.95 | 19 |
| 2016-05-25 | $35.54 | $35.54 | $35.54 | $35.54 | $30.95 | 7 |
| 2016-05-24 | $35.57 | $35.57 | $35.45 | $35.54 | $30.95 | 621 |
| 2016-05-23 | $34.65 | $34.65 | $34.65 | $34.65 | $30.18 | 110 |
| 2016-05-20 | $34.17 | $34.65 | $34.17 | $34.65 | $30.18 | 788 |
| 2016-05-19 | $33.78 | $33.78 | $33.78 | $33.78 | $29.42 | 185 |
| 2016-05-18 | $34.42 | $34.42 | $34.42 | $34.42 | $29.98 | 241 |
| 2016-05-17 | $34.64 | $34.64 | $34.50 | $34.50 | $30.04 | 344 |
| 2016-05-16 | $34.34 | $34.35 | $34.34 | $34.35 | $29.71 | 258 |
| 2016-05-13 | $34.34 | $34.34 | $34.34 | $34.34 | $29.70 | 383 |
| 2016-05-12 | $34.30 | $34.30 | $34.30 | $34.30 | $29.67 | 99 |
| 2016-05-11 | $34.53 | $34.53 | $34.30 | $34.30 | $29.67 | 1,051 |
| 2016-05-10 | $34.13 | $34.13 | $34.13 | $34.13 | $29.52 | 233 |
| 2016-05-09 | $33.61 | $33.61 | $33.61 | $33.61 | $29.07 | 25 |
| 2016-05-06 | $33.61 | $33.61 | $33.61 | $33.61 | $29.07 | 500 |
| 2016-05-05 | $34.82 | $34.82 | $34.82 | $34.82 | $30.12 | 26 |
| 2016-05-04 | $34.77 | $34.82 | $34.68 | $34.82 | $30.12 | 1,666 |
| 2016-05-03 | $35.25 | $35.25 | $35.25 | $35.25 | $30.49 | 165 |
| 2016-05-02 | $34.80 | $34.80 | $34.80 | $34.80 | $30.10 | 0 |
| 2016-04-29 | $34.77 | $34.80 | $34.77 | $34.80 | $30.10 | 570 |
| 2016-04-28 | $34.61 | $34.61 | $34.61 | $34.61 | $29.94 | 362 |
| 2016-04-27 | $34.78 | $34.92 | $34.78 | $34.92 | $30.20 | 200 |
| 2016-04-26 | $34.76 | $34.76 | $34.76 | $34.76 | $30.07 | 17 |
| 2016-04-25 | $34.76 | $34.76 | $34.76 | $34.76 | $30.07 | 307 |
| 2016-04-22 | $34.76 | $34.76 | $34.76 | $34.76 | $30.07 | 368 |
| 2016-04-21 | $34.63 | $35.38 | $34.50 | $35.38 | $30.60 | 1,398 |
| 2016-04-20 | $35.86 | $35.86 | $35.86 | $35.86 | $31.02 | 0 |
| 2016-04-19 | $35.86 | $35.86 | $35.86 | $35.86 | $31.02 | 163 |
| 2016-04-18 | $35.86 | $35.86 | $35.86 | $35.86 | $31.02 | 109 |
| 2016-04-15 | $35.20 | $35.20 | $35.20 | $35.20 | $30.45 | 109 |
| 2016-04-14 | $35.77 | $35.77 | $35.77 | $35.77 | $30.94 | 63 |
| 2016-04-13 | $35.77 | $35.77 | $35.77 | $35.77 | $30.94 | 18 |
| 2016-04-12 | $35.77 | $35.77 | $35.77 | $35.77 | $30.94 | 151 |
| 2016-04-11 | $35.57 | $35.57 | $35.57 | $35.57 | $30.77 | 132 |
| 2016-04-08 | $35.30 | $35.30 | $35.30 | $35.30 | $30.53 | 37 |
| 2016-04-07 | $35.30 | $35.30 | $35.30 | $35.30 | $30.53 | 106 |
| 2016-04-06 | $35.30 | $35.30 | $35.30 | $35.30 | $30.53 | 164 |
| 2016-04-05 | $35.78 | $35.78 | $35.78 | $35.78 | $30.95 | 89 |
| 2016-04-04 | $35.67 | $35.78 | $35.67 | $35.78 | $30.95 | 371 |
| 2016-04-01 | $35.86 | $35.86 | $35.86 | $35.86 | $31.02 | 163 |
| 2016-03-31 | $35.87 | $35.87 | $35.87 | $35.87 | $31.03 | 129 |
| 2016-03-30 | $36.14 | $36.14 | $35.76 | $35.76 | $30.93 | 1,536 |
| 2016-03-29 | $35.17 | $35.94 | $35.17 | $35.46 | $30.67 | 3,147 |
| 2016-03-28 | $35.00 | $35.16 | $34.83 | $35.16 | $30.41 | 1,736 |
| 2016-03-24 | $34.93 | $34.93 | $34.93 | $34.93 | $30.21 | 67 |
| 2016-03-23 | $34.93 | $34.93 | $34.93 | $34.93 | $30.21 | 0 |
| 2016-03-22 | $34.93 | $34.93 | $34.93 | $34.93 | $30.21 | 372 |
| 2016-03-21 | $35.24 | $35.24 | $35.24 | $35.24 | $30.48 | 100 |
| 2016-03-18 | $35.13 | $35.43 | $35.13 | $35.43 | $30.64 | 469 |
| 2016-03-17 | $34.55 | $35.13 | $34.55 | $35.13 | $30.39 | 565 |
| 2016-03-16 | $33.92 | $33.92 | $33.92 | $33.92 | $29.34 | 1,173 |
| 2016-03-15 | $33.96 | $33.96 | $33.96 | $33.96 | $29.37 | 170 |
| 2016-03-14 | $34.03 | $34.03 | $34.03 | $34.03 | $29.00 | 105 |
| 2016-03-11 | $33.63 | $33.63 | $33.63 | $33.63 | $28.66 | 241 |
| 2016-03-10 | $33.45 | $33.45 | $33.45 | $33.45 | $28.50 | 271 |
| 2016-03-09 | $34.39 | $34.39 | $34.39 | $34.39 | $29.31 | 0 |
| 2016-03-08 | $34.39 | $34.39 | $34.39 | $34.39 | $29.31 | 0 |
| 2016-03-07 | $34.27 | $34.55 | $34.27 | $34.39 | $29.31 | 3,400 |
| 2016-03-04 | $33.93 | $33.94 | $33.93 | $33.94 | $28.92 | 353 |
| 2016-03-03 | $33.84 | $33.84 | $33.72 | $33.74 | $28.75 | 614 |
| 2016-03-02 | $33.83 | $34.24 | $33.78 | $34.24 | $29.18 | 2,390 |
| 2016-03-01 | $34.05 | $34.05 | $33.98 | $33.98 | $28.96 | 1,419 |
| 2016-02-29 | $33.09 | $33.09 | $33.09 | $33.09 | $28.20 | 130 |
| 2016-02-26 | $32.79 | $32.79 | $32.79 | $32.79 | $27.94 | 186 |
| 2016-02-25 | $32.78 | $32.79 | $32.78 | $32.79 | $27.94 | 718 |
| 2016-02-24 | $32.27 | $32.27 | $32.27 | $32.27 | $27.50 | 33 |
| 2016-02-23 | $32.01 | $32.27 | $32.01 | $32.27 | $27.50 | 11,161 |
| 2016-02-22 | $32.94 | $32.94 | $32.94 | $32.94 | $28.07 | 195 |
| 2016-02-19 | $32.94 | $32.94 | $32.94 | $32.94 | $28.07 | 6 |
| 2016-02-18 | $32.94 | $32.94 | $32.94 | $32.94 | $28.07 | 0 |
| 2016-02-17 | $32.90 | $33.20 | $32.71 | $32.94 | $28.07 | 749 |
| 2016-02-16 | $32.57 | $32.57 | $32.57 | $32.57 | $27.75 | 20 |
| 2016-02-12 | $32.26 | $32.57 | $32.17 | $32.57 | $27.75 | 6,065 |
| 2016-02-11 | $32.00 | $32.00 | $32.00 | $32.00 | $27.27 | 304 |
| 2016-02-10 | $33.56 | $33.56 | $33.16 | $33.16 | $28.26 | 855 |
| 2016-02-09 | $33.10 | $33.10 | $33.10 | $33.10 | $27.83 | 225 |
| 2016-02-08 | $33.10 | $33.10 | $33.10 | $33.10 | $27.83 | 158 |
| 2016-02-05 | $35.31 | $35.31 | $34.63 | $34.63 | $29.12 | 2,395 |
| 2016-02-04 | $35.57 | $35.91 | $35.57 | $35.91 | $30.20 | 239 |
| 2016-02-03 | $36.32 | $36.32 | $35.64 | $36.01 | $30.28 | 2,337 |
| 2016-02-02 | $35.85 | $35.85 | $35.62 | $35.73 | $30.05 | 707 |
| 2016-02-01 | $35.80 | $35.80 | $35.74 | $35.74 | $30.05 | 460 |
| 2016-01-29 | $35.04 | $35.04 | $35.04 | $35.04 | $29.46 | 0 |
| 2016-01-28 | $35.04 | $35.04 | $35.04 | $35.04 | $29.46 | 25 |
| 2016-01-27 | $35.04 | $35.04 | $35.04 | $35.04 | $29.46 | 489 |
| 2016-01-26 | $32.57 | $32.57 | $32.56 | $32.56 | $27.38 | 2,532 |
| 2016-01-25 | $32.51 | $32.51 | $32.50 | $32.50 | $27.33 | 738 |
| 2016-01-22 | $31.93 | $31.93 | $31.93 | $31.93 | $26.85 | 263 |
| 2016-01-21 | $31.24 | $31.53 | $31.24 | $31.27 | $26.29 | 570 |
| 2016-01-20 | $31.12 | $31.12 | $31.12 | $31.12 | $26.17 | 301 |
| 2016-01-19 | $32.40 | $32.40 | $32.40 | $32.40 | $27.24 | 163 |
| 2016-01-15 | $31.93 | $31.93 | $31.93 | $31.93 | $26.85 | 109 |
| 2016-01-14 | $33.18 | $33.33 | $33.18 | $33.33 | $28.03 | 800 |
| 2016-01-13 | $33.89 | $33.89 | $33.45 | $33.45 | $28.13 | 559 |
| 2016-01-12 | $33.97 | $34.02 | $33.97 | $34.02 | $28.61 | 702 |
| 2016-01-11 | $33.97 | $33.97 | $33.97 | $33.97 | $28.57 | 696 |
| 2016-01-08 | $33.24 | $33.24 | $33.24 | $33.24 | $27.95 | 77 |
| 2016-01-07 | $33.24 | $33.24 | $33.24 | $33.24 | $27.95 | 146 |
| 2016-01-06 | $34.39 | $34.40 | $34.39 | $34.40 | $28.93 | 821 |
| 2016-01-05 | $35.41 | $35.41 | $35.41 | $35.41 | $29.78 | 3,901 |
| 2016-01-04 | $34.79 | $35.15 | $34.75 | $35.15 | $29.55 | 517 |
| 2015-12-31 | $36.30 | $36.30 | $36.30 | $36.30 | $30.52 | 31 |
| 2015-12-30 | $35.93 | $36.30 | $35.93 | $36.30 | $30.52 | 752 |
| 2015-12-29 | $35.89 | $36.91 | $35.89 | $36.91 | $31.04 | 425 |
| 2015-12-28 | $35.82 | $36.04 | $35.82 | $36.01 | $30.28 | 400 |
| 2015-12-24 | $35.79 | $35.79 | $35.20 | $35.22 | $29.62 | 1,524 |
| 2015-12-23 | $35.71 | $36.45 | $35.71 | $36.45 | $30.65 | 400 |
| 2015-12-22 | $34.94 | $35.06 | $34.94 | $35.06 | $29.48 | 1,372 |
| 2015-12-21 | $34.78 | $34.78 | $34.78 | $34.78 | $29.25 | 348 |
| 2015-12-18 | $34.78 | $34.78 | $34.78 | $34.78 | $29.25 | 140 |
| 2015-12-17 | $34.78 | $34.78 | $34.78 | $34.78 | $29.25 | 598 |
| 2015-12-16 | $35.14 | $35.30 | $35.14 | $35.30 | $29.68 | 1,161 |
| 2015-12-15 | $35.48 | $35.60 | $35.48 | $35.60 | $29.93 | 1,037 |
| 2015-12-14 | $35.34 | $35.35 | $35.33 | $35.33 | $29.71 | 535 |
| 2015-12-11 | $35.56 | $35.56 | $35.56 | $35.56 | $29.90 | 570 |
| 2015-12-10 | $35.76 | $36.03 | $35.76 | $36.03 | $30.30 | 535 |
| 2015-12-09 | $36.37 | $37.14 | $36.37 | $37.14 | $31.23 | 507 |
| 2015-12-08 | $36.15 | $36.15 | $36.01 | $36.01 | $30.28 | 1,188 |
| 2015-12-07 | $37.15 | $37.75 | $36.76 | $36.76 | $30.91 | 517 |
| 2015-12-04 | $33.97 | $33.97 | $33.97 | $33.97 | $28.57 | 74 |
| 2015-12-03 | $33.97 | $33.97 | $33.97 | $33.97 | $28.57 | 129 |
| 2015-12-02 | $33.98 | $33.98 | $33.96 | $33.97 | $28.57 | 319 |
| 2015-12-01 | $34.49 | $34.60 | $34.49 | $34.60 | $29.09 | 437 |
| 2015-11-30 | $35.31 | $35.31 | $35.31 | $35.31 | $29.69 | 235 |
| 2015-11-27 | $34.51 | $34.51 | $34.51 | $34.51 | $29.02 | 11 |
| 2015-11-25 | $34.51 | $34.51 | $34.51 | $34.51 | $29.02 | 676 |
| 2015-11-24 | $34.54 | $34.54 | $34.54 | $34.54 | $29.04 | 70 |
| 2015-11-23 | $34.54 | $34.54 | $34.54 | $34.54 | $29.04 | 928 |
| 2015-11-20 | $34.54 | $34.54 | $34.54 | $34.54 | $29.04 | 68 |
| 2015-11-19 | $34.36 | $34.54 | $34.30 | $34.54 | $29.04 | 3,017 |
| 2015-11-18 | $33.10 | $33.10 | $33.10 | $33.10 | $27.83 | 183 |
| 2015-11-17 | $32.95 | $33.10 | $32.95 | $33.10 | $27.83 | 236 |
| 2015-11-16 | $32.90 | $32.90 | $32.89 | $32.89 | $27.66 | 0 |
| 2015-11-13 | $32.90 | $32.90 | $32.89 | $32.89 | $27.66 | 11 |
| 2015-11-12 | $32.90 | $32.90 | $32.89 | $32.89 | $27.66 | 85 |
| 2015-11-11 | $32.90 | $32.90 | $32.89 | $32.89 | $27.66 | 1,418 |
| 2015-11-10 | $32.50 | $32.60 | $32.45 | $32.60 | $27.41 | 4,040 |
| 2015-11-09 | $33.58 | $33.79 | $33.58 | $33.70 | $28.34 | 1,266 |
| 2015-11-06 | $33.58 | $33.79 | $33.58 | $33.70 | $28.34 | 0 |
| 2015-11-05 | $33.58 | $33.79 | $33.58 | $33.70 | $28.34 | 46 |
| 2015-11-04 | $33.58 | $33.79 | $33.58 | $33.70 | $28.34 | 3,904 |
| 2015-11-03 | $33.31 | $33.80 | $33.31 | $33.80 | $28.42 | 1,204 |
| 2015-11-02 | $33.63 | $33.65 | $33.27 | $33.27 | $27.98 | 1,002 |
| 2015-10-30 | $32.82 | $32.92 | $32.82 | $32.92 | $27.68 | 907 |
| 2015-10-29 | $32.82 | $32.92 | $32.82 | $32.92 | $27.68 | 18 |
| 2015-10-28 | $32.82 | $32.92 | $32.82 | $32.92 | $27.68 | 0 |
| 2015-10-27 | $32.82 | $32.92 | $32.82 | $32.92 | $27.68 | 353 |
| 2015-10-26 | $33.67 | $33.67 | $33.67 | $33.67 | $28.31 | 82 |
| 2015-10-23 | $33.67 | $33.67 | $33.67 | $33.67 | $28.31 | 77 |
| 2015-10-22 | $33.67 | $33.67 | $33.67 | $33.67 | $28.31 | 227 |
| 2015-10-21 | $32.40 | $32.40 | $32.26 | $32.40 | $27.24 | 34 |
| 2015-10-20 | $32.40 | $32.40 | $32.26 | $32.40 | $27.24 | 76 |
| 2015-10-19 | $32.40 | $32.40 | $32.26 | $32.40 | $27.24 | 986 |
| 2015-10-16 | $33.17 | $33.17 | $33.17 | $33.17 | $27.89 | 263 |
| 2015-10-15 | $32.63 | $32.63 | $32.43 | $32.55 | $27.37 | 676 |
| 2015-10-14 | $31.17 | $31.17 | $31.17 | $31.17 | $26.21 | 53 |
| 2015-10-13 | $31.17 | $31.17 | $31.17 | $31.17 | $26.21 | 61 |
| 2015-10-12 | $31.17 | $31.17 | $31.17 | $31.17 | $26.21 | 52 |
| 2015-10-09 | $31.17 | $31.17 | $31.17 | $31.17 | $26.21 | 0 |
| 2015-10-08 | $31.17 | $31.17 | $31.17 | $31.17 | $26.21 | 52 |
| 2015-10-07 | $31.17 | $31.17 | $31.17 | $31.17 | $26.21 | 224 |
| 2015-10-06 | $31.78 | $31.78 | $31.54 | $31.56 | $26.54 | 12,438 |
| 2015-10-05 | $30.86 | $30.86 | $30.86 | $30.86 | $25.95 | 104 |
| 2015-10-02 | $30.86 | $30.86 | $30.86 | $30.86 | $25.95 | 8,706 |
| 2015-10-01 | $30.30 | $30.75 | $30.29 | $30.75 | $25.86 | 6,838 |
| 2015-09-30 | $30.07 | $30.07 | $30.07 | $30.07 | $25.29 | 172 |
| 2015-09-29 | $30.00 | $30.05 | $30.00 | $30.05 | $25.27 | 2,791 |
| 2015-09-28 | $31.49 | $31.49 | $31.49 | $31.49 | $26.48 | 2,832 |
| 2015-09-25 | $31.50 | $31.83 | $31.50 | $31.83 | $26.76 | 6,218 |
| 2015-09-24 | $31.01 | $31.01 | $31.01 | $31.01 | $26.08 | 303 |
| 2015-09-23 | $30.78 | $30.78 | $30.78 | $30.78 | $25.88 | 648 |
| 2015-09-22 | $30.81 | $30.81 | $30.81 | $30.81 | $25.90 | 375 |
| 2015-09-21 | $31.78 | $31.78 | $31.78 | $31.78 | $26.72 | 114 |
| 2015-09-18 | $31.75 | $32.58 | $31.75 | $32.07 | $26.96 | 2,134 |
| 2015-09-17 | $31.56 | $31.56 | $31.56 | $31.56 | $26.54 | 10 |
| 2015-09-16 | $31.60 | $31.60 | $31.56 | $31.56 | $26.54 | 524 |
| 2015-09-15 | $30.97 | $31.01 | $30.97 | $31.01 | $26.08 | 282 |
| 2015-09-14 | $30.97 | $31.01 | $30.97 | $31.01 | $26.08 | 0 |
| 2015-09-11 | $30.97 | $31.01 | $30.97 | $31.01 | $26.08 | 1,285 |
| 2015-09-10 | $31.64 | $31.64 | $31.64 | $31.64 | $26.61 | 222 |
| 2015-09-09 | $31.64 | $31.64 | $31.64 | $31.64 | $26.61 | 551 |
| 2015-09-08 | $30.42 | $30.42 | $30.42 | $30.42 | $25.58 | 103 |
| 2015-09-04 | $30.42 | $30.42 | $30.42 | $30.42 | $25.58 | 154 |
| 2015-09-03 | $30.51 | $30.51 | $30.51 | $30.51 | $25.66 | 49 |
| 2015-09-02 | $30.51 | $30.51 | $30.51 | $30.51 | $25.66 | 852 |
| 2015-09-01 | $31.18 | $31.18 | $31.18 | $31.18 | $26.22 | 132 |
| 2015-08-31 | $31.18 | $31.18 | $31.18 | $31.18 | $26.22 | 29 |
| 2015-08-28 | $31.18 | $31.18 | $31.18 | $31.18 | $26.22 | 133 |
| 2015-08-27 | $31.79 | $31.79 | $31.51 | $31.51 | $26.50 | 778 |
| 2015-08-26 | $30.60 | $30.60 | $30.60 | $30.60 | $25.73 | 504 |
| 2015-08-25 | $31.60 | $31.63 | $31.25 | $31.25 | $26.28 | 754 |
| 2015-08-24 | $31.09 | $31.35 | $31.09 | $31.35 | $26.36 | 444 |
| 2015-08-21 | $31.91 | $31.91 | $31.91 | $31.91 | $26.83 | 128 |
| 2015-08-20 | $31.91 | $31.91 | $31.91 | $31.91 | $26.83 | 120 |
| 2015-08-19 | $32.57 | $32.57 | $32.57 | $32.57 | $27.39 | 100 |
| 2015-08-18 | $32.62 | $32.62 | $32.47 | $32.57 | $27.39 | 419 |
| 2015-08-17 | $32.71 | $32.71 | $32.71 | $32.71 | $27.51 | 23 |
Sage Group plc (SGPYY) News Headlines
Recent Sage Group plc (SGPYY) News
Similar Companies to Sage Group plc (SGPYY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |