Shinhan Financial Group Co. Ltd (SHG) Exchange: NYSE
Data as of April 25, 2024
$31.85 ($0.23) 0.73%
Shinhan Financial Group Co. Ltd - Daily Information
Click for more stock information on Shinhan Financial Group Co. Ltd.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $31.51 |
| Previous Close | $31.85 |
| High | $31.94 |
| Low | $31.49 |
| Adjusted Open | $31.51 |
| Previous Adjusted Close | $31.85 |
| Adjusted High | $31.94 |
| Adjusted Low | $31.49 |
About Shinhan Financial Group Co. Ltd (SHG)
Shinhan Financial Group Co., Ltd. provides various financial products and services to corporations, institutional investors, governments, and individuals in South Korea and internationally. The companys retail banking services include mortgage and home equity, and retail lending products; demand, savings, and fixed deposit-taking; checking accounts, and electronic banking and ATM services; and bill paying, payroll and check-cashing, currency exchange, and wire fund transfer services. It also provides corporate banking services, such as working capital and facilities loans, and treasury. In addition, the company offers investment banking services, such as equity investments/venture investments; mergers and acquisitions consulting; securitization and derivatives; foreign exchange trading; real estate, overseas real estate project, large development project, infrastructure, structured, and shipbuilding financing; bond issuances; underwriting; and issuance of asset-backed commercial paper services. Further, it offers treasury and investment services, including foreign currency-denominated securities trading, foreign exchange trading and services, trade-related financial services, international factoring services, foreign banking operations, internal asset and liability management, investment portfolio management, and other related activities. Additionally, the company provides trust account management, credit card, securities brokerage, life insurance, and asset management services, as well as leasing and equipment financing, regional and savings banking, loan collection and credit reporting, collective investment administration, private equity investment advisory, and financial system development services. As of December 31, 2013, it operated a network of 943 service centers, 168 cash dispensers, and 7,559 ATMs. Shinhan Financial Group Co., Ltd. was founded in 1982 and is headquartered in Seoul, South Korea.
Invest in Shinhan Financial Group Co. Ltd (SHG)
Historical Stock Data for Shinhan Financial Group Co. Ltd (SHG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $31.51 | $31.94 | $31.49 | $31.85 | $31.85 | 94,974 |
| 2024-04-24 | $31.75 | $31.79 | $31.47 | $31.62 | $31.62 | 151,716 |
| 2024-04-23 | $32.17 | $32.51 | $31.98 | $32.43 | $32.43 | 240,063 |
| 2024-04-22 | $32.03 | $32.33 | $31.91 | $32.22 | $32.22 | 164,144 |
| 2024-04-19 | $30.43 | $30.62 | $30.38 | $30.49 | $30.49 | 59,007 |
| 2024-04-18 | $30.49 | $30.57 | $30.15 | $30.30 | $30.30 | 121,636 |
| 2024-04-17 | $29.58 | $29.58 | $29.25 | $29.33 | $29.33 | 101,592 |
| 2024-04-16 | $29.63 | $29.68 | $29.31 | $29.48 | $29.48 | 145,717 |
| 2024-04-15 | $30.42 | $30.69 | $29.97 | $29.98 | $29.98 | 89,479 |
| 2024-04-12 | $30.28 | $30.39 | $29.96 | $30.00 | $30.00 | 179,041 |
| 2024-04-11 | $31.72 | $31.93 | $31.45 | $31.80 | $31.80 | 240,712 |
| 2024-04-10 | $32.40 | $32.78 | $31.66 | $31.80 | $31.80 | 440,272 |
| 2024-04-09 | $32.55 | $32.90 | $32.25 | $32.80 | $32.80 | 277,493 |
| 2024-04-08 | $33.04 | $33.44 | $32.76 | $33.19 | $33.19 | 162,327 |
| 2024-04-05 | $32.91 | $33.07 | $32.72 | $33.00 | $33.00 | 104,544 |
| 2024-04-04 | $33.29 | $33.76 | $32.90 | $33.00 | $33.00 | 152,638 |
| 2024-04-03 | $32.39 | $32.97 | $32.24 | $32.79 | $32.79 | 142,205 |
| 2024-04-02 | $33.36 | $33.40 | $33.15 | $33.35 | $33.35 | 116,917 |
| 2024-04-01 | $34.08 | $34.49 | $33.52 | $33.64 | $33.64 | 158,021 |
| 2024-03-28 | $35.36 | $35.52 | $35.21 | $35.49 | $35.49 | 197,113 |
| 2024-03-27 | $35.04 | $35.49 | $34.82 | $35.39 | $35.39 | 361,538 |
| 2024-03-26 | $36.18 | $36.52 | $35.91 | $36.21 | $36.21 | 244,165 |
| 2024-03-25 | $37.92 | $37.99 | $37.78 | $37.94 | $37.94 | 84,354 |
| 2024-03-22 | $37.84 | $37.85 | $37.47 | $37.47 | $37.47 | 96,646 |
| 2024-03-21 | $38.11 | $38.32 | $37.44 | $37.62 | $37.62 | 231,508 |
| 2024-03-20 | $36.57 | $37.21 | $36.50 | $37.15 | $37.15 | 87,352 |
| 2024-03-19 | $36.16 | $36.47 | $35.93 | $36.30 | $36.30 | 145,922 |
| 2024-03-18 | $37.24 | $37.24 | $36.74 | $36.76 | $36.76 | 152,204 |
| 2024-03-15 | $37.14 | $37.49 | $36.74 | $37.38 | $37.38 | 166,920 |
| 2024-03-14 | $38.57 | $38.65 | $37.49 | $37.74 | $37.74 | 176,463 |
| 2024-03-13 | $36.24 | $36.24 | $36.06 | $36.14 | $36.14 | 108,004 |
| 2024-03-12 | $35.03 | $35.03 | $34.75 | $34.90 | $34.90 | 85,884 |
| 2024-03-11 | $35.08 | $35.15 | $34.84 | $35.03 | $35.03 | 58,745 |
| 2024-03-08 | $35.23 | $35.38 | $35.01 | $35.09 | $35.09 | 111,656 |
| 2024-03-07 | $34.39 | $34.81 | $34.25 | $34.81 | $34.81 | 97,648 |
| 2024-03-06 | $33.99 | $34.13 | $33.75 | $34.00 | $34.00 | 184,888 |
| 2024-03-05 | $33.34 | $33.69 | $33.30 | $33.48 | $33.48 | 124,892 |
| 2024-03-04 | $33.30 | $33.59 | $33.26 | $33.59 | $33.59 | 81,418 |
| 2024-03-01 | $32.69 | $32.75 | $32.49 | $32.61 | $32.61 | 124,663 |
| 2024-02-29 | $32.74 | $32.79 | $32.32 | $32.58 | $32.58 | 89,344 |
| 2024-02-28 | $31.76 | $32.16 | $31.76 | $32.00 | $32.00 | 78,889 |
| 2024-02-27 | $31.50 | $31.64 | $31.35 | $31.55 | $31.55 | 54,877 |
| 2024-02-26 | $31.50 | $31.58 | $31.14 | $31.15 | $31.15 | 95,283 |
| 2024-02-23 | $32.45 | $32.70 | $32.45 | $32.68 | $32.68 | 52,046 |
| 2024-02-22 | $32.36 | $32.42 | $32.09 | $32.19 | $32.19 | 78,639 |
| 2024-02-21 | $32.47 | $32.47 | $32.33 | $32.47 | $32.08 | 61,187 |
| 2024-02-20 | $32.56 | $32.71 | $32.40 | $32.52 | $32.13 | 137,339 |
| 2024-02-16 | $32.98 | $33.44 | $32.98 | $33.25 | $32.85 | 65,394 |
| 2024-02-15 | $32.55 | $32.83 | $32.49 | $32.69 | $32.29 | 110,441 |
| 2024-02-14 | $32.89 | $33.09 | $32.78 | $33.07 | $32.67 | 69,999 |
| 2024-02-13 | $33.09 | $33.11 | $32.61 | $32.73 | $32.73 | 102,010 |
| 2024-02-12 | $33.24 | $33.75 | $33.21 | $33.46 | $33.46 | 94,530 |
| 2024-02-09 | $32.95 | $33.16 | $32.83 | $33.15 | $33.15 | 63,979 |
| 2024-02-08 | $33.65 | $33.65 | $32.78 | $32.94 | $32.94 | 117,641 |
| 2024-02-07 | $32.32 | $32.43 | $32.17 | $32.35 | $32.35 | 92,256 |
| 2024-02-06 | $32.03 | $32.03 | $31.62 | $31.85 | $31.85 | 178,604 |
| 2024-02-05 | $32.22 | $32.63 | $32.05 | $32.44 | $32.44 | 282,298 |
| 2024-02-02 | $33.94 | $33.98 | $33.47 | $33.85 | $33.85 | 299,553 |
| 2024-02-01 | $31.80 | $32.42 | $31.72 | $32.41 | $32.41 | 407,870 |
| 2024-01-31 | $30.52 | $31.02 | $30.52 | $30.69 | $30.69 | 238,393 |
| 2024-01-30 | $30.36 | $30.44 | $30.19 | $30.38 | $30.38 | 145,756 |
| 2024-01-29 | $30.49 | $30.54 | $30.28 | $30.53 | $30.53 | 101,050 |
| 2024-01-26 | $29.89 | $30.03 | $29.86 | $29.99 | $29.99 | 89,983 |
| 2024-01-25 | $29.85 | $29.85 | $29.44 | $29.59 | $29.59 | 89,175 |
| 2024-01-24 | $29.97 | $30.16 | $29.89 | $29.92 | $29.92 | 194,616 |
| 2024-01-23 | $29.04 | $29.23 | $28.95 | $29.01 | $29.01 | 172,942 |
| 2024-01-22 | $27.83 | $27.95 | $27.78 | $27.95 | $27.95 | 128,531 |
| 2024-01-19 | $27.64 | $27.88 | $27.56 | $27.87 | $27.87 | 107,086 |
| 2024-01-18 | $27.35 | $27.56 | $27.31 | $27.49 | $27.49 | 133,949 |
| 2024-01-17 | $27.14 | $27.31 | $27.09 | $27.23 | $27.23 | 145,296 |
| 2024-01-16 | $27.62 | $27.70 | $27.42 | $27.67 | $27.67 | 253,439 |
| 2024-01-12 | $28.26 | $28.37 | $27.94 | $27.99 | $27.99 | 74,314 |
| 2024-01-11 | $28.35 | $28.55 | $28.14 | $28.53 | $28.53 | 127,442 |
| 2024-01-10 | $28.09 | $28.09 | $27.85 | $27.98 | $27.98 | 79,875 |
| 2024-01-09 | $28.35 | $28.37 | $28.11 | $28.19 | $28.19 | 222,039 |
| 2024-01-08 | $28.25 | $28.51 | $28.14 | $28.48 | $28.48 | 135,588 |
| 2024-01-05 | $28.17 | $28.62 | $28.15 | $28.24 | $28.24 | 191,331 |
| 2024-01-04 | $28.58 | $28.79 | $28.49 | $28.52 | $28.52 | 126,132 |
| 2024-01-03 | $29.06 | $29.29 | $28.86 | $29.13 | $29.13 | 172,961 |
| 2024-01-02 | $30.09 | $30.09 | $29.72 | $29.96 | $29.96 | 132,788 |
| 2023-12-29 | $30.70 | $30.88 | $30.67 | $30.78 | $30.78 | 60,370 |
| 2023-12-28 | $30.83 | $31.12 | $30.83 | $31.12 | $31.12 | 109,557 |
| 2023-12-27 | $30.14 | $30.25 | $29.95 | $30.24 | $30.24 | 51,496 |
| 2023-12-26 | $30.31 | $30.33 | $30.06 | $30.26 | $30.26 | 52,157 |
| 2023-12-22 | $30.00 | $30.34 | $29.93 | $30.29 | $30.29 | 79,010 |
| 2023-12-21 | $30.28 | $30.28 | $29.92 | $30.09 | $30.09 | 131,205 |
| 2023-12-20 | $30.13 | $30.29 | $29.85 | $29.85 | $29.85 | 92,573 |
| 2023-12-19 | $29.57 | $29.90 | $29.57 | $29.74 | $29.74 | 101,168 |
| 2023-12-18 | $29.58 | $29.61 | $29.29 | $29.56 | $29.56 | 435,937 |
| 2023-12-15 | $29.58 | $29.60 | $29.29 | $29.35 | $29.35 | 169,782 |
| 2023-12-14 | $29.11 | $29.51 | $29.03 | $29.33 | $29.33 | 142,479 |
| 2023-12-13 | $28.01 | $28.89 | $27.99 | $28.82 | $28.82 | 121,124 |
| 2023-12-12 | $28.15 | $28.17 | $27.95 | $28.04 | $28.04 | 128,627 |
| 2023-12-11 | $27.84 | $27.98 | $27.78 | $27.87 | $27.87 | 161,153 |
| 2023-12-08 | $27.94 | $28.24 | $27.94 | $28.03 | $28.03 | 95,758 |
| 2023-12-07 | $27.71 | $28.00 | $27.71 | $27.92 | $27.92 | 136,015 |
| 2023-12-06 | $28.17 | $28.23 | $27.98 | $28.03 | $28.03 | 105,501 |
| 2023-12-05 | $27.78 | $27.97 | $27.77 | $27.95 | $27.95 | 73,781 |
| 2023-12-04 | $28.00 | $28.15 | $27.88 | $27.95 | $27.95 | 93,967 |
| 2023-12-01 | $27.81 | $28.39 | $27.79 | $28.38 | $28.38 | 85,201 |
| 2023-11-30 | $28.34 | $28.46 | $28.22 | $28.40 | $28.40 | 65,676 |
| 2023-11-29 | $27.95 | $28.32 | $27.95 | $28.25 | $28.25 | 82,091 |
| 2023-11-28 | $28.31 | $28.57 | $28.28 | $28.52 | $28.52 | 116,271 |
| 2023-11-27 | $28.03 | $28.14 | $27.97 | $28.09 | $28.09 | 86,219 |
| 2023-11-24 | $28.11 | $28.20 | $28.00 | $28.20 | $28.20 | 40,806 |
| 2023-11-22 | $28.16 | $28.24 | $28.09 | $28.24 | $28.24 | 58,911 |
| 2023-11-21 | $28.38 | $28.43 | $28.14 | $28.23 | $28.23 | 97,655 |
| 2023-11-20 | $28.00 | $28.19 | $27.98 | $28.07 | $28.07 | 93,018 |
| 2023-11-17 | $27.79 | $27.94 | $27.72 | $27.92 | $27.92 | 99,135 |
| 2023-11-16 | $27.80 | $28.04 | $27.80 | $27.86 | $27.86 | 127,999 |
| 2023-11-15 | $27.74 | $27.91 | $27.72 | $27.73 | $27.73 | 88,863 |
| 2023-11-14 | $27.25 | $27.61 | $27.06 | $27.61 | $27.61 | 184,290 |
| 2023-11-13 | $26.51 | $26.69 | $26.36 | $26.38 | $26.38 | 209,303 |
| 2023-11-10 | $26.55 | $26.73 | $26.48 | $26.71 | $26.71 | 96,041 |
| 2023-11-09 | $26.50 | $26.58 | $26.24 | $26.25 | $26.25 | 120,703 |
| 2023-11-08 | $26.53 | $26.53 | $26.27 | $26.37 | $26.37 | 115,279 |
| 2023-11-07 | $26.69 | $26.88 | $26.62 | $26.71 | $26.71 | 86,740 |
| 2023-11-06 | $27.67 | $27.67 | $27.24 | $27.34 | $27.34 | 129,813 |
| 2023-11-03 | $26.73 | $27.00 | $26.73 | $26.91 | $26.91 | 109,494 |
| 2023-11-02 | $25.81 | $26.18 | $25.75 | $26.12 | $26.12 | 250,382 |
| 2023-11-01 | $25.79 | $25.80 | $25.50 | $25.60 | $25.60 | 301,206 |
| 2023-10-31 | $25.62 | $25.64 | $25.35 | $25.49 | $25.49 | 211,769 |
| 2023-10-30 | $25.35 | $25.40 | $25.09 | $25.29 | $25.29 | 123,512 |
| 2023-10-27 | $25.80 | $25.80 | $25.11 | $25.13 | $25.13 | 121,075 |
| 2023-10-26 | $25.76 | $25.96 | $25.71 | $25.86 | $25.86 | 97,111 |
| 2023-10-25 | $26.08 | $26.18 | $25.96 | $25.99 | $25.99 | 86,282 |
| 2023-10-24 | $26.04 | $26.04 | $25.82 | $25.98 | $25.98 | 86,676 |
| 2023-10-23 | $25.85 | $26.22 | $25.72 | $25.86 | $25.86 | 99,509 |
| 2023-10-20 | $26.39 | $26.62 | $26.31 | $26.31 | $26.31 | 116,014 |
| 2023-10-19 | $26.41 | $26.65 | $26.35 | $26.38 | $26.38 | 83,188 |
| 2023-10-18 | $26.80 | $26.85 | $26.53 | $26.59 | $26.59 | 125,685 |
| 2023-10-17 | $26.05 | $26.35 | $26.03 | $26.16 | $26.16 | 130,947 |
| 2023-10-16 | $26.25 | $26.52 | $26.24 | $26.44 | $26.44 | 82,328 |
| 2023-10-13 | $26.30 | $26.38 | $26.07 | $26.07 | $26.07 | 95,559 |
| 2023-10-12 | $26.57 | $26.57 | $26.00 | $26.18 | $26.18 | 169,882 |
| 2023-10-11 | $26.61 | $26.67 | $26.40 | $26.56 | $26.56 | 100,700 |
| 2023-10-10 | $26.57 | $26.83 | $26.50 | $26.72 | $26.72 | 81,434 |
| 2023-10-09 | $26.29 | $26.43 | $26.15 | $26.43 | $26.43 | 77,726 |
| 2023-10-06 | $26.03 | $26.57 | $26.03 | $26.49 | $26.49 | 135,785 |
| 2023-10-05 | $25.36 | $25.64 | $25.21 | $25.50 | $25.50 | 144,022 |
| 2023-10-04 | $25.74 | $25.86 | $25.51 | $25.73 | $25.73 | 180,771 |
| 2023-10-03 | $25.91 | $25.91 | $25.64 | $25.66 | $25.66 | 176,796 |
| 2023-10-02 | $26.49 | $26.49 | $25.99 | $26.02 | $26.02 | 117,911 |
| 2023-09-29 | $26.65 | $26.72 | $26.45 | $26.49 | $26.49 | 104,937 |
| 2023-09-28 | $26.34 | $26.59 | $26.17 | $26.51 | $26.51 | 95,997 |
| 2023-09-27 | $26.37 | $26.43 | $26.15 | $26.36 | $26.36 | 122,522 |
| 2023-09-26 | $26.34 | $26.58 | $26.21 | $26.29 | $26.29 | 171,583 |
| 2023-09-25 | $27.69 | $27.69 | $27.51 | $27.57 | $27.57 | 141,526 |
| 2023-09-22 | $27.95 | $28.15 | $27.86 | $27.87 | $27.87 | 161,202 |
| 2023-09-21 | $27.91 | $27.99 | $27.76 | $27.78 | $27.78 | 129,939 |
| 2023-09-20 | $28.51 | $28.70 | $28.36 | $28.38 | $28.38 | 62,485 |
| 2023-09-19 | $28.24 | $28.37 | $28.19 | $28.27 | $28.27 | 102,407 |
| 2023-09-18 | $28.47 | $28.49 | $28.36 | $28.47 | $28.47 | 73,066 |
| 2023-09-15 | $28.53 | $28.57 | $28.43 | $28.49 | $28.49 | 98,542 |
| 2023-09-14 | $27.76 | $27.89 | $27.69 | $27.79 | $27.79 | 119,637 |
| 2023-09-13 | $27.65 | $27.85 | $27.65 | $27.75 | $27.75 | 145,915 |
| 2023-09-12 | $27.12 | $27.39 | $27.11 | $27.31 | $27.31 | 65,236 |
| 2023-09-11 | $27.49 | $27.65 | $27.49 | $27.61 | $27.61 | 118,296 |
| 2023-09-08 | $26.85 | $26.92 | $26.69 | $26.81 | $26.81 | 180,615 |
| 2023-09-07 | $26.72 | $26.79 | $26.63 | $26.63 | $26.63 | 106,630 |
| 2023-09-06 | $26.81 | $26.91 | $26.67 | $26.72 | $26.72 | 79,800 |
| 2023-09-05 | $26.76 | $26.83 | $26.67 | $26.68 | $26.68 | 88,681 |
| 2023-09-01 | $27.16 | $27.16 | $26.94 | $27.04 | $27.04 | 72,231 |
| 2023-08-31 | $26.99 | $27.04 | $26.77 | $26.90 | $26.90 | 95,776 |
| 2023-08-30 | $27.07 | $27.07 | $26.84 | $26.90 | $26.90 | 79,289 |
| 2023-08-29 | $26.99 | $27.26 | $26.85 | $27.24 | $27.24 | 69,297 |
| 2023-08-28 | $26.93 | $27.07 | $26.93 | $27.02 | $27.02 | 69,195 |
| 2023-08-25 | $26.60 | $26.79 | $26.45 | $26.74 | $26.74 | 97,551 |
| 2023-08-24 | $26.56 | $26.70 | $26.43 | $26.44 | $26.44 | 97,070 |
| 2023-08-23 | $26.21 | $26.58 | $26.21 | $26.57 | $26.57 | 74,134 |
| 2023-08-22 | $26.25 | $26.25 | $26.00 | $26.02 | $26.02 | 92,750 |
| 2023-08-21 | $26.27 | $26.35 | $26.15 | $26.24 | $26.24 | 85,160 |
| 2023-08-18 | $25.86 | $26.06 | $25.86 | $26.01 | $26.01 | 104,437 |
| 2023-08-17 | $25.99 | $26.06 | $25.88 | $25.94 | $25.94 | 144,787 |
| 2023-08-16 | $25.79 | $25.87 | $25.63 | $25.63 | $25.63 | 126,882 |
| 2023-08-15 | $26.14 | $26.20 | $25.88 | $25.89 | $25.89 | 97,934 |
| 2023-08-14 | $26.24 | $26.25 | $26.13 | $26.20 | $26.20 | 111,376 |
| 2023-08-11 | $26.25 | $26.45 | $26.21 | $26.29 | $26.29 | 149,351 |
| 2023-08-10 | $26.80 | $27.00 | $26.69 | $26.70 | $26.70 | 218,887 |
| 2023-08-09 | $26.98 | $26.98 | $26.66 | $26.85 | $26.85 | 105,510 |
| 2023-08-08 | $27.09 | $27.16 | $26.83 | $27.14 | $27.14 | 92,450 |
| 2023-08-07 | $27.40 | $27.55 | $27.28 | $27.46 | $27.46 | 101,630 |
| 2023-08-04 | $27.12 | $27.40 | $27.01 | $27.01 | $27.01 | 116,643 |
| 2023-08-03 | $26.95 | $27.06 | $26.77 | $26.99 | $26.99 | 104,842 |
| 2023-08-02 | $27.47 | $27.48 | $27.20 | $27.27 | $27.27 | 119,422 |
| 2023-08-01 | $27.95 | $28.03 | $27.82 | $27.91 | $27.91 | 105,558 |
| 2023-07-31 | $27.54 | $27.64 | $27.50 | $27.61 | $27.61 | 105,698 |
| 2023-07-28 | $27.71 | $27.71 | $27.48 | $27.62 | $27.62 | 75,883 |
| 2023-07-27 | $27.55 | $27.76 | $27.27 | $27.48 | $27.48 | 143,835 |
| 2023-07-26 | $26.14 | $26.69 | $26.14 | $26.52 | $26.52 | 207,622 |
| 2023-07-25 | $25.99 | $26.08 | $25.83 | $25.89 | $25.89 | 138,660 |
| 2023-07-24 | $26.14 | $26.40 | $26.08 | $26.25 | $26.25 | 139,441 |
| 2023-07-21 | $26.58 | $26.66 | $26.32 | $26.39 | $26.39 | 159,047 |
| 2023-07-20 | $26.70 | $26.75 | $26.44 | $26.57 | $26.57 | 224,381 |
| 2023-07-19 | $26.73 | $26.76 | $26.58 | $26.67 | $26.67 | 177,605 |
| 2023-07-18 | $26.78 | $27.06 | $26.75 | $26.91 | $26.91 | 150,762 |
| 2023-07-17 | $26.89 | $27.12 | $26.81 | $27.09 | $27.09 | 86,316 |
| 2023-07-14 | $27.01 | $27.03 | $26.75 | $26.84 | $26.84 | 144,996 |
| 2023-07-13 | $26.50 | $26.68 | $26.48 | $26.60 | $26.60 | 133,485 |
| 2023-07-12 | $26.27 | $26.45 | $26.27 | $26.44 | $26.44 | 97,862 |
| 2023-07-11 | $25.71 | $25.91 | $25.64 | $25.86 | $25.86 | 148,169 |
| 2023-07-10 | $25.34 | $25.41 | $25.17 | $25.22 | $25.22 | 163,551 |
| 2023-07-07 | $25.08 | $25.64 | $25.08 | $25.50 | $25.50 | 276,638 |
| 2023-07-06 | $25.23 | $25.28 | $24.99 | $25.13 | $25.13 | 103,497 |
| 2023-07-05 | $25.96 | $26.09 | $25.79 | $25.89 | $25.89 | 146,193 |
| 2023-07-03 | $26.40 | $26.78 | $26.40 | $26.70 | $26.70 | 88,309 |
| 2023-06-30 | $26.10 | $26.17 | $26.01 | $26.06 | $26.06 | 77,429 |
| 2023-06-29 | $25.77 | $25.89 | $25.64 | $25.85 | $25.85 | 112,744 |
| 2023-06-28 | $26.45 | $26.45 | $26.25 | $26.34 | $26.34 | 81,380 |
| 2023-06-27 | $26.75 | $26.84 | $26.70 | $26.81 | $26.81 | 111,739 |
| 2023-06-26 | $26.38 | $26.67 | $26.38 | $26.62 | $26.62 | 90,891 |
| 2023-06-23 | $26.19 | $26.19 | $26.03 | $26.05 | $26.05 | 79,105 |
| 2023-06-22 | $26.63 | $26.76 | $26.41 | $26.48 | $26.48 | 127,962 |
| 2023-06-21 | $26.40 | $26.60 | $26.32 | $26.43 | $26.43 | 112,387 |
| 2023-06-20 | $26.98 | $27.00 | $26.63 | $26.71 | $26.71 | 125,939 |
| 2023-06-16 | $27.45 | $27.45 | $27.18 | $27.33 | $27.33 | 96,377 |
| 2023-06-15 | $27.29 | $27.59 | $27.23 | $27.53 | $27.53 | 72,118 |
| 2023-06-14 | $27.42 | $27.59 | $27.31 | $27.43 | $27.43 | 92,027 |
| 2023-06-13 | $27.57 | $27.77 | $27.54 | $27.62 | $27.62 | 103,393 |
| 2023-06-12 | $27.48 | $27.48 | $27.28 | $27.46 | $27.46 | 106,374 |
| 2023-06-09 | $27.68 | $27.83 | $27.64 | $27.74 | $27.74 | 73,265 |
| 2023-06-08 | $27.21 | $27.42 | $27.07 | $27.40 | $27.40 | 120,039 |
| 2023-06-07 | $27.29 | $27.29 | $27.03 | $27.12 | $27.12 | 209,094 |
| 2023-06-06 | $26.96 | $27.51 | $26.96 | $27.46 | $27.46 | 142,081 |
| 2023-06-05 | $27.19 | $27.25 | $26.99 | $26.99 | $26.99 | 100,500 |
| 2023-06-02 | $26.90 | $27.33 | $26.90 | $27.32 | $27.32 | 103,717 |
| 2023-06-01 | $26.22 | $26.61 | $26.16 | $26.56 | $26.56 | 97,186 |
| 2023-05-31 | $26.45 | $26.45 | $26.12 | $26.25 | $26.25 | 125,005 |
| 2023-05-30 | $26.50 | $26.64 | $26.41 | $26.60 | $26.60 | 135,309 |
| 2023-05-26 | $26.19 | $26.36 | $26.16 | $26.33 | $26.33 | 76,250 |
| 2023-05-25 | $26.28 | $26.31 | $26.13 | $26.23 | $26.23 | 116,695 |
| 2023-05-24 | $26.73 | $26.73 | $26.47 | $26.50 | $26.50 | 90,587 |
| 2023-05-23 | $26.58 | $26.72 | $26.50 | $26.52 | $26.52 | 91,882 |
| 2023-05-22 | $26.59 | $26.87 | $26.59 | $26.84 | $26.84 | 87,656 |
| 2023-05-19 | $26.40 | $26.55 | $26.35 | $26.40 | $26.40 | 81,232 |
| 2023-05-18 | $26.16 | $26.23 | $25.97 | $26.18 | $26.18 | 98,900 |
| 2023-05-17 | $25.89 | $26.31 | $25.89 | $26.20 | $26.20 | 153,102 |
| 2023-05-16 | $25.88 | $25.98 | $25.66 | $25.69 | $25.69 | 134,854 |
| 2023-05-15 | $25.98 | $26.36 | $25.96 | $26.30 | $26.30 | 162,647 |
| 2023-05-12 | $25.88 | $26.00 | $25.77 | $25.83 | $25.83 | 99,896 |
| 2023-05-11 | $26.35 | $26.53 | $26.25 | $26.51 | $26.51 | 108,438 |
| 2023-05-10 | $26.55 | $26.55 | $26.16 | $26.37 | $26.37 | 109,454 |
| 2023-05-09 | $26.72 | $26.85 | $26.68 | $26.80 | $26.80 | 104,213 |
| 2023-05-08 | $27.20 | $27.26 | $26.98 | $26.99 | $26.99 | 108,882 |
| 2023-05-05 | $26.52 | $26.94 | $26.46 | $26.94 | $26.94 | 172,042 |
| 2023-05-04 | $26.34 | $26.43 | $26.16 | $26.23 | $26.23 | 119,564 |
| 2023-05-03 | $26.00 | $26.47 | $25.95 | $25.99 | $25.99 | 255,015 |
| 2023-05-02 | $26.24 | $26.26 | $25.93 | $26.10 | $26.10 | 191,351 |
| 2023-05-01 | $26.22 | $26.36 | $25.93 | $25.93 | $25.93 | 119,709 |
| 2023-04-28 | $26.07 | $26.32 | $26.07 | $26.26 | $26.26 | 125,968 |
| 2023-04-27 | $25.87 | $26.36 | $25.79 | $26.36 | $26.36 | 125,560 |
| 2023-04-26 | $26.29 | $26.38 | $26.11 | $26.22 | $26.22 | 151,953 |
| 2023-04-25 | $26.45 | $26.52 | $26.13 | $26.22 | $26.22 | 140,810 |
| 2023-04-24 | $26.48 | $26.59 | $26.44 | $26.56 | $26.56 | 74,477 |
| 2023-04-21 | $26.89 | $26.89 | $26.66 | $26.74 | $26.74 | 68,074 |
| 2023-04-20 | $27.07 | $27.17 | $26.95 | $27.00 | $27.00 | 110,952 |
| 2023-04-19 | $26.77 | $26.88 | $26.73 | $26.84 | $26.84 | 89,710 |
| 2023-04-18 | $26.84 | $26.92 | $26.73 | $26.83 | $26.83 | 106,950 |
| 2023-04-17 | $27.05 | $27.05 | $26.71 | $26.94 | $26.94 | 187,237 |
| 2023-04-14 | $27.17 | $27.37 | $27.03 | $27.11 | $27.11 | 208,687 |
| 2023-04-13 | $26.53 | $26.96 | $26.53 | $26.94 | $26.94 | 132,919 |
| 2023-04-12 | $26.43 | $26.49 | $26.09 | $26.14 | $26.14 | 188,824 |
| 2023-04-11 | $26.33 | $26.44 | $26.28 | $26.36 | $26.36 | 206,994 |
| 2023-04-10 | $26.02 | $26.29 | $26.00 | $26.25 | $26.25 | 86,564 |
| 2023-04-06 | $26.21 | $26.26 | $26.07 | $26.18 | $26.18 | 142,539 |
| 2023-04-05 | $26.60 | $26.71 | $26.48 | $26.60 | $26.60 | 99,978 |
| 2023-04-04 | $26.72 | $26.76 | $26.45 | $26.67 | $26.67 | 197,650 |
| 2023-04-03 | $26.16 | $26.66 | $26.16 | $26.66 | $26.66 | 198,496 |
| 2023-03-31 | $27.06 | $27.12 | $26.79 | $26.94 | $26.94 | 206,764 |
| 2023-03-30 | $27.07 | $27.24 | $26.96 | $27.04 | $27.04 | 96,102 |
| 2023-03-29 | $27.70 | $27.73 | $27.55 | $27.70 | $27.70 | 156,039 |
| 2023-03-28 | $27.47 | $27.59 | $27.34 | $27.44 | $27.44 | 185,610 |
| 2023-03-27 | $26.70 | $26.83 | $26.66 | $26.79 | $26.79 | 138,216 |
| 2023-03-24 | $26.20 | $26.56 | $25.80 | $26.55 | $26.55 | 270,450 |
| 2023-03-23 | $27.61 | $27.70 | $26.91 | $27.18 | $27.18 | 352,594 |
| 2023-03-22 | $27.04 | $27.36 | $26.90 | $26.90 | $26.90 | 169,496 |
| 2023-03-21 | $26.99 | $27.03 | $26.83 | $27.00 | $27.00 | 135,649 |
| 2023-03-20 | $26.10 | $26.89 | $26.10 | $26.68 | $26.68 | 241,239 |
| 2023-03-17 | $26.15 | $26.19 | $25.59 | $25.59 | $25.59 | 381,824 |
| 2023-03-16 | $26.04 | $26.43 | $25.95 | $26.43 | $26.43 | 422,547 |
| 2023-03-15 | $26.43 | $26.52 | $26.02 | $26.33 | $26.33 | 243,131 |
| 2023-03-14 | $26.89 | $27.24 | $26.63 | $27.00 | $27.00 | 373,469 |
| 2023-03-13 | $27.17 | $27.22 | $26.83 | $26.88 | $26.88 | 191,684 |
| 2023-03-10 | $27.06 | $27.33 | $26.76 | $26.86 | $26.86 | 125,682 |
| 2023-03-09 | $27.78 | $27.85 | $27.14 | $27.15 | $27.15 | 141,058 |
| 2023-03-08 | $27.78 | $28.04 | $27.78 | $28.03 | $28.03 | 98,837 |
| 2023-03-07 | $28.38 | $28.38 | $27.63 | $27.72 | $27.72 | 102,547 |
| 2023-03-06 | $28.53 | $28.64 | $28.45 | $28.57 | $28.57 | 115,188 |
| 2023-03-03 | $28.39 | $28.78 | $28.30 | $28.76 | $28.76 | 98,676 |
| 2023-03-02 | $28.63 | $28.63 | $28.33 | $28.41 | $28.41 | 165,378 |
| 2023-03-01 | $29.73 | $30.03 | $29.70 | $29.74 | $29.74 | 130,483 |
| 2023-02-28 | $29.30 | $29.56 | $29.26 | $29.27 | $29.27 | 98,359 |
| 2023-02-27 | $29.38 | $29.53 | $29.23 | $29.23 | $29.23 | 71,076 |
| 2023-02-24 | $29.40 | $29.40 | $29.12 | $29.33 | $29.33 | 97,850 |
| 2023-02-23 | $29.93 | $30.05 | $29.75 | $29.77 | $29.77 | 99,945 |
| 2023-02-22 | $29.56 | $29.67 | $29.41 | $29.53 | $29.53 | 102,210 |
| 2023-02-21 | $30.03 | $30.15 | $29.70 | $29.70 | $29.70 | 89,507 |
| 2023-02-17 | $29.66 | $29.94 | $29.56 | $29.89 | $29.89 | 148,012 |
| 2023-02-16 | $29.57 | $29.64 | $29.28 | $29.44 | $29.44 | 107,442 |
| 2023-02-15 | $29.87 | $29.91 | $29.60 | $29.91 | $29.91 | 179,689 |
| 2023-02-14 | $31.26 | $31.60 | $31.10 | $31.31 | $31.31 | 180,910 |
| 2023-02-13 | $32.21 | $32.52 | $32.09 | $32.46 | $32.46 | 180,108 |
| 2023-02-10 | $32.15 | $32.62 | $32.15 | $32.60 | $32.60 | 100,352 |
| 2023-02-09 | $32.17 | $32.19 | $31.70 | $31.70 | $31.70 | 240,267 |
| 2023-02-08 | $33.18 | $33.20 | $32.90 | $32.93 | $32.93 | 93,759 |
| 2023-02-07 | $32.52 | $32.90 | $32.42 | $32.79 | $32.79 | 169,826 |
| 2023-02-06 | $32.64 | $32.74 | $32.46 | $32.63 | $32.63 | 163,527 |
| 2023-02-03 | $33.44 | $33.80 | $33.40 | $33.53 | $33.53 | 128,687 |
| 2023-02-02 | $34.12 | $34.15 | $33.68 | $33.88 | $33.88 | 165,375 |
| 2023-02-01 | $34.74 | $35.23 | $34.59 | $35.09 | $35.09 | 108,513 |
| 2023-01-31 | $33.83 | $34.18 | $33.76 | $34.02 | $34.02 | 180,228 |
| 2023-01-30 | $35.28 | $35.53 | $35.23 | $35.30 | $35.30 | 153,954 |
| 2023-01-27 | $36.37 | $36.43 | $36.08 | $36.22 | $36.22 | 96,191 |
| 2023-01-26 | $36.47 | $36.64 | $36.33 | $36.62 | $36.62 | 66,414 |
| 2023-01-25 | $35.31 | $36.06 | $35.31 | $35.88 | $35.88 | 121,215 |
| 2023-01-24 | $35.11 | $35.29 | $35.02 | $35.27 | $35.27 | 73,416 |
| 2023-01-23 | $35.13 | $35.46 | $35.13 | $35.36 | $35.36 | 88,144 |
| 2023-01-20 | $35.14 | $35.27 | $35.01 | $35.08 | $35.08 | 116,774 |
| 2023-01-19 | $34.43 | $34.65 | $34.24 | $34.48 | $34.48 | 78,567 |
| 2023-01-18 | $34.86 | $34.86 | $34.32 | $34.32 | $34.32 | 167,897 |
| 2023-01-17 | $34.76 | $35.11 | $34.73 | $34.97 | $34.97 | 194,209 |
| 2023-01-13 | $32.80 | $33.36 | $32.80 | $33.29 | $33.29 | 101,116 |
| 2023-01-12 | $32.22 | $32.74 | $32.20 | $32.59 | $32.59 | 63,440 |
| 2023-01-11 | $31.93 | $32.20 | $31.93 | $32.17 | $32.17 | 60,454 |
| 2023-01-10 | $32.55 | $32.87 | $32.55 | $32.83 | $32.83 | 99,984 |
| 2023-01-09 | $32.33 | $32.64 | $32.21 | $32.28 | $32.28 | 103,761 |
| 2023-01-06 | $31.76 | $32.25 | $31.51 | $32.21 | $32.21 | 149,799 |
| 2023-01-05 | $30.48 | $30.73 | $30.37 | $30.55 | $30.55 | 144,191 |
| 2023-01-04 | $28.66 | $29.01 | $28.61 | $28.83 | $28.83 | 163,713 |
| 2023-01-03 | $27.63 | $27.76 | $27.25 | $27.48 | $27.48 | 122,859 |
| 2022-12-30 | $28.05 | $28.16 | $27.85 | $27.93 | $27.93 | 69,291 |
| 2022-12-29 | $28.22 | $28.22 | $27.97 | $28.13 | $28.13 | 81,982 |
| 2022-12-28 | $28.86 | $28.98 | $28.57 | $28.64 | $28.64 | 85,785 |
| 2022-12-27 | $29.44 | $29.58 | $29.37 | $29.51 | $29.51 | 56,342 |
| 2022-12-23 | $29.10 | $29.29 | $29.04 | $29.28 | $29.28 | 68,474 |
| 2022-12-22 | $29.26 | $29.26 | $28.87 | $29.16 | $29.16 | 83,824 |
| 2022-12-21 | $29.47 | $29.62 | $29.37 | $29.45 | $29.45 | 135,435 |
| 2022-12-20 | $29.40 | $29.56 | $29.33 | $29.44 | $29.44 | 120,526 |
| 2022-12-19 | $28.69 | $28.84 | $28.65 | $28.69 | $28.69 | 123,091 |
| 2022-12-16 | $28.32 | $28.49 | $28.28 | $28.33 | $28.33 | 78,567 |
| 2022-12-15 | $28.53 | $28.60 | $28.16 | $28.17 | $28.17 | 76,423 |
| 2022-12-14 | $29.19 | $29.34 | $28.92 | $29.08 | $29.08 | 110,281 |
| 2022-12-13 | $29.90 | $30.14 | $29.60 | $29.60 | $29.60 | 121,600 |
| 2022-12-12 | $29.40 | $29.73 | $29.21 | $29.67 | $29.67 | 175,106 |
| 2022-12-09 | $29.00 | $29.30 | $29.00 | $29.07 | $29.07 | 96,235 |
| 2022-12-08 | $28.43 | $28.50 | $28.34 | $28.46 | $28.46 | 95,080 |
| 2022-12-07 | $28.19 | $28.38 | $28.13 | $28.24 | $28.24 | 109,455 |
| 2022-12-06 | $28.75 | $28.82 | $28.48 | $28.62 | $28.62 | 101,440 |
| 2022-12-05 | $29.24 | $29.40 | $28.88 | $28.92 | $28.92 | 137,112 |
| 2022-12-02 | $28.80 | $29.21 | $28.80 | $29.15 | $29.15 | 100,459 |
| 2022-12-01 | $29.44 | $29.44 | $28.88 | $29.16 | $29.16 | 102,901 |
| 2022-11-30 | $29.00 | $29.12 | $28.56 | $29.02 | $29.02 | 273,676 |
| 2022-11-29 | $28.23 | $28.27 | $28.05 | $28.19 | $28.19 | 177,993 |
| 2022-11-28 | $27.29 | $27.40 | $27.21 | $27.21 | $27.21 | 183,196 |
| 2022-11-25 | $27.43 | $27.85 | $27.40 | $27.69 | $27.69 | 143,944 |
| 2022-11-23 | $27.02 | $27.43 | $26.97 | $27.41 | $27.41 | 91,103 |
| 2022-11-22 | $26.95 | $27.24 | $26.94 | $27.24 | $27.24 | 103,030 |
| 2022-11-21 | $26.80 | $27.00 | $26.68 | $27.00 | $27.00 | 86,546 |
| 2022-11-18 | $27.05 | $27.17 | $26.85 | $27.08 | $27.08 | 84,529 |
| 2022-11-17 | $26.41 | $26.89 | $26.30 | $26.85 | $26.85 | 110,283 |
| 2022-11-16 | $27.49 | $27.50 | $27.21 | $27.28 | $27.28 | 101,478 |
| 2022-11-15 | $28.19 | $28.23 | $27.69 | $27.86 | $27.86 | 149,321 |
| 2022-11-14 | $27.77 | $28.16 | $27.77 | $27.87 | $27.87 | 200,588 |
| 2022-11-11 | $28.00 | $28.12 | $27.83 | $28.01 | $28.01 | 152,394 |
| 2022-11-10 | $27.41 | $27.96 | $27.41 | $27.92 | $27.92 | 193,960 |
| 2022-11-09 | $27.06 | $27.13 | $26.67 | $26.68 | $26.68 | 129,519 |
| 2022-11-08 | $26.42 | $26.72 | $26.28 | $26.49 | $26.49 | 236,505 |
| 2022-11-07 | $26.41 | $26.48 | $26.08 | $26.20 | $26.20 | 183,180 |
| 2022-11-04 | $25.37 | $25.79 | $25.32 | $25.78 | $25.78 | 146,332 |
| 2022-11-03 | $24.69 | $24.86 | $24.56 | $24.79 | $24.79 | 150,259 |
| 2022-11-02 | $25.31 | $25.64 | $24.96 | $24.96 | $24.96 | 190,647 |
| 2022-11-01 | $25.71 | $25.71 | $25.44 | $25.60 | $25.60 | 140,890 |
| 2022-10-31 | $25.24 | $25.41 | $25.10 | $25.29 | $25.29 | 173,533 |
| 2022-10-28 | $25.55 | $25.80 | $25.01 | $25.79 | $25.79 | 345,104 |
| 2022-10-27 | $25.13 | $25.32 | $24.98 | $25.00 | $25.00 | 196,922 |
| 2022-10-26 | $24.75 | $24.97 | $24.64 | $24.73 | $24.73 | 196,400 |
| 2022-10-25 | $24.92 | $25.31 | $24.88 | $25.02 | $25.02 | 383,404 |
| 2022-10-24 | $24.77 | $24.96 | $24.68 | $24.87 | $24.87 | 198,903 |
| 2022-10-21 | $25.16 | $25.69 | $25.06 | $25.69 | $25.69 | 194,934 |
| 2022-10-20 | $25.56 | $25.79 | $25.22 | $25.31 | $25.31 | 263,095 |
| 2022-10-19 | $25.62 | $25.82 | $25.43 | $25.58 | $25.58 | 131,284 |
| 2022-10-18 | $25.91 | $25.94 | $25.49 | $25.77 | $25.77 | 169,222 |
| 2022-10-17 | $25.27 | $25.55 | $25.27 | $25.48 | $25.48 | 178,946 |
| 2022-10-14 | $24.99 | $25.05 | $24.55 | $24.60 | $24.60 | 216,162 |
| 2022-10-13 | $23.91 | $24.94 | $23.82 | $24.91 | $24.91 | 257,454 |
| 2022-10-12 | $24.36 | $24.41 | $24.24 | $24.26 | $24.26 | 176,707 |
| 2022-10-11 | $24.15 | $24.37 | $23.97 | $24.11 | $24.11 | 135,645 |
| 2022-10-10 | $24.57 | $24.58 | $24.33 | $24.40 | $24.40 | 169,724 |
| 2022-10-07 | $24.88 | $24.93 | $24.57 | $24.61 | $24.61 | 162,941 |
| 2022-10-06 | $24.52 | $24.66 | $24.33 | $24.46 | $24.46 | 156,422 |
| 2022-10-05 | $24.47 | $24.70 | $24.31 | $24.63 | $24.63 | 157,830 |
| 2022-10-04 | $24.29 | $24.80 | $24.23 | $24.79 | $24.79 | 205,669 |
| 2022-10-03 | $23.25 | $23.70 | $23.05 | $23.59 | $23.59 | 261,473 |
| 2022-09-30 | $23.57 | $23.57 | $22.98 | $23.00 | $23.00 | 238,392 |
| 2022-09-29 | $23.79 | $23.83 | $23.54 | $23.75 | $23.75 | 264,006 |
| 2022-09-28 | $23.75 | $24.17 | $23.75 | $24.07 | $24.07 | 192,777 |
| 2022-09-27 | $24.13 | $24.22 | $23.79 | $24.01 | $24.01 | 275,915 |
| 2022-09-26 | $24.61 | $24.78 | $24.23 | $24.47 | $24.47 | 263,533 |
| 2022-09-23 | $25.80 | $25.98 | $25.16 | $25.37 | $25.37 | 197,916 |
| 2022-09-22 | $25.69 | $25.72 | $25.49 | $25.67 | $25.67 | 175,381 |
| 2022-09-21 | $26.03 | $26.23 | $25.74 | $25.76 | $25.76 | 201,354 |
| 2022-09-20 | $26.13 | $26.29 | $25.89 | $26.16 | $26.16 | 344,873 |
| 2022-09-19 | $25.82 | $26.31 | $25.63 | $26.26 | $26.26 | 195,460 |
| 2022-09-16 | $25.36 | $25.87 | $25.36 | $25.87 | $25.87 | 240,765 |
| 2022-09-15 | $25.52 | $25.63 | $25.30 | $25.43 | $25.43 | 169,989 |
| 2022-09-14 | $25.58 | $25.61 | $25.26 | $25.40 | $25.40 | 171,560 |
| 2022-09-13 | $25.75 | $25.89 | $25.45 | $25.48 | $25.48 | 297,870 |
| 2022-09-12 | $25.94 | $26.27 | $25.94 | $26.05 | $26.05 | 164,968 |
| 2022-09-09 | $25.78 | $25.99 | $25.72 | $25.90 | $25.90 | 162,739 |
| 2022-09-08 | $25.32 | $25.55 | $25.24 | $25.52 | $25.52 | 204,752 |
| 2022-09-07 | $24.82 | $25.40 | $24.82 | $25.40 | $25.40 | 200,762 |
| 2022-09-06 | $25.55 | $25.55 | $25.10 | $25.23 | $25.23 | 195,666 |
| 2022-09-02 | $25.49 | $25.89 | $25.46 | $25.61 | $25.61 | 204,989 |
| 2022-09-01 | $25.92 | $25.94 | $25.43 | $25.65 | $25.65 | 267,188 |
| 2022-08-31 | $27.00 | $27.08 | $26.64 | $26.71 | $26.71 | 328,860 |
| 2022-08-30 | $26.60 | $26.74 | $26.27 | $26.37 | $26.37 | 166,124 |
| 2022-08-29 | $26.42 | $26.57 | $25.61 | $26.40 | $26.40 | 184,217 |
| 2022-08-26 | $27.51 | $27.62 | $26.90 | $26.90 | $26.90 | 122,277 |
| 2022-08-25 | $27.27 | $27.55 | $27.21 | $27.52 | $27.52 | 108,085 |
| 2022-08-24 | $27.02 | $27.24 | $26.88 | $26.98 | $26.98 | 178,553 |
| 2022-08-23 | $26.38 | $26.65 | $26.38 | $26.56 | $26.56 | 197,917 |
| 2022-08-22 | $26.35 | $26.50 | $26.24 | $26.36 | $26.36 | 132,987 |
| 2022-08-19 | $26.76 | $26.76 | $25.65 | $26.64 | $26.64 | 126,277 |
| 2022-08-18 | $26.87 | $26.95 | $26.76 | $26.87 | $26.87 | 134,426 |
| 2022-08-17 | $27.45 | $27.56 | $27.28 | $27.32 | $27.32 | 107,908 |
| 2022-08-16 | $27.35 | $27.72 | $27.35 | $27.66 | $27.66 | 107,892 |
| 2022-08-15 | $27.79 | $27.91 | $27.69 | $27.77 | $27.77 | 101,276 |
| 2022-08-12 | $27.79 | $28.01 | $27.75 | $28.01 | $28.01 | 92,630 |
| 2022-08-11 | $28.16 | $28.21 | $27.96 | $28.01 | $28.01 | 130,266 |
| 2022-08-10 | $27.71 | $28.26 | $27.71 | $28.18 | $28.18 | 132,216 |
| 2022-08-09 | $27.77 | $27.79 | $27.51 | $27.69 | $27.69 | 101,974 |
| 2022-08-08 | $27.49 | $28.07 | $27.48 | $27.63 | $27.63 | 145,566 |
| 2022-08-05 | $27.31 | $27.48 | $27.23 | $27.44 | $27.44 | 115,657 |
| 2022-08-04 | $27.11 | $27.11 | $26.93 | $27.04 | $27.04 | 93,072 |
| 2022-08-03 | $26.81 | $27.05 | $26.68 | $26.98 | $26.98 | 132,676 |
| 2022-08-02 | $26.68 | $26.85 | $26.47 | $26.50 | $26.50 | 163,971 |
| 2022-08-01 | $26.96 | $26.96 | $26.57 | $26.70 | $26.70 | 322,894 |
| 2022-07-29 | $27.44 | $27.51 | $27.23 | $27.51 | $27.51 | 95,838 |
| 2022-07-28 | $27.42 | $27.57 | $27.19 | $27.48 | $27.48 | 124,341 |
| 2022-07-27 | $26.96 | $27.54 | $26.87 | $27.43 | $27.43 | 217,207 |
| 2022-07-26 | $27.27 | $27.27 | $26.82 | $26.87 | $26.87 | 142,320 |
| 2022-07-25 | $27.40 | $27.59 | $27.27 | $27.39 | $27.39 | 183,931 |
| 2022-07-22 | $27.16 | $27.16 | $26.73 | $26.99 | $26.99 | 113,300 |
| 2022-07-21 | $27.11 | $27.25 | $26.87 | $27.20 | $27.20 | 125,168 |
| 2022-07-20 | $26.94 | $26.94 | $26.67 | $26.88 | $26.88 | 145,460 |
| 2022-07-19 | $26.34 | $26.69 | $26.28 | $26.65 | $26.65 | 240,234 |
| 2022-07-18 | $26.22 | $26.36 | $25.83 | $25.91 | $25.91 | 210,377 |
| 2022-07-15 | $25.51 | $25.61 | $25.24 | $25.50 | $25.50 | 193,506 |
| 2022-07-14 | $25.54 | $25.54 | $25.17 | $25.44 | $25.44 | 186,296 |
| 2022-07-13 | $26.30 | $26.50 | $26.14 | $26.36 | $26.36 | 116,054 |
| 2022-07-12 | $26.94 | $27.38 | $26.81 | $27.08 | $27.08 | 196,574 |
| 2022-07-11 | $27.37 | $27.37 | $26.91 | $26.97 | $26.97 | 144,749 |
| 2022-07-08 | $27.61 | $27.92 | $27.50 | $27.82 | $27.82 | 136,895 |
| 2022-07-07 | $27.21 | $27.47 | $26.99 | $27.20 | $27.20 | 114,734 |
| 2022-07-06 | $27.17 | $27.25 | $26.85 | $27.09 | $27.09 | 184,937 |
| 2022-07-05 | $26.25 | $27.93 | $26.25 | $27.93 | $27.93 | 337,085 |
| 2022-07-01 | $28.71 | $29.12 | $28.35 | $28.92 | $28.92 | 142,146 |
| 2022-06-30 | $28.41 | $28.85 | $28.09 | $28.56 | $28.56 | 279,095 |
| 2022-06-29 | $29.06 | $29.09 | $28.79 | $28.96 | $28.96 | 100,206 |
| 2022-06-28 | $30.07 | $30.18 | $29.74 | $29.77 | $29.46 | 150,208 |
| 2022-06-27 | $29.90 | $29.98 | $29.58 | $29.75 | $29.45 | 142,823 |
| 2022-06-24 | $29.53 | $30.12 | $29.53 | $30.09 | $29.78 | 112,103 |
| 2022-06-23 | $29.08 | $29.14 | $28.67 | $28.87 | $28.57 | 129,376 |
| 2022-06-22 | $29.74 | $30.26 | $29.74 | $30.11 | $29.80 | 210,669 |
| 2022-06-21 | $30.52 | $30.95 | $30.46 | $30.88 | $30.56 | 226,279 |
| 2022-06-17 | $30.81 | $30.90 | $30.45 | $30.75 | $30.43 | 138,542 |
| 2022-06-16 | $31.08 | $31.08 | $30.47 | $30.82 | $30.50 | 163,625 |
| 2022-06-15 | $31.42 | $31.89 | $31.24 | $31.66 | $31.34 | 147,667 |
| 2022-06-14 | $31.45 | $31.50 | $31.16 | $31.43 | $31.11 | 118,609 |
| 2022-06-13 | $31.22 | $31.46 | $30.78 | $30.80 | $30.48 | 94,773 |
| 2022-06-10 | $32.43 | $32.64 | $32.02 | $32.16 | $31.83 | 124,335 |
| 2022-06-09 | $33.46 | $33.69 | $32.75 | $32.78 | $32.44 | 81,994 |
| 2022-06-08 | $33.33 | $33.49 | $33.10 | $33.16 | $32.82 | 75,556 |
| 2022-06-07 | $33.22 | $33.56 | $33.14 | $33.52 | $33.18 | 58,957 |
| 2022-06-06 | $34.15 | $34.17 | $33.72 | $33.79 | $33.44 | 46,832 |
| 2022-06-03 | $33.90 | $33.95 | $33.72 | $33.81 | $33.46 | 103,944 |
| 2022-06-02 | $34.15 | $34.40 | $33.89 | $34.38 | $34.03 | 112,929 |
| 2022-06-01 | $34.57 | $34.80 | $34.25 | $34.49 | $34.14 | 76,048 |
| 2022-05-31 | $34.61 | $34.92 | $34.49 | $34.57 | $34.22 | 107,665 |
| 2022-05-27 | $34.40 | $34.68 | $34.40 | $34.60 | $34.25 | 82,268 |
| 2022-05-26 | $33.60 | $34.17 | $33.38 | $34.13 | $33.78 | 68,038 |
| 2022-05-25 | $33.37 | $33.66 | $33.25 | $33.52 | $33.18 | 382,657 |
| 2022-05-24 | $33.15 | $33.66 | $33.02 | $33.52 | $33.18 | 96,760 |
| 2022-05-23 | $32.78 | $33.51 | $32.77 | $33.19 | $32.85 | 83,704 |
| 2022-05-20 | $32.85 | $32.85 | $32.09 | $32.46 | $32.13 | 63,795 |
| 2022-05-19 | $31.85 | $32.28 | $31.79 | $32.07 | $31.74 | 103,276 |
| 2022-05-18 | $32.88 | $33.02 | $32.24 | $32.35 | $32.02 | 164,776 |
| 2022-05-17 | $33.25 | $33.58 | $33.25 | $33.57 | $33.23 | 74,542 |
| 2022-05-16 | $32.94 | $33.03 | $32.71 | $32.90 | $32.56 | 127,027 |
| 2022-05-13 | $32.81 | $33.17 | $32.73 | $33.10 | $32.76 | 111,974 |
| 2022-05-12 | $31.45 | $31.74 | $31.08 | $31.49 | $31.17 | 108,128 |
| 2022-05-11 | $31.79 | $32.27 | $31.33 | $31.37 | $31.05 | 177,709 |
| 2022-05-10 | $32.24 | $32.46 | $31.74 | $32.03 | $31.70 | 138,265 |
| 2022-05-09 | $32.86 | $33.00 | $32.53 | $32.57 | $32.24 | 82,756 |
| 2022-05-06 | $32.78 | $33.25 | $32.77 | $33.17 | $32.83 | 99,423 |
| 2022-05-05 | $33.68 | $33.68 | $32.84 | $32.97 | $32.63 | 105,645 |
| 2022-05-04 | $33.47 | $34.11 | $33.22 | $34.06 | $33.71 | 64,720 |
| 2022-05-03 | $32.76 | $33.27 | $32.74 | $32.98 | $32.64 | 131,057 |
| 2022-05-02 | $32.71 | $32.84 | $32.14 | $32.61 | $32.28 | 103,145 |
| 2022-04-29 | $33.20 | $33.38 | $32.68 | $32.71 | $32.37 | 81,013 |
| 2022-04-28 | $33.00 | $33.54 | $32.81 | $33.41 | $33.07 | 133,556 |
| 2022-04-27 | $32.32 | $32.41 | $32.01 | $32.11 | $31.78 | 114,175 |
| 2022-04-26 | $33.12 | $33.12 | $32.40 | $32.42 | $32.09 | 109,149 |
| 2022-04-25 | $33.46 | $33.57 | $32.82 | $33.46 | $33.12 | 224,525 |
| 2022-04-22 | $33.54 | $33.84 | $33.10 | $33.11 | $32.77 | 104,582 |
| 2022-04-21 | $33.69 | $33.73 | $33.03 | $33.10 | $32.76 | 78,519 |
| 2022-04-20 | $33.26 | $33.61 | $33.26 | $33.55 | $33.21 | 116,333 |
| 2022-04-19 | $32.76 | $32.95 | $32.61 | $32.95 | $32.61 | 102,230 |
| 2022-04-18 | $32.45 | $32.75 | $32.45 | $32.68 | $32.35 | 94,376 |
| 2022-04-14 | $33.02 | $33.13 | $32.70 | $32.76 | $32.42 | 155,694 |
| 2022-04-13 | $32.84 | $33.04 | $32.59 | $32.94 | $32.60 | 125,538 |
| 2022-04-12 | $33.28 | $33.48 | $32.97 | $33.03 | $32.69 | 213,175 |
| 2022-04-11 | $32.99 | $33.51 | $32.99 | $33.15 | $32.81 | 115,168 |
| 2022-04-08 | $32.65 | $33.05 | $32.48 | $32.76 | $32.42 | 110,594 |
| 2022-04-07 | $32.91 | $32.98 | $32.56 | $32.82 | $32.48 | 130,611 |
| 2022-04-06 | $33.06 | $33.32 | $32.95 | $33.13 | $32.79 | 137,066 |
| 2022-04-05 | $33.42 | $33.42 | $32.63 | $32.63 | $32.30 | 116,900 |
| 2022-04-04 | $33.86 | $34.05 | $33.68 | $34.03 | $33.68 | 117,674 |
| 2022-04-01 | $33.92 | $33.92 | $33.47 | $33.76 | $33.41 | 134,076 |
| 2022-03-31 | $33.85 | $33.97 | $33.41 | $33.43 | $33.09 | 105,248 |
| 2022-03-30 | $33.92 | $33.92 | $33.52 | $33.65 | $33.31 | 108,769 |
| 2022-03-29 | $34.06 | $34.20 | $33.84 | $34.09 | $33.74 | 144,891 |
| 2022-03-28 | $33.26 | $33.51 | $33.13 | $33.51 | $33.17 | 138,142 |
| 2022-03-25 | $32.51 | $32.79 | $32.51 | $32.74 | $32.40 | 117,500 |
| 2022-03-24 | $32.41 | $32.42 | $32.17 | $32.27 | $31.94 | 166,494 |
| 2022-03-23 | $32.37 | $32.41 | $31.80 | $31.80 | $31.47 | 120,416 |
| 2022-03-22 | $31.88 | $32.21 | $31.88 | $32.19 | $31.86 | 128,453 |
| 2022-03-21 | $31.41 | $31.58 | $31.20 | $31.39 | $31.07 | 155,869 |
| 2022-03-18 | $31.46 | $31.59 | $31.33 | $31.59 | $31.27 | 174,148 |
| 2022-03-17 | $31.54 | $31.90 | $31.52 | $31.90 | $31.57 | 117,749 |
| 2022-03-16 | $30.88 | $31.74 | $30.88 | $31.73 | $31.40 | 134,799 |
| 2022-03-15 | $30.50 | $30.71 | $30.39 | $30.68 | $30.37 | 184,665 |
| 2022-03-14 | $30.21 | $31.02 | $30.21 | $30.33 | $30.02 | 259,521 |
| 2022-03-11 | $30.23 | $30.44 | $29.76 | $29.78 | $29.47 | 138,830 |
| 2022-03-10 | $29.99 | $30.20 | $29.91 | $30.05 | $29.74 | 168,977 |
| 2022-03-09 | $29.96 | $31.00 | $29.91 | $30.35 | $30.04 | 162,868 |
| 2022-03-08 | $29.51 | $29.83 | $29.14 | $29.44 | $29.14 | 210,096 |
| 2022-03-07 | $29.86 | $30.24 | $29.28 | $29.41 | $29.11 | 170,212 |
| 2022-03-04 | $30.89 | $30.93 | $30.26 | $30.69 | $30.38 | 138,669 |
| 2022-03-03 | $31.88 | $31.90 | $31.38 | $31.60 | $31.28 | 145,124 |
| 2022-03-02 | $31.54 | $31.90 | $31.45 | $31.84 | $31.51 | 141,225 |
| 2022-03-01 | $32.33 | $32.41 | $31.46 | $31.52 | $31.20 | 208,169 |
| 2022-02-28 | $32.41 | $32.48 | $32.11 | $32.42 | $32.09 | 132,255 |
| 2022-02-25 | $32.41 | $33.11 | $32.41 | $33.11 | $32.77 | 124,616 |
| 2022-02-24 | $32.65 | $32.69 | $31.97 | $32.59 | $32.26 | 190,554 |
| 2022-02-23 | $34.05 | $34.15 | $33.50 | $33.61 | $33.27 | 66,885 |
| 2022-02-22 | $33.96 | $34.18 | $33.69 | $34.04 | $33.69 | 112,035 |
| 2022-02-18 | $34.16 | $34.22 | $33.87 | $34.03 | $33.68 | 113,716 |
| 2022-02-17 | $34.29 | $34.32 | $33.91 | $34.02 | $33.67 | 122,466 |
| 2022-02-16 | $34.18 | $34.47 | $34.16 | $34.32 | $33.97 | 89,279 |
| 2022-02-15 | $33.76 | $34.03 | $33.76 | $34.01 | $33.66 | 102,519 |
| 2022-02-14 | $33.66 | $33.66 | $33.17 | $33.46 | $33.12 | 106,316 |
| 2022-02-11 | $34.07 | $34.41 | $33.67 | $33.93 | $33.58 | 133,713 |
| 2022-02-10 | $33.42 | $33.82 | $33.17 | $33.27 | $32.93 | 273,762 |
| 2022-02-09 | $33.75 | $33.91 | $33.01 | $33.14 | $32.80 | 235,966 |
| 2022-02-08 | $33.17 | $33.32 | $32.69 | $33.19 | $32.85 | 217,777 |
| 2022-02-07 | $33.09 | $33.46 | $33.09 | $33.16 | $32.82 | 166,555 |
| 2022-02-04 | $32.57 | $33.01 | $32.50 | $32.89 | $32.55 | 159,064 |
| 2022-02-03 | $32.34 | $32.52 | $32.09 | $32.27 | $31.94 | 116,824 |
| 2022-02-02 | $32.61 | $32.81 | $32.48 | $32.72 | $32.38 | 159,238 |
| 2022-02-01 | $32.29 | $32.54 | $32.13 | $32.49 | $32.16 | 141,520 |
| 2022-01-31 | $31.57 | $32.14 | $31.57 | $32.09 | $31.76 | 109,774 |
| 2022-01-28 | $31.62 | $31.73 | $31.38 | $31.59 | $31.27 | 164,864 |
| 2022-01-27 | $31.90 | $32.13 | $31.41 | $31.72 | $31.39 | 189,152 |
| 2022-01-26 | $32.33 | $32.37 | $31.74 | $31.91 | $31.58 | 169,406 |
| 2022-01-25 | $31.56 | $32.11 | $31.28 | $31.94 | $31.61 | 212,149 |
| 2022-01-24 | $31.79 | $32.02 | $31.20 | $32.00 | $31.67 | 193,430 |
| 2022-01-21 | $32.75 | $33.17 | $32.62 | $32.69 | $32.35 | 156,828 |
| 2022-01-20 | $32.66 | $33.16 | $32.55 | $32.61 | $32.28 | 141,401 |
| 2022-01-19 | $33.14 | $33.45 | $33.03 | $33.17 | $32.83 | 193,851 |
| 2022-01-18 | $32.85 | $32.92 | $32.39 | $32.43 | $32.10 | 318,835 |
| 2022-01-14 | $32.98 | $33.46 | $32.83 | $33.38 | $33.04 | 364,910 |
| 2022-01-13 | $33.58 | $33.70 | $33.19 | $33.32 | $32.98 | 209,618 |
| 2022-01-12 | $33.68 | $33.86 | $33.56 | $33.74 | $33.39 | 168,401 |
| 2022-01-11 | $32.70 | $33.40 | $32.70 | $33.38 | $33.04 | 360,632 |
| 2022-01-10 | $32.04 | $32.45 | $31.93 | $32.45 | $32.12 | 162,695 |
| 2022-01-07 | $31.37 | $31.87 | $31.36 | $31.87 | $31.54 | 150,232 |
| 2022-01-06 | $31.02 | $31.30 | $31.02 | $31.27 | $30.95 | 123,832 |
| 2022-01-05 | $31.41 | $31.59 | $31.02 | $31.02 | $30.70 | 118,384 |
| 2022-01-04 | $31.49 | $31.72 | $31.47 | $31.63 | $31.31 | 145,314 |
| 2022-01-03 | $31.12 | $31.50 | $31.07 | $31.45 | $31.13 | 101,685 |
| 2021-12-31 | $30.76 | $30.99 | $30.76 | $30.91 | $30.59 | 95,009 |
| 2021-12-30 | $31.08 | $31.20 | $30.75 | $30.88 | $30.56 | 122,803 |
| 2021-12-29 | $31.69 | $31.94 | $31.69 | $31.79 | $31.46 | 80,638 |
| 2021-12-28 | $32.06 | $32.19 | $31.91 | $31.95 | $31.62 | 84,550 |
| 2021-12-27 | $31.76 | $32.05 | $31.69 | $32.02 | $31.69 | 65,148 |
| 2021-12-23 | $31.78 | $32.17 | $31.70 | $31.98 | $31.65 | 62,449 |
| 2021-12-22 | $31.69 | $31.94 | $31.69 | $31.93 | $31.60 | 95,829 |
| 2021-12-21 | $31.80 | $32.05 | $31.57 | $31.74 | $31.41 | 149,878 |
| 2021-12-20 | $31.55 | $31.71 | $31.25 | $31.54 | $31.22 | 270,465 |
| 2021-12-17 | $32.05 | $32.26 | $31.75 | $31.91 | $31.58 | 263,947 |
| 2021-12-16 | $31.66 | $31.84 | $31.52 | $31.54 | $31.22 | 171,724 |
| 2021-12-15 | $31.18 | $31.37 | $30.87 | $31.37 | $31.05 | 120,671 |
| 2021-12-14 | $31.09 | $31.41 | $31.09 | $31.18 | $30.86 | 190,226 |
| 2021-12-13 | $31.19 | $31.19 | $30.71 | $30.79 | $30.47 | 157,158 |
| 2021-12-10 | $31.42 | $31.62 | $31.39 | $31.42 | $31.10 | 142,754 |
| 2021-12-09 | $31.72 | $31.94 | $31.66 | $31.84 | $31.51 | 102,111 |
| 2021-12-08 | $31.78 | $32.07 | $31.72 | $32.07 | $31.74 | 72,278 |
| 2021-12-07 | $31.80 | $32.01 | $31.74 | $31.87 | $31.54 | 97,368 |
| 2021-12-06 | $31.29 | $31.64 | $31.19 | $31.51 | $31.19 | 119,680 |
| 2021-12-03 | $31.19 | $31.31 | $30.82 | $30.99 | $30.67 | 147,770 |
| 2021-12-02 | $30.30 | $30.84 | $30.27 | $30.74 | $30.42 | 151,235 |
| 2021-12-01 | $29.95 | $30.17 | $29.52 | $29.52 | $29.22 | 136,346 |
| 2021-11-30 | $29.07 | $29.44 | $29.00 | $29.14 | $28.84 | 193,172 |
| 2021-11-29 | $30.32 | $30.39 | $30.09 | $30.28 | $29.97 | 125,242 |
| 2021-11-26 | $30.70 | $30.70 | $29.90 | $30.08 | $29.77 | 71,370 |
| 2021-11-24 | $31.54 | $31.70 | $31.45 | $31.70 | $31.38 | 73,276 |
| 2021-11-23 | $31.50 | $31.50 | $31.28 | $31.39 | $31.07 | 68,821 |
| 2021-11-22 | $31.43 | $31.64 | $31.38 | $31.47 | $31.15 | 115,095 |
| 2021-11-19 | $31.12 | $31.32 | $30.94 | $31.11 | $30.79 | 75,683 |
| 2021-11-18 | $31.21 | $31.33 | $30.94 | $31.18 | $30.86 | 67,544 |
| 2021-11-17 | $31.57 | $31.58 | $31.36 | $31.45 | $31.13 | 105,767 |
| 2021-11-16 | $32.11 | $32.23 | $31.95 | $32.19 | $31.86 | 136,986 |
| 2021-11-15 | $31.94 | $31.99 | $31.72 | $31.76 | $31.43 | 43,994 |
| 2021-11-12 | $31.69 | $31.79 | $31.65 | $31.74 | $31.41 | 70,410 |
| 2021-11-11 | $31.65 | $31.81 | $31.46 | $31.46 | $31.14 | 73,009 |
| 2021-11-10 | $31.69 | $31.85 | $31.63 | $31.74 | $31.41 | 138,700 |
| 2021-11-09 | $31.73 | $31.85 | $31.46 | $31.61 | $31.29 | 89,550 |
| 2021-11-08 | $31.73 | $31.88 | $31.67 | $31.77 | $31.44 | 52,457 |
| 2021-11-05 | $31.66 | $31.83 | $31.47 | $31.54 | $31.22 | 65,073 |
| 2021-11-04 | $31.90 | $31.97 | $31.52 | $31.69 | $31.37 | 76,753 |
| 2021-11-03 | $32.07 | $32.07 | $31.63 | $31.99 | $31.66 | 101,150 |
| 2021-11-02 | $32.56 | $32.56 | $32.28 | $32.35 | $32.02 | 65,596 |
| 2021-11-01 | $32.38 | $32.71 | $32.38 | $32.68 | $32.35 | 122,467 |
| 2021-10-29 | $32.62 | $32.62 | $32.16 | $32.32 | $31.99 | 107,996 |
| 2021-10-28 | $33.15 | $33.17 | $33.01 | $33.05 | $32.71 | 50,175 |
| 2021-10-27 | $33.99 | $33.99 | $33.44 | $33.46 | $33.12 | 80,879 |
| 2021-10-26 | $34.81 | $34.87 | $34.58 | $34.67 | $34.31 | 56,995 |
| 2021-10-25 | $34.58 | $34.65 | $34.49 | $34.64 | $34.28 | 68,518 |
| 2021-10-22 | $34.09 | $34.37 | $33.91 | $34.06 | $33.71 | 108,781 |
| 2021-10-21 | $34.10 | $34.24 | $34.05 | $34.15 | $33.80 | 52,200 |
| 2021-10-20 | $33.98 | $34.27 | $33.95 | $34.09 | $33.74 | 83,304 |
| 2021-10-19 | $33.38 | $33.71 | $33.38 | $33.65 | $33.31 | 61,039 |
| 2021-10-18 | $33.14 | $33.43 | $33.14 | $33.27 | $32.93 | 69,512 |
| 2021-10-15 | $32.93 | $33.29 | $32.93 | $33.22 | $32.88 | 102,137 |
| 2021-10-14 | $32.82 | $32.91 | $32.62 | $32.91 | $32.57 | 97,691 |
| 2021-10-13 | $32.50 | $32.69 | $32.20 | $32.68 | $32.35 | 112,351 |
| 2021-10-12 | $32.38 | $32.40 | $32.21 | $32.24 | $31.91 | 84,731 |
| 2021-10-11 | $32.87 | $33.03 | $32.61 | $32.66 | $32.33 | 79,716 |
| 2021-10-08 | $32.85 | $33.04 | $32.77 | $32.82 | $32.48 | 80,336 |
| 2021-10-07 | $33.50 | $33.78 | $33.47 | $33.47 | $33.13 | 75,462 |
| 2021-10-06 | $32.87 | $33.15 | $32.51 | $33.15 | $32.81 | 92,134 |
| 2021-10-05 | $33.39 | $33.60 | $33.10 | $33.52 | $33.18 | 75,821 |
| 2021-10-04 | $33.74 | $33.78 | $33.31 | $33.63 | $33.29 | 75,530 |
| 2021-10-01 | $33.63 | $33.93 | $33.51 | $33.77 | $33.42 | 54,791 |
| 2021-09-30 | $33.95 | $34.09 | $33.59 | $33.67 | $33.32 | 93,583 |
| 2021-09-29 | $33.69 | $33.80 | $33.49 | $33.52 | $33.18 | 75,329 |
| 2021-09-28 | $33.56 | $34.12 | $33.56 | $33.77 | $33.21 | 102,443 |
| 2021-09-27 | $33.62 | $33.76 | $33.38 | $33.67 | $33.11 | 107,796 |
| 2021-09-24 | $33.32 | $33.47 | $33.23 | $33.29 | $32.73 | 130,330 |
| 2021-09-23 | $32.74 | $34.06 | $32.74 | $33.14 | $32.59 | 113,086 |
| 2021-09-22 | $31.92 | $32.36 | $31.92 | $32.17 | $31.63 | 80,182 |
| 2021-09-21 | $32.06 | $32.06 | $31.63 | $31.66 | $31.13 | 63,335 |
| 2021-09-20 | $31.92 | $31.97 | $31.41 | $31.76 | $31.23 | 109,266 |
| 2021-09-17 | $32.73 | $32.85 | $32.25 | $32.28 | $31.74 | 141,019 |
| 2021-09-16 | $33.10 | $33.10 | $32.71 | $32.86 | $32.31 | 70,715 |
| 2021-09-15 | $33.26 | $33.42 | $33.09 | $33.36 | $32.80 | 104,853 |
| 2021-09-14 | $33.38 | $33.47 | $33.05 | $33.13 | $32.58 | 102,128 |
| 2021-09-13 | $32.56 | $32.96 | $32.56 | $32.94 | $32.39 | 77,770 |
| 2021-09-10 | $32.85 | $32.93 | $32.37 | $32.40 | $31.86 | 101,402 |
| 2021-09-09 | $33.02 | $33.31 | $33.01 | $33.12 | $32.57 | 121,550 |
| 2021-09-08 | $33.09 | $33.15 | $32.86 | $32.95 | $32.40 | 57,321 |
| 2021-09-07 | $33.00 | $33.04 | $32.72 | $32.98 | $32.43 | 87,203 |
| 2021-09-03 | $33.43 | $33.51 | $33.27 | $33.46 | $32.90 | 65,954 |
| 2021-09-02 | $33.51 | $33.59 | $33.35 | $33.36 | $32.80 | 97,222 |
| 2021-09-01 | $33.62 | $33.88 | $33.59 | $33.63 | $33.07 | 82,780 |
| 2021-08-31 | $33.43 | $33.54 | $33.22 | $33.25 | $32.70 | 79,605 |
| 2021-08-30 | $33.13 | $33.15 | $32.68 | $32.70 | $32.15 | 69,790 |
| 2021-08-27 | $33.37 | $34.01 | $33.37 | $34.01 | $33.44 | 126,994 |
| 2021-08-26 | $33.56 | $33.64 | $33.21 | $33.31 | $32.75 | 84,568 |
| 2021-08-25 | $33.46 | $33.58 | $33.41 | $33.47 | $32.91 | 49,971 |
| 2021-08-24 | $33.15 | $33.39 | $33.03 | $33.25 | $32.70 | 60,707 |
| 2021-08-23 | $32.28 | $32.60 | $32.23 | $32.55 | $32.01 | 168,452 |
| 2021-08-20 | $31.61 | $32.36 | $31.39 | $32.05 | $31.52 | 255,344 |
| 2021-08-19 | $32.00 | $32.27 | $31.69 | $32.27 | $31.73 | 123,705 |
| 2021-08-18 | $33.22 | $33.42 | $33.05 | $33.05 | $32.50 | 76,957 |
| 2021-08-17 | $33.07 | $33.09 | $32.69 | $32.91 | $32.36 | 57,671 |
| 2021-08-16 | $33.48 | $33.62 | $33.27 | $33.54 | $32.98 | 54,724 |
| 2021-08-13 | $33.60 | $33.72 | $33.32 | $33.72 | $33.16 | 73,205 |
| 2021-08-12 | $33.97 | $34.06 | $33.68 | $34.06 | $33.49 | 73,523 |
| 2021-08-11 | $34.09 | $34.15 | $33.92 | $34.13 | $33.56 | 57,781 |
| 2021-08-10 | $33.94 | $34.04 | $33.75 | $33.91 | $33.34 | 105,844 |
| 2021-08-09 | $34.10 | $34.24 | $34.00 | $34.10 | $33.53 | 42,652 |
| 2021-08-06 | $33.98 | $34.05 | $33.77 | $33.97 | $33.40 | 65,403 |
| 2021-08-05 | $34.03 | $34.10 | $33.84 | $34.00 | $33.43 | 33,792 |
| 2021-08-04 | $33.93 | $34.12 | $33.93 | $33.99 | $33.42 | 52,482 |
| 2021-08-03 | $33.53 | $33.90 | $33.36 | $33.85 | $33.29 | 64,627 |
| 2021-08-02 | $33.41 | $33.60 | $33.21 | $33.26 | $32.71 | 86,807 |
| 2021-07-30 | $34.16 | $34.16 | $33.60 | $33.71 | $33.15 | 79,294 |
| 2021-07-29 | $34.70 | $34.85 | $34.70 | $34.80 | $34.22 | 89,174 |
| 2021-07-28 | $34.19 | $34.33 | $33.95 | $34.29 | $33.72 | 106,649 |
| 2021-07-27 | $33.13 | $33.28 | $32.94 | $33.17 | $32.62 | 69,772 |
| 2021-07-26 | $32.83 | $33.13 | $32.83 | $33.08 | $32.53 | 54,342 |
| 2021-07-23 | $33.14 | $33.38 | $33.00 | $33.11 | $32.56 | 79,979 |
| 2021-07-22 | $33.49 | $33.66 | $33.20 | $33.20 | $32.65 | 94,127 |
| 2021-07-21 | $32.75 | $33.18 | $32.50 | $33.09 | $32.54 | 167,258 |
| 2021-07-20 | $32.55 | $33.18 | $32.39 | $33.09 | $32.54 | 118,694 |
| 2021-07-19 | $33.00 | $33.00 | $32.49 | $32.59 | $32.05 | 68,389 |
| 2021-07-16 | $34.06 | $34.06 | $33.55 | $33.66 | $33.10 | 68,152 |
| 2021-07-15 | $33.84 | $34.07 | $33.84 | $33.99 | $33.42 | 105,042 |
| 2021-07-14 | $33.87 | $34.02 | $33.53 | $33.75 | $33.19 | 164,902 |
| 2021-07-13 | $34.45 | $34.45 | $34.20 | $34.26 | $33.69 | 48,017 |
| 2021-07-12 | $34.13 | $34.43 | $33.95 | $34.38 | $33.81 | 69,540 |
| 2021-07-09 | $33.53 | $33.89 | $33.33 | $33.84 | $33.28 | 247,369 |
| 2021-07-08 | $33.70 | $33.79 | $33.20 | $33.45 | $32.89 | 161,314 |
| 2021-07-07 | $34.58 | $34.67 | $34.05 | $34.24 | $33.67 | 334,047 |
| 2021-07-06 | $35.40 | $35.40 | $34.88 | $34.95 | $34.37 | 96,696 |
| 2021-07-02 | $35.82 | $35.82 | $35.44 | $35.62 | $35.03 | 81,900 |
| 2021-07-01 | $35.70 | $35.70 | $35.45 | $35.67 | $35.08 | 91,875 |
| 2021-06-30 | $36.01 | $36.03 | $35.84 | $35.85 | $35.25 | 58,646 |
| 2021-06-29 | $36.49 | $36.49 | $36.11 | $36.18 | $35.58 | 40,588 |
| 2021-06-28 | $36.99 | $36.99 | $36.55 | $36.75 | $35.88 | 142,303 |
| 2021-06-25 | $36.88 | $37.20 | $36.80 | $36.94 | $36.07 | 462,650 |
| 2021-06-24 | $36.05 | $36.46 | $36.00 | $36.46 | $35.60 | 110,849 |
| 2021-06-23 | $35.75 | $35.75 | $35.48 | $35.64 | $34.80 | 78,141 |
| 2021-06-22 | $36.11 | $36.11 | $35.80 | $36.02 | $35.17 | 181,106 |
| 2021-06-21 | $35.34 | $35.96 | $35.30 | $35.90 | $35.05 | 117,976 |
| 2021-06-18 | $36.09 | $36.10 | $35.75 | $35.93 | $35.08 | 200,905 |
| 2021-06-17 | $37.05 | $37.07 | $36.34 | $36.55 | $35.69 | 107,154 |
| 2021-06-16 | $37.57 | $37.79 | $37.21 | $37.22 | $36.34 | 134,337 |
| 2021-06-15 | $37.17 | $37.20 | $36.87 | $37.00 | $36.13 | 232,493 |
| 2021-06-14 | $37.21 | $37.21 | $36.75 | $37.03 | $36.16 | 189,444 |
| 2021-06-11 | $38.23 | $38.23 | $37.88 | $38.02 | $37.12 | 80,420 |
| 2021-06-10 | $38.25 | $38.25 | $38.07 | $38.17 | $37.27 | 49,216 |
| 2021-06-09 | $38.14 | $38.14 | $37.75 | $37.88 | $36.99 | 189,606 |
| 2021-06-08 | $38.45 | $38.54 | $38.23 | $38.38 | $37.48 | 88,758 |
| 2021-06-07 | $38.70 | $38.75 | $38.58 | $38.70 | $37.79 | 77,462 |
| 2021-06-04 | $38.50 | $38.55 | $38.15 | $38.43 | $37.52 | 78,059 |
| 2021-06-03 | $38.23 | $38.41 | $38.12 | $38.41 | $37.50 | 136,671 |
| 2021-06-02 | $39.00 | $39.07 | $38.65 | $38.81 | $37.90 | 108,063 |
| 2021-06-01 | $38.92 | $39.17 | $38.88 | $39.07 | $38.15 | 170,639 |
| 2021-05-28 | $37.99 | $38.30 | $37.83 | $38.14 | $37.24 | 130,497 |
| 2021-05-27 | $37.31 | $37.53 | $37.18 | $37.53 | $36.65 | 164,309 |
| 2021-05-26 | $37.15 | $37.55 | $37.10 | $37.41 | $36.53 | 133,597 |
| 2021-05-25 | $36.98 | $37.35 | $36.80 | $36.82 | $35.95 | 127,332 |
| 2021-05-24 | $36.30 | $36.82 | $36.30 | $36.63 | $35.77 | 60,288 |
| 2021-05-21 | $36.00 | $36.06 | $35.69 | $35.93 | $35.08 | 88,826 |
| 2021-05-20 | $36.41 | $36.76 | $36.18 | $36.42 | $35.56 | 82,146 |
| 2021-05-19 | $36.24 | $36.62 | $36.11 | $36.62 | $35.76 | 102,772 |
| 2021-05-18 | $36.50 | $36.81 | $36.50 | $36.57 | $35.71 | 127,155 |
| 2021-05-17 | $36.24 | $36.47 | $35.99 | $36.42 | $35.56 | 65,499 |
| 2021-05-14 | $36.83 | $37.02 | $36.60 | $36.97 | $36.10 | 49,126 |
| 2021-05-13 | $36.35 | $37.35 | $36.35 | $37.23 | $36.35 | 142,555 |
| 2021-05-12 | $36.66 | $36.66 | $35.65 | $35.65 | $34.81 | 145,916 |
| 2021-05-11 | $37.61 | $37.88 | $37.40 | $37.61 | $36.72 | 91,851 |
| 2021-05-10 | $38.30 | $38.54 | $37.93 | $37.98 | $37.08 | 106,672 |
| 2021-05-07 | $36.93 | $37.49 | $36.93 | $37.40 | $36.52 | 84,931 |
| 2021-05-06 | $36.31 | $36.83 | $36.21 | $36.78 | $35.91 | 110,358 |
| 2021-05-05 | $34.90 | $35.05 | $34.87 | $35.02 | $34.19 | 45,540 |
| 2021-05-04 | $35.05 | $35.05 | $34.61 | $34.74 | $33.92 | 149,255 |
| 2021-05-03 | $35.04 | $35.40 | $34.78 | $35.34 | $34.51 | 237,696 |
| 2021-04-30 | $35.75 | $36.09 | $35.61 | $35.74 | $34.90 | 114,218 |
| 2021-04-29 | $35.82 | $35.82 | $35.42 | $35.73 | $34.89 | 99,775 |
| 2021-04-28 | $35.49 | $35.87 | $35.49 | $35.76 | $34.92 | 82,915 |
| 2021-04-27 | $35.00 | $35.39 | $35.00 | $35.19 | $34.36 | 132,840 |
| 2021-04-26 | $34.45 | $34.74 | $34.38 | $34.65 | $33.83 | 74,277 |
| 2021-04-23 | $33.32 | $34.20 | $33.32 | $33.95 | $33.15 | 153,431 |
| 2021-04-22 | $33.09 | $33.36 | $32.83 | $33.00 | $32.22 | 131,317 |
| 2021-04-21 | $32.79 | $33.18 | $32.71 | $33.17 | $32.39 | 59,044 |
| 2021-04-20 | $33.57 | $33.57 | $33.10 | $33.20 | $32.42 | 85,565 |
| 2021-04-19 | $33.12 | $33.19 | $32.91 | $33.04 | $32.26 | 181,235 |
| 2021-04-16 | $33.38 | $33.38 | $32.93 | $33.36 | $32.57 | 108,853 |
| 2021-04-15 | $33.50 | $33.52 | $33.33 | $33.41 | $32.62 | 76,622 |
| 2021-04-14 | $33.09 | $33.44 | $33.09 | $33.23 | $32.45 | 78,609 |
| 2021-04-13 | $33.03 | $33.37 | $32.92 | $33.12 | $32.34 | 128,048 |
| 2021-04-12 | $33.14 | $33.37 | $33.09 | $33.31 | $32.52 | 41,520 |
| 2021-04-09 | $33.49 | $33.49 | $32.92 | $33.08 | $32.30 | 106,908 |
| 2021-04-08 | $33.58 | $33.74 | $33.26 | $33.31 | $32.52 | 123,435 |
| 2021-04-07 | $33.67 | $33.78 | $33.50 | $33.78 | $32.98 | 247,491 |
| 2021-04-06 | $33.20 | $33.44 | $33.04 | $33.42 | $32.63 | 135,905 |
| 2021-04-05 | $33.03 | $33.25 | $32.84 | $33.12 | $32.34 | 174,427 |
| 2021-04-01 | $33.34 | $33.34 | $32.60 | $32.94 | $32.16 | 233,119 |
| 2021-03-31 | $33.17 | $33.78 | $33.09 | $33.54 | $32.75 | 253,591 |
| 2021-03-30 | $32.85 | $32.87 | $32.36 | $32.73 | $31.96 | 107,101 |
| 2021-03-29 | $32.34 | $32.86 | $32.22 | $32.69 | $31.92 | 144,902 |
| 2021-03-26 | $32.39 | $32.45 | $32.08 | $32.29 | $31.53 | 96,943 |
| 2021-03-25 | $31.34 | $31.87 | $31.27 | $31.73 | $30.98 | 92,311 |
| 2021-03-24 | $31.24 | $31.38 | $31.02 | $31.11 | $30.38 | 82,438 |
| 2021-03-23 | $31.59 | $31.91 | $31.39 | $31.42 | $30.68 | 130,168 |
| 2021-03-22 | $31.47 | $31.86 | $31.47 | $31.69 | $30.94 | 84,231 |
| 2021-03-19 | $31.19 | $31.31 | $30.95 | $31.10 | $30.37 | 281,974 |
| 2021-03-18 | $31.52 | $31.74 | $31.10 | $31.17 | $30.44 | 89,594 |
| 2021-03-17 | $31.27 | $31.73 | $31.25 | $31.59 | $30.85 | 95,960 |
| 2021-03-16 | $31.39 | $31.39 | $30.75 | $31.03 | $30.30 | 239,996 |
| 2021-03-15 | $31.10 | $31.33 | $30.78 | $31.28 | $30.54 | 91,407 |
| 2021-03-12 | $30.88 | $30.90 | $30.39 | $30.84 | $30.11 | 122,277 |
| 2021-03-11 | $31.59 | $31.59 | $31.15 | $31.28 | $30.54 | 278,173 |
| 2021-03-10 | $31.56 | $31.76 | $31.12 | $31.58 | $30.84 | 314,854 |
| 2021-03-09 | $31.61 | $32.28 | $31.46 | $32.02 | $31.27 | 245,067 |
| 2021-03-08 | $31.19 | $31.63 | $31.09 | $31.34 | $30.60 | 170,380 |
| 2021-03-05 | $30.45 | $30.75 | $30.23 | $30.68 | $29.96 | 171,050 |
| 2021-03-04 | $30.25 | $30.77 | $29.77 | $29.93 | $29.22 | 198,109 |
| 2021-03-03 | $29.79 | $30.10 | $29.78 | $29.96 | $29.25 | 87,644 |
| 2021-03-02 | $29.56 | $29.82 | $29.32 | $29.57 | $28.87 | 76,722 |
| 2021-03-01 | $29.53 | $29.73 | $29.21 | $29.62 | $28.92 | 72,915 |
| 2021-02-26 | $29.70 | $30.10 | $28.97 | $28.97 | $28.29 | 149,054 |
| 2021-02-25 | $30.53 | $30.66 | $29.90 | $30.12 | $29.41 | 129,522 |
| 2021-02-24 | $29.96 | $30.24 | $29.83 | $30.18 | $29.47 | 111,818 |
| 2021-02-23 | $29.21 | $29.72 | $29.10 | $29.69 | $28.99 | 114,541 |
| 2021-02-22 | $29.07 | $29.38 | $29.02 | $29.27 | $28.58 | 124,773 |
| 2021-02-19 | $29.52 | $29.68 | $29.41 | $29.60 | $28.90 | 81,961 |
| 2021-02-18 | $29.12 | $29.24 | $28.80 | $29.04 | $28.36 | 62,709 |
| 2021-02-17 | $29.34 | $29.78 | $29.34 | $29.76 | $29.06 | 72,027 |
| 2021-02-16 | $29.84 | $29.98 | $29.47 | $29.58 | $28.88 | 69,751 |
| 2021-02-12 | $29.67 | $29.85 | $29.52 | $29.75 | $29.05 | 65,717 |
| 2021-02-11 | $29.59 | $29.59 | $29.24 | $29.56 | $28.86 | 55,937 |
| 2021-02-10 | $29.68 | $29.80 | $29.30 | $29.48 | $28.79 | 89,609 |
| 2021-02-09 | $29.12 | $29.33 | $28.99 | $29.31 | $28.62 | 111,618 |
| 2021-02-08 | $29.21 | $29.47 | $29.17 | $29.30 | $28.61 | 130,895 |
| 2021-02-05 | $28.29 | $28.50 | $28.01 | $28.50 | $27.83 | 74,969 |
| 2021-02-04 | $28.06 | $28.20 | $27.74 | $28.06 | $27.40 | 103,572 |
| 2021-02-03 | $28.61 | $28.65 | $28.37 | $28.42 | $27.75 | 120,936 |
| 2021-02-02 | $28.92 | $28.92 | $28.63 | $28.82 | $28.14 | 85,805 |
| 2021-02-01 | $28.24 | $28.62 | $28.21 | $28.53 | $27.86 | 98,305 |
| 2021-01-29 | $27.80 | $28.08 | $27.51 | $27.67 | $27.02 | 217,212 |
| 2021-01-28 | $29.17 | $29.56 | $29.17 | $29.38 | $28.69 | 195,632 |
| 2021-01-27 | $29.36 | $29.36 | $28.78 | $28.90 | $28.22 | 100,499 |
| 2021-01-26 | $29.62 | $29.66 | $29.35 | $29.60 | $28.90 | 127,945 |
| 2021-01-25 | $29.79 | $29.92 | $29.61 | $29.86 | $29.16 | 87,969 |
| 2021-01-22 | $30.00 | $30.00 | $29.71 | $29.79 | $29.09 | 105,962 |
| 2021-01-21 | $30.60 | $30.60 | $30.31 | $30.41 | $29.69 | 101,786 |
| 2021-01-20 | $30.26 | $30.61 | $30.08 | $30.58 | $29.86 | 123,531 |
| 2021-01-19 | $30.35 | $30.35 | $29.96 | $30.27 | $29.56 | 150,909 |
| 2021-01-15 | $30.67 | $30.67 | $30.16 | $30.32 | $29.61 | 89,250 |
| 2021-01-14 | $31.31 | $31.65 | $31.14 | $31.43 | $30.69 | 100,179 |
| 2021-01-13 | $31.05 | $31.38 | $30.92 | $31.38 | $30.64 | 120,309 |
| 2021-01-12 | $30.23 | $30.60 | $30.08 | $30.60 | $29.88 | 144,265 |
| 2021-01-11 | $30.12 | $30.37 | $29.98 | $30.33 | $29.61 | 126,586 |
| 2021-01-08 | $31.00 | $31.07 | $30.48 | $31.07 | $30.34 | 121,136 |
| 2021-01-07 | $31.06 | $31.27 | $30.82 | $31.04 | $30.31 | 63,115 |
| 2021-01-06 | $29.86 | $30.66 | $29.75 | $30.32 | $29.61 | 149,874 |
| 2021-01-05 | $29.53 | $29.81 | $29.46 | $29.58 | $28.88 | 68,069 |
| 2021-01-04 | $29.43 | $29.55 | $29.03 | $29.26 | $28.57 | 130,788 |
| 2020-12-31 | $29.70 | $29.76 | $29.42 | $29.76 | $29.06 | 61,780 |
| 2020-12-30 | $29.85 | $29.85 | $29.38 | $29.53 | $28.83 | 91,437 |
| 2020-12-29 | $30.60 | $30.93 | $30.58 | $30.60 | $29.88 | 73,426 |
| 2020-12-28 | $30.67 | $30.84 | $30.44 | $30.52 | $29.80 | 45,245 |
| 2020-12-24 | $30.21 | $30.35 | $30.09 | $30.35 | $29.63 | 42,390 |
| 2020-12-23 | $29.83 | $30.19 | $29.70 | $30.07 | $29.36 | 70,857 |
| 2020-12-22 | $30.27 | $30.27 | $29.72 | $29.74 | $29.04 | 133,148 |
| 2020-12-21 | $30.19 | $30.43 | $29.93 | $30.28 | $29.57 | 103,893 |
| 2020-12-18 | $30.52 | $30.63 | $30.25 | $30.39 | $29.67 | 100,487 |
| 2020-12-17 | $30.72 | $30.83 | $30.54 | $30.75 | $30.03 | 246,488 |
| 2020-12-16 | $31.07 | $31.26 | $30.95 | $31.13 | $30.40 | 78,548 |
| 2020-12-15 | $30.74 | $31.38 | $30.68 | $31.34 | $30.60 | 121,457 |
| 2020-12-14 | $31.24 | $31.32 | $30.86 | $30.94 | $30.21 | 175,377 |
| 2020-12-11 | $31.74 | $31.84 | $31.40 | $31.45 | $30.71 | 89,105 |
| 2020-12-10 | $31.25 | $31.77 | $31.25 | $31.74 | $30.99 | 107,113 |
| 2020-12-09 | $31.35 | $31.56 | $31.09 | $31.29 | $30.55 | 160,416 |
| 2020-12-08 | $31.12 | $31.12 | $30.97 | $31.04 | $30.31 | 67,979 |
| 2020-12-07 | $31.48 | $31.52 | $31.25 | $31.34 | $30.60 | 62,015 |
| 2020-12-04 | $31.67 | $32.11 | $31.67 | $31.96 | $31.21 | 191,197 |
| 2020-12-03 | $31.34 | $31.49 | $31.13 | $31.15 | $30.42 | 101,085 |
| 2020-12-02 | $30.96 | $31.36 | $30.96 | $31.23 | $30.49 | 185,021 |
| 2020-12-01 | $30.34 | $30.73 | $30.12 | $30.52 | $29.80 | 170,767 |
| 2020-11-30 | $29.91 | $30.38 | $29.63 | $29.80 | $29.10 | 193,843 |
| 2020-11-27 | $30.97 | $31.18 | $30.89 | $31.14 | $30.41 | 45,771 |
| 2020-11-25 | $31.34 | $31.42 | $31.12 | $31.24 | $30.50 | 58,557 |
| 2020-11-24 | $31.02 | $31.16 | $30.57 | $31.10 | $30.37 | 88,074 |
| 2020-11-23 | $30.62 | $30.74 | $30.43 | $30.56 | $29.84 | 59,418 |
| 2020-11-20 | $30.14 | $30.33 | $29.89 | $30.20 | $29.49 | 64,022 |
| 2020-11-19 | $29.80 | $30.12 | $29.75 | $30.04 | $29.33 | 65,831 |
| 2020-11-18 | $30.52 | $30.63 | $30.31 | $30.38 | $29.66 | 69,244 |
| 2020-11-17 | $30.13 | $30.45 | $30.02 | $30.25 | $29.54 | 49,910 |
| 2020-11-16 | $30.13 | $30.42 | $30.09 | $30.29 | $29.58 | 44,220 |
| 2020-11-13 | $29.27 | $29.68 | $29.27 | $29.64 | $28.94 | 51,042 |
| 2020-11-12 | $29.68 | $29.76 | $29.21 | $29.22 | $28.53 | 92,226 |
| 2020-11-11 | $30.17 | $30.60 | $29.98 | $30.38 | $29.66 | 140,227 |
| 2020-11-10 | $29.34 | $29.75 | $29.29 | $29.61 | $28.91 | 60,391 |
| 2020-11-09 | $29.10 | $29.68 | $29.10 | $29.39 | $28.70 | 90,760 |
| 2020-11-06 | $28.34 | $28.40 | $28.18 | $28.33 | $27.66 | 36,274 |
| 2020-11-05 | $28.04 | $28.50 | $27.74 | $28.38 | $27.71 | 74,746 |
| 2020-11-04 | $27.58 | $27.91 | $27.30 | $27.72 | $27.07 | 102,323 |
| 2020-11-03 | $28.24 | $28.59 | $28.24 | $28.57 | $27.90 | 57,464 |
| 2020-11-02 | $27.40 | $28.00 | $27.21 | $27.99 | $27.33 | 139,254 |
| 2020-10-30 | $27.06 | $27.31 | $26.72 | $26.91 | $26.28 | 98,018 |
| 2020-10-29 | $27.43 | $27.57 | $27.24 | $27.57 | $26.92 | 193,847 |
| 2020-10-28 | $27.18 | $27.29 | $26.91 | $27.04 | $26.40 | 138,003 |
| 2020-10-27 | $26.71 | $26.71 | $26.16 | $26.36 | $25.74 | 79,223 |
| 2020-10-26 | $27.09 | $27.20 | $26.69 | $26.87 | $26.24 | 89,195 |
| 2020-10-23 | $27.65 | $27.86 | $27.10 | $27.40 | $26.75 | 209,820 |
| 2020-10-22 | $26.49 | $26.53 | $26.30 | $26.45 | $25.83 | 94,445 |
| 2020-10-21 | $25.62 | $25.83 | $25.54 | $25.73 | $25.12 | 63,509 |
| 2020-10-20 | $25.28 | $25.55 | $25.25 | $25.43 | $24.83 | 84,528 |
| 2020-10-19 | $25.20 | $25.40 | $25.02 | $25.06 | $24.47 | 92,405 |
| 2020-10-16 | $24.49 | $24.64 | $24.30 | $24.57 | $23.99 | 123,612 |
| 2020-10-15 | $24.24 | $24.44 | $24.14 | $24.40 | $23.82 | 63,680 |
| 2020-10-14 | $24.24 | $24.38 | $24.11 | $24.23 | $23.66 | 93,354 |
| 2020-10-13 | $24.58 | $24.58 | $24.27 | $24.40 | $23.82 | 137,870 |
| 2020-10-12 | $24.67 | $24.88 | $24.58 | $24.77 | $24.19 | 70,870 |
| 2020-10-09 | $24.62 | $24.66 | $24.50 | $24.57 | $23.99 | 57,260 |
| 2020-10-08 | $24.50 | $24.57 | $24.35 | $24.46 | $23.88 | 64,702 |
| 2020-10-07 | $24.36 | $24.65 | $24.36 | $24.57 | $23.99 | 133,625 |
| 2020-10-06 | $24.34 | $24.41 | $23.83 | $23.92 | $23.36 | 237,962 |
| 2020-10-05 | $24.35 | $24.54 | $24.22 | $24.46 | $23.88 | 218,592 |
| 2020-10-02 | $22.88 | $23.39 | $22.88 | $23.20 | $22.65 | 108,074 |
| 2020-10-01 | $23.12 | $23.44 | $23.09 | $23.24 | $22.69 | 116,750 |
| 2020-09-30 | $22.96 | $23.30 | $22.81 | $22.97 | $22.43 | 133,379 |
| 2020-09-29 | $23.45 | $23.45 | $22.93 | $22.98 | $22.44 | 145,738 |
| 2020-09-28 | $23.47 | $23.70 | $23.47 | $23.51 | $22.96 | 168,413 |
| 2020-09-25 | $22.98 | $23.29 | $22.85 | $23.29 | $22.74 | 600,138 |
| 2020-09-24 | $22.92 | $23.22 | $22.75 | $23.08 | $22.54 | 142,342 |
| 2020-09-23 | $23.70 | $23.83 | $22.99 | $23.04 | $22.50 | 158,586 |
| 2020-09-22 | $23.53 | $23.78 | $23.34 | $23.59 | $23.03 | 208,600 |
| 2020-09-21 | $23.61 | $23.69 | $23.35 | $23.64 | $23.08 | 154,466 |
| 2020-09-18 | $24.21 | $24.27 | $23.72 | $23.86 | $23.30 | 255,408 |
| 2020-09-17 | $24.07 | $24.38 | $24.05 | $24.18 | $23.61 | 90,169 |
| 2020-09-16 | $24.19 | $24.36 | $24.13 | $24.24 | $23.67 | 131,649 |
| 2020-09-15 | $24.37 | $24.37 | $23.87 | $23.89 | $23.33 | 153,588 |
| 2020-09-14 | $24.12 | $24.53 | $24.12 | $24.16 | $23.59 | 100,655 |
| 2020-09-11 | $23.89 | $23.92 | $23.62 | $23.81 | $23.25 | 131,956 |
| 2020-09-10 | $24.02 | $24.16 | $23.04 | $23.59 | $23.03 | 173,568 |
| 2020-09-09 | $24.19 | $24.27 | $23.94 | $24.04 | $23.47 | 166,219 |
| 2020-09-08 | $25.01 | $25.09 | $24.16 | $24.25 | $23.68 | 288,475 |
| 2020-09-04 | $25.03 | $25.30 | $24.45 | $25.09 | $24.50 | 134,577 |
| 2020-09-03 | $25.32 | $25.49 | $24.82 | $24.92 | $24.33 | 151,208 |
| 2020-09-02 | $25.23 | $25.58 | $25.11 | $25.58 | $24.98 | 106,413 |
| 2020-09-01 | $25.22 | $25.28 | $24.87 | $25.25 | $24.65 | 134,033 |
| 2020-08-31 | $25.38 | $25.38 | $24.70 | $24.92 | $24.33 | 106,282 |
| 2020-08-28 | $25.67 | $25.94 | $25.51 | $25.93 | $25.32 | 64,790 |
| 2020-08-27 | $25.53 | $25.62 | $25.13 | $25.45 | $24.85 | 107,071 |
| 2020-08-26 | $26.12 | $26.12 | $25.83 | $25.92 | $25.31 | 35,933 |
| 2020-08-25 | $26.31 | $26.61 | $26.22 | $26.52 | $25.89 | 77,106 |
| 2020-08-24 | $25.95 | $26.12 | $25.92 | $25.93 | $25.32 | 81,469 |
| 2020-08-21 | $25.87 | $26.11 | $25.68 | $25.73 | $25.12 | 86,651 |
| 2020-08-20 | $25.62 | $25.91 | $25.16 | $25.75 | $25.14 | 97,839 |
| 2020-08-19 | $26.73 | $26.97 | $26.42 | $26.47 | $25.85 | 115,145 |
| 2020-08-18 | $27.25 | $27.25 | $26.62 | $26.83 | $26.20 | 140,473 |
| 2020-08-17 | $27.88 | $28.19 | $27.79 | $27.93 | $27.27 | 122,114 |
| 2020-08-14 | $27.29 | $27.93 | $27.29 | $27.84 | $27.18 | 102,231 |
| 2020-08-13 | $28.57 | $28.67 | $28.32 | $28.41 | $27.74 | 160,880 |
| 2020-08-12 | $28.67 | $28.99 | $28.57 | $28.86 | $28.18 | 117,309 |
| 2020-08-11 | $27.70 | $28.27 | $27.70 | $28.02 | $27.36 | 348,609 |
| 2020-08-10 | $25.95 | $26.76 | $25.95 | $26.60 | $25.97 | 303,773 |
| 2020-08-07 | $25.47 | $25.59 | $25.23 | $25.55 | $24.95 | 63,167 |
| 2020-08-06 | $25.76 | $25.93 | $25.61 | $25.86 | $25.25 | 56,187 |
| 2020-08-05 | $25.40 | $25.65 | $25.40 | $25.57 | $24.97 | 58,103 |
| 2020-08-04 | $25.19 | $25.55 | $25.19 | $25.39 | $24.79 | 67,809 |
| 2020-08-03 | $24.96 | $25.27 | $24.85 | $25.17 | $24.58 | 74,469 |
| 2020-07-31 | $25.28 | $25.45 | $24.76 | $24.83 | $24.24 | 111,246 |
| 2020-07-30 | $25.39 | $25.73 | $25.09 | $25.72 | $25.11 | 111,084 |
| 2020-07-29 | $25.90 | $26.03 | $25.73 | $25.93 | $25.32 | 77,035 |
| 2020-07-28 | $25.45 | $25.60 | $25.34 | $25.38 | $24.78 | 63,452 |
| 2020-07-27 | $25.41 | $25.77 | $25.24 | $25.25 | $24.65 | 105,647 |
| 2020-07-24 | $25.39 | $25.58 | $24.54 | $24.86 | $24.27 | 472,335 |
| 2020-07-23 | $25.87 | $25.87 | $24.87 | $25.22 | $24.63 | 317,120 |
| 2020-07-22 | $25.75 | $26.14 | $25.61 | $26.04 | $25.43 | 756,426 |
| 2020-07-21 | $25.39 | $25.75 | $25.34 | $25.64 | $25.04 | 97,993 |
| 2020-07-20 | $25.20 | $25.47 | $25.18 | $25.31 | $24.71 | 89,627 |
| 2020-07-17 | $24.94 | $24.94 | $24.65 | $24.68 | $24.10 | 83,505 |
| 2020-07-16 | $24.84 | $25.14 | $24.76 | $25.05 | $24.46 | 99,520 |
| 2020-07-15 | $24.87 | $24.95 | $24.71 | $24.94 | $24.35 | 93,358 |
| 2020-07-14 | $24.57 | $24.67 | $24.29 | $24.67 | $24.09 | 65,579 |
| 2020-07-13 | $24.67 | $25.29 | $24.63 | $24.84 | $24.25 | 196,860 |
| 2020-07-10 | $24.35 | $24.46 | $24.11 | $24.44 | $23.86 | 84,291 |
| 2020-07-09 | $25.25 | $25.26 | $24.53 | $24.72 | $24.14 | 73,980 |
| 2020-07-08 | $24.97 | $25.53 | $24.97 | $25.42 | $24.82 | 66,577 |
| 2020-07-07 | $25.19 | $25.19 | $24.93 | $25.00 | $24.41 | 91,036 |
| 2020-07-06 | $25.69 | $25.89 | $25.35 | $25.61 | $25.01 | 72,789 |
| 2020-07-02 | $25.02 | $25.39 | $25.02 | $25.23 | $24.64 | 110,376 |
| 2020-07-01 | $24.77 | $25.02 | $24.68 | $24.84 | $24.25 | 113,367 |
| 2020-06-30 | $23.94 | $24.10 | $23.62 | $24.06 | $23.49 | 115,991 |
| 2020-06-29 | $24.20 | $24.33 | $24.04 | $24.18 | $23.61 | 66,292 |
| 2020-06-26 | $24.42 | $24.58 | $24.24 | $24.28 | $23.71 | 100,773 |
| 2020-06-25 | $24.31 | $24.45 | $24.15 | $24.45 | $23.87 | 85,399 |
| 2020-06-24 | $24.92 | $24.94 | $24.35 | $24.52 | $23.94 | 91,986 |
| 2020-06-23 | $24.75 | $25.06 | $24.67 | $24.72 | $24.14 | 99,920 |
| 2020-06-22 | $24.90 | $25.21 | $24.80 | $24.83 | $24.24 | 102,194 |
| 2020-06-19 | $25.58 | $25.62 | $24.94 | $24.94 | $24.35 | 209,200 |
| 2020-06-18 | $25.59 | $25.70 | $25.45 | $25.56 | $24.96 | 78,389 |
| 2020-06-17 | $25.93 | $25.93 | $25.36 | $25.51 | $24.91 | 212,946 |
| 2020-06-16 | $26.19 | $26.56 | $25.94 | $26.05 | $25.44 | 138,018 |
| 2020-06-15 | $24.81 | $24.84 | $23.85 | $24.78 | $24.20 | 171,358 |
| 2020-06-12 | $25.90 | $25.96 | $25.25 | $25.81 | $25.20 | 123,420 |
| 2020-06-11 | $27.00 | $27.00 | $25.19 | $25.40 | $24.80 | 85,295 |
| 2020-06-10 | $28.11 | $28.11 | $27.45 | $27.54 | $26.89 | 93,652 |
| 2020-06-09 | $28.38 | $28.60 | $28.03 | $28.35 | $27.68 | 119,623 |
| 2020-06-08 | $29.43 | $29.43 | $28.45 | $28.92 | $28.24 | 130,756 |
| 2020-06-05 | $29.13 | $29.76 | $29.13 | $29.49 | $28.79 | 127,118 |
| 2020-06-04 | $28.46 | $28.50 | $27.90 | $28.14 | $27.48 | 117,874 |
| 2020-06-03 | $28.36 | $29.44 | $28.36 | $29.38 | $28.69 | 164,801 |
| 2020-06-02 | $25.90 | $26.34 | $25.90 | $26.24 | $25.62 | 138,227 |
| 2020-06-01 | $24.83 | $25.39 | $24.65 | $25.22 | $24.63 | 105,255 |
| 2020-05-29 | $24.49 | $24.60 | $24.08 | $24.50 | $23.92 | 187,357 |
| 2020-05-28 | $24.57 | $24.95 | $24.35 | $24.45 | $23.87 | 199,005 |
| 2020-05-27 | $24.90 | $24.90 | $23.83 | $24.30 | $23.73 | 193,894 |
| 2020-05-26 | $23.93 | $24.61 | $23.93 | $24.30 | $23.73 | 190,694 |
| 2020-05-22 | $23.58 | $23.58 | $22.80 | $23.08 | $22.54 | 193,252 |
| 2020-05-21 | $24.31 | $24.31 | $23.67 | $23.71 | $23.15 | 111,301 |
| 2020-05-20 | $24.37 | $24.73 | $24.28 | $24.59 | $24.01 | 192,249 |
| 2020-05-19 | $24.56 | $24.67 | $24.23 | $24.29 | $23.72 | 287,796 |
| 2020-05-18 | $24.16 | $24.37 | $23.80 | $24.33 | $23.76 | 167,213 |
| 2020-05-15 | $23.77 | $23.77 | $23.19 | $23.46 | $22.91 | 109,822 |
| 2020-05-14 | $23.30 | $23.70 | $22.90 | $23.69 | $23.13 | 175,443 |
| 2020-05-13 | $23.90 | $23.95 | $23.34 | $23.65 | $23.09 | 255,090 |
| 2020-05-12 | $23.82 | $23.84 | $23.25 | $23.30 | $22.75 | 125,877 |
| 2020-05-11 | $23.87 | $24.03 | $23.71 | $23.88 | $23.32 | 151,422 |
| 2020-05-08 | $24.82 | $24.82 | $24.56 | $24.59 | $24.01 | 69,461 |
| 2020-05-07 | $24.44 | $24.85 | $24.44 | $24.72 | $24.14 | 124,806 |
| 2020-05-06 | $24.45 | $24.45 | $23.78 | $24.13 | $23.56 | 93,154 |
| 2020-05-05 | $23.95 | $24.44 | $23.95 | $24.15 | $23.58 | 188,007 |
| 2020-05-04 | $24.09 | $24.41 | $23.83 | $24.00 | $23.43 | 238,726 |
| 2020-05-01 | $24.94 | $24.95 | $24.27 | $24.40 | $23.82 | 238,949 |
| 2020-04-30 | $25.44 | $25.65 | $25.28 | $25.52 | $24.92 | 216,801 |
| 2020-04-29 | $25.08 | $25.90 | $25.08 | $25.78 | $25.17 | 154,895 |
| 2020-04-28 | $25.30 | $25.57 | $24.61 | $24.72 | $24.14 | 567,254 |
| 2020-04-27 | $24.23 | $25.35 | $24.00 | $25.27 | $24.67 | 278,463 |
| 2020-04-24 | $22.39 | $22.56 | $21.83 | $22.21 | $21.69 | 111,099 |
| 2020-04-23 | $22.26 | $22.85 | $22.14 | $22.26 | $21.74 | 104,085 |
| 2020-04-22 | $22.51 | $22.52 | $22.23 | $22.38 | $21.85 | 179,864 |
| 2020-04-21 | $22.01 | $22.22 | $21.61 | $22.20 | $21.68 | 204,864 |
| 2020-04-20 | $23.05 | $23.31 | $22.51 | $22.59 | $22.06 | 163,415 |
| 2020-04-17 | $23.28 | $23.61 | $23.21 | $23.57 | $23.01 | 168,327 |
| 2020-04-16 | $22.86 | $22.99 | $21.91 | $22.64 | $22.11 | 226,015 |
| 2020-04-15 | $23.16 | $23.46 | $22.90 | $23.20 | $22.65 | 176,175 |
| 2020-04-14 | $24.31 | $24.31 | $23.78 | $23.84 | $23.28 | 200,535 |
| 2020-04-13 | $23.34 | $23.67 | $23.03 | $23.65 | $23.09 | 138,884 |
| 2020-04-09 | $23.65 | $23.91 | $23.29 | $23.42 | $22.87 | 150,789 |
| 2020-04-08 | $23.33 | $23.45 | $22.84 | $23.31 | $22.76 | 187,532 |
| 2020-04-07 | $24.47 | $24.47 | $23.47 | $23.55 | $22.99 | 210,129 |
| 2020-04-06 | $22.45 | $22.96 | $22.21 | $22.91 | $22.37 | 169,838 |
| 2020-04-03 | $21.47 | $21.82 | $21.06 | $21.63 | $21.12 | 156,975 |
| 2020-04-02 | $21.35 | $22.14 | $21.24 | $22.14 | $21.62 | 217,939 |
| 2020-04-01 | $21.94 | $22.24 | $21.50 | $21.71 | $21.20 | 126,093 |
| 2020-03-31 | $23.02 | $23.59 | $23.02 | $23.31 | $22.76 | 198,348 |
| 2020-03-30 | $23.18 | $24.19 | $22.26 | $22.91 | $22.37 | 177,740 |
| 2020-03-27 | $22.72 | $22.97 | $22.36 | $22.48 | $21.95 | 189,910 |
| 2020-03-26 | $22.63 | $23.65 | $22.41 | $23.65 | $23.09 | 171,295 |
| 2020-03-25 | $18.86 | $23.00 | $17.09 | $22.36 | $21.83 | 206,764 |
| 2020-03-24 | $19.11 | $20.98 | $19.11 | $20.72 | $20.23 | 468,994 |
| 2020-03-23 | $18.09 | $18.15 | $17.09 | $17.37 | $16.96 | 255,188 |
| 2020-03-20 | $19.14 | $19.52 | $18.32 | $18.33 | $17.90 | 271,302 |
| 2020-03-19 | $18.41 | $19.21 | $18.10 | $18.54 | $18.10 | 350,585 |
| 2020-03-18 | $19.64 | $19.78 | $18.92 | $18.97 | $18.52 | 220,908 |
| 2020-03-17 | $20.36 | $20.85 | $19.97 | $20.70 | $20.21 | 203,888 |
| 2020-03-16 | $21.91 | $22.80 | $20.79 | $20.84 | $20.35 | 222,778 |
| 2020-03-13 | $23.55 | $23.96 | $22.44 | $23.85 | $23.29 | 257,547 |
| 2020-03-12 | $23.83 | $23.96 | $22.24 | $22.73 | $22.19 | 158,706 |
| 2020-03-11 | $25.62 | $25.97 | $24.82 | $25.05 | $24.46 | 171,023 |
| 2020-03-10 | $25.66 | $25.98 | $24.67 | $25.49 | $24.89 | 257,877 |
| 2020-03-09 | $23.86 | $24.94 | $23.86 | $24.36 | $23.79 | 215,607 |
| 2020-03-06 | $26.38 | $26.77 | $26.23 | $26.40 | $25.78 | 250,227 |
| 2020-03-05 | $27.37 | $27.43 | $26.72 | $26.99 | $26.35 | 215,660 |
| 2020-03-04 | $28.46 | $28.54 | $27.55 | $28.11 | $27.45 | 210,347 |
| 2020-03-03 | $27.10 | $27.33 | $26.51 | $26.63 | $26.00 | 249,836 |
| 2020-03-02 | $26.91 | $27.40 | $26.66 | $27.32 | $26.68 | 239,160 |
| 2020-02-28 | $26.40 | $26.85 | $26.29 | $26.74 | $26.11 | 208,783 |
| 2020-02-27 | $27.70 | $27.91 | $27.24 | $27.26 | $26.62 | 141,778 |
| 2020-02-26 | $27.79 | $28.49 | $27.79 | $27.91 | $27.25 | 176,479 |
| 2020-02-25 | $28.04 | $28.16 | $27.50 | $27.52 | $26.87 | 245,471 |
| 2020-02-24 | $27.72 | $27.91 | $27.38 | $27.59 | $26.94 | 202,751 |
| 2020-02-21 | $29.51 | $29.53 | $29.27 | $29.27 | $28.58 | 165,924 |
| 2020-02-20 | $30.08 | $30.09 | $29.74 | $29.87 | $29.17 | 167,787 |
| 2020-02-19 | $30.64 | $30.70 | $30.41 | $30.45 | $29.73 | 95,876 |
| 2020-02-18 | $30.97 | $30.97 | $30.46 | $30.48 | $29.76 | 91,759 |
| 2020-02-14 | $31.94 | $32.03 | $31.51 | $31.66 | $30.91 | 176,351 |
| 2020-02-13 | $32.38 | $32.38 | $31.87 | $31.99 | $31.24 | 255,398 |
| 2020-02-12 | $32.87 | $32.90 | $32.60 | $32.70 | $31.93 | 274,261 |
| 2020-02-11 | $32.62 | $33.03 | $32.61 | $32.67 | $31.90 | 344,987 |
| 2020-02-10 | $32.12 | $32.26 | $32.09 | $32.23 | $31.47 | 74,322 |
| 2020-02-07 | $32.83 | $32.86 | $32.48 | $32.54 | $31.77 | 52,028 |
| 2020-02-06 | $33.19 | $33.54 | $33.19 | $33.46 | $32.67 | 90,118 |
| 2020-02-05 | $33.17 | $33.57 | $33.16 | $33.23 | $32.45 | 59,469 |
| 2020-02-04 | $32.92 | $33.19 | $32.90 | $33.03 | $32.25 | 101,746 |
| 2020-02-03 | $32.73 | $33.12 | $32.67 | $32.82 | $32.05 | 107,091 |
| 2020-01-31 | $33.00 | $33.00 | $32.30 | $32.39 | $31.63 | 135,473 |
| 2020-01-30 | $33.46 | $33.79 | $33.16 | $33.74 | $32.94 | 129,969 |
| 2020-01-29 | $33.83 | $34.02 | $33.66 | $33.72 | $32.93 | 55,284 |
| 2020-01-28 | $34.09 | $34.29 | $34.00 | $34.11 | $33.31 | 55,545 |
| 2020-01-27 | $34.40 | $34.46 | $34.08 | $34.25 | $33.44 | 92,954 |
| 2020-01-24 | $35.56 | $35.56 | $34.92 | $35.04 | $34.21 | 73,166 |
| 2020-01-23 | $35.44 | $35.57 | $35.08 | $35.32 | $34.49 | 66,774 |
| 2020-01-22 | $35.37 | $35.50 | $35.27 | $35.45 | $34.61 | 66,330 |
| 2020-01-21 | $35.61 | $35.74 | $35.43 | $35.58 | $34.74 | 96,329 |
| 2020-01-17 | $35.56 | $35.71 | $35.47 | $35.63 | $34.79 | 55,089 |
| 2020-01-16 | $35.59 | $35.75 | $35.59 | $35.67 | $34.83 | 75,249 |
| 2020-01-15 | $35.75 | $35.82 | $35.56 | $35.57 | $34.73 | 45,027 |
| 2020-01-14 | $36.09 | $36.13 | $35.88 | $35.88 | $35.03 | 60,223 |
| 2020-01-13 | $35.99 | $36.28 | $35.83 | $36.08 | $35.23 | 99,556 |
| 2020-01-10 | $35.93 | $35.93 | $35.54 | $35.65 | $34.81 | 93,051 |
| 2020-01-09 | $36.40 | $36.52 | $36.27 | $36.33 | $35.47 | 50,856 |
| 2020-01-08 | $36.20 | $36.47 | $36.01 | $36.35 | $35.49 | 138,154 |
| 2020-01-07 | $36.76 | $36.99 | $36.65 | $36.73 | $35.86 | 86,627 |
| 2020-01-06 | $36.16 | $36.68 | $35.88 | $36.51 | $35.65 | 154,091 |
| 2020-01-03 | $37.15 | $37.15 | $36.82 | $36.84 | $35.97 | 93,709 |
| 2020-01-02 | $37.58 | $37.76 | $37.13 | $37.45 | $36.57 | 100,509 |
| 2019-12-31 | $37.62 | $38.14 | $37.60 | $38.07 | $37.17 | 98,793 |
| 2019-12-30 | $37.86 | $37.87 | $37.44 | $37.59 | $36.70 | 104,748 |
| 2019-12-27 | $39.15 | $39.73 | $39.15 | $39.58 | $38.65 | 75,240 |
| 2019-12-26 | $39.34 | $39.74 | $39.34 | $39.62 | $38.69 | 44,781 |
| 2019-12-24 | $39.25 | $39.26 | $39.05 | $39.14 | $38.22 | 44,002 |
| 2019-12-23 | $39.17 | $39.47 | $39.08 | $39.46 | $38.53 | 55,022 |
| 2019-12-20 | $39.42 | $39.45 | $38.87 | $38.88 | $37.96 | 150,482 |
| 2019-12-19 | $39.12 | $39.39 | $38.96 | $39.36 | $38.43 | 58,094 |
| 2019-12-18 | $39.16 | $39.20 | $38.90 | $39.07 | $38.15 | 56,402 |
| 2019-12-17 | $38.37 | $38.70 | $38.18 | $38.67 | $37.76 | 96,579 |
| 2019-12-16 | $38.27 | $38.34 | $38.01 | $38.24 | $37.34 | 76,839 |
| 2019-12-13 | $38.81 | $39.21 | $38.58 | $38.74 | $37.83 | 96,565 |
| 2019-12-12 | $37.27 | $38.16 | $37.27 | $38.10 | $37.20 | 71,200 |
| 2019-12-11 | $36.90 | $37.13 | $36.85 | $37.12 | $36.24 | 70,536 |
| 2019-12-10 | $36.84 | $37.15 | $36.84 | $37.01 | $36.14 | 89,937 |
| 2019-12-09 | $37.02 | $37.20 | $36.96 | $37.14 | $36.26 | 77,249 |
| 2019-12-06 | $37.29 | $37.29 | $36.92 | $37.09 | $36.22 | 43,755 |
| 2019-12-05 | $36.38 | $36.66 | $36.31 | $36.53 | $35.67 | 69,394 |
| 2019-12-04 | $36.59 | $36.83 | $36.36 | $36.56 | $35.70 | 97,824 |
| 2019-12-03 | $36.46 | $36.48 | $36.01 | $36.33 | $35.47 | 75,372 |
| 2019-12-02 | $36.80 | $37.14 | $36.46 | $36.87 | $36.00 | 78,142 |
| 2019-11-29 | $37.25 | $37.25 | $37.01 | $37.12 | $36.24 | 29,891 |
| 2019-11-27 | $38.04 | $38.26 | $37.67 | $37.92 | $37.03 | 63,759 |
| 2019-11-26 | $37.66 | $38.32 | $37.65 | $38.30 | $37.40 | 60,609 |
| 2019-11-25 | $37.71 | $38.24 | $37.71 | $38.21 | $37.31 | 95,449 |
| 2019-11-22 | $37.39 | $37.60 | $37.39 | $37.40 | $36.52 | 51,129 |
| 2019-11-21 | $37.07 | $37.44 | $37.07 | $37.25 | $36.37 | 69,777 |
| 2019-11-20 | $37.52 | $37.79 | $37.52 | $37.62 | $36.73 | 54,665 |
| 2019-11-19 | $37.58 | $37.63 | $37.24 | $37.56 | $36.67 | 54,421 |
| 2019-11-18 | $37.38 | $37.54 | $37.23 | $37.39 | $36.51 | 40,329 |
| 2019-11-15 | $36.69 | $37.71 | $36.64 | $37.49 | $36.61 | 56,496 |
| 2019-11-14 | $37.04 | $37.30 | $37.00 | $37.27 | $36.39 | 61,313 |
| 2019-11-13 | $36.71 | $36.96 | $36.67 | $36.67 | $35.81 | 68,462 |
| 2019-11-12 | $37.33 | $37.88 | $37.23 | $37.36 | $36.48 | 55,636 |
| 2019-11-11 | $36.96 | $37.49 | $36.96 | $37.49 | $36.61 | 44,551 |
| 2019-11-08 | $37.69 | $37.85 | $37.48 | $37.61 | $36.72 | 88,741 |
| 2019-11-07 | $37.55 | $37.62 | $37.25 | $37.45 | $36.57 | 100,654 |
| 2019-11-06 | $37.35 | $37.36 | $36.99 | $37.14 | $36.26 | 59,137 |
| 2019-11-05 | $37.56 | $37.56 | $37.28 | $37.40 | $36.52 | 57,519 |
| 2019-11-04 | $36.98 | $37.21 | $36.91 | $37.21 | $36.33 | 80,734 |
| 2019-11-01 | $36.56 | $37.10 | $36.45 | $37.02 | $36.15 | 101,664 |
| 2019-10-31 | $36.38 | $36.38 | $35.94 | $36.09 | $35.24 | 63,178 |
| 2019-10-30 | $37.10 | $37.10 | $36.33 | $36.65 | $35.79 | 68,653 |
| 2019-10-29 | $37.40 | $37.51 | $37.21 | $37.42 | $36.54 | 125,318 |
| 2019-10-28 | $37.31 | $37.31 | $36.92 | $37.00 | $36.13 | 95,946 |
| 2019-10-25 | $36.94 | $36.95 | $35.52 | $36.20 | $35.35 | 81,354 |
| 2019-10-24 | $37.02 | $37.22 | $36.64 | $36.80 | $35.93 | 74,895 |
| 2019-10-23 | $36.99 | $37.01 | $36.58 | $36.58 | $35.72 | 80,516 |
| 2019-10-22 | $36.81 | $37.02 | $36.71 | $36.81 | $35.94 | 74,733 |
| 2019-10-21 | $36.68 | $36.68 | $36.30 | $36.41 | $35.55 | 119,448 |
| 2019-10-18 | $35.70 | $35.89 | $35.55 | $35.61 | $34.77 | 47,021 |
| 2019-10-17 | $36.46 | $36.48 | $36.01 | $36.03 | $35.18 | 35,294 |
| 2019-10-16 | $35.92 | $36.20 | $35.92 | $36.01 | $35.16 | 58,518 |
| 2019-10-15 | $35.79 | $36.25 | $35.65 | $36.16 | $35.31 | 55,441 |
| 2019-10-14 | $35.85 | $35.96 | $35.54 | $35.54 | $34.70 | 63,386 |
| 2019-10-11 | $35.29 | $35.65 | $35.29 | $35.58 | $34.74 | 73,437 |
| 2019-10-10 | $34.51 | $34.95 | $34.35 | $34.77 | $33.95 | 110,000 |
| 2019-10-09 | $34.56 | $34.88 | $34.54 | $34.63 | $33.81 | 63,565 |
| 2019-10-08 | $34.51 | $34.68 | $34.17 | $34.41 | $33.60 | 97,786 |
| 2019-10-07 | $34.51 | $34.66 | $34.37 | $34.49 | $33.68 | 63,345 |
| 2019-10-04 | $34.33 | $34.83 | $34.33 | $34.73 | $33.91 | 76,813 |
| 2019-10-03 | $34.21 | $34.69 | $34.18 | $34.58 | $33.76 | 84,735 |
| 2019-10-02 | $34.45 | $34.45 | $34.19 | $34.19 | $33.38 | 50,623 |
| 2019-10-01 | $35.25 | $35.25 | $34.91 | $35.04 | $34.21 | 76,323 |
| 2019-09-30 | $34.99 | $35.04 | $34.80 | $34.99 | $34.17 | 56,264 |
| 2019-09-27 | $34.93 | $35.14 | $34.80 | $34.92 | $34.10 | 63,962 |
| 2019-09-26 | $35.62 | $35.80 | $35.52 | $35.63 | $34.79 | 56,823 |
| 2019-09-25 | $35.61 | $35.71 | $35.37 | $35.56 | $34.72 | 143,990 |
| 2019-09-24 | $35.80 | $35.93 | $35.44 | $35.71 | $34.87 | 73,036 |
| 2019-09-23 | $35.56 | $36.03 | $35.52 | $35.95 | $35.10 | 82,780 |
| 2019-09-20 | $35.77 | $36.15 | $35.62 | $35.68 | $34.84 | 64,695 |
| 2019-09-19 | $35.56 | $35.70 | $35.34 | $35.36 | $34.53 | 64,886 |
| 2019-09-18 | $35.81 | $36.03 | $35.51 | $35.88 | $35.03 | 80,115 |
| 2019-09-17 | $35.81 | $36.12 | $35.64 | $36.08 | $35.23 | 48,738 |
| 2019-09-16 | $36.01 | $36.29 | $35.96 | $36.19 | $35.34 | 59,028 |
| 2019-09-13 | $35.87 | $36.23 | $35.87 | $36.16 | $35.31 | 39,340 |
| 2019-09-12 | $35.65 | $35.96 | $35.55 | $35.88 | $35.03 | 50,399 |
| 2019-09-11 | $35.23 | $35.57 | $35.23 | $35.51 | $34.67 | 67,300 |
| 2019-09-10 | $35.14 | $35.41 | $35.10 | $35.41 | $34.58 | 96,878 |
| 2019-09-09 | $34.66 | $34.86 | $34.64 | $34.73 | $33.91 | 92,235 |
| 2019-09-06 | $34.41 | $34.67 | $34.34 | $34.42 | $33.61 | 119,413 |
| 2019-09-05 | $34.13 | $34.28 | $33.93 | $34.12 | $33.32 | 74,771 |
| 2019-09-04 | $33.75 | $34.16 | $33.75 | $34.04 | $33.24 | 87,075 |
| 2019-09-03 | $33.21 | $33.42 | $33.13 | $33.40 | $32.61 | 94,255 |
| 2019-08-30 | $33.56 | $33.94 | $33.42 | $33.44 | $32.65 | 116,760 |
| 2019-08-29 | $32.88 | $33.12 | $32.84 | $32.87 | $32.10 | 158,225 |
| 2019-08-28 | $32.57 | $32.75 | $32.40 | $32.57 | $31.80 | 126,889 |
| 2019-08-27 | $32.76 | $32.78 | $32.38 | $32.42 | $31.66 | 87,875 |
| 2019-08-26 | $32.63 | $32.83 | $32.52 | $32.67 | $31.90 | 69,457 |
| 2019-08-23 | $33.14 | $33.32 | $32.32 | $32.39 | $31.63 | 116,181 |
| 2019-08-22 | $33.19 | $33.47 | $33.16 | $33.21 | $32.43 | 96,386 |
| 2019-08-21 | $33.32 | $33.35 | $33.17 | $33.26 | $32.48 | 58,994 |
| 2019-08-20 | $33.18 | $33.36 | $32.97 | $33.08 | $32.30 | 129,755 |
| 2019-08-19 | $33.58 | $33.58 | $32.31 | $33.26 | $32.48 | 69,368 |
| 2019-08-16 | $33.11 | $33.43 | $32.92 | $33.14 | $32.36 | 104,244 |
| 2019-08-15 | $32.36 | $32.98 | $32.31 | $32.88 | $32.10 | 180,709 |
| 2019-08-14 | $32.93 | $33.00 | $32.14 | $32.23 | $31.47 | 99,262 |
| 2019-08-13 | $32.87 | $33.54 | $32.87 | $33.50 | $32.71 | 127,776 |
| 2019-08-12 | $33.92 | $34.00 | $33.02 | $33.21 | $32.43 | 73,552 |
| 2019-08-09 | $33.99 | $33.99 | $33.30 | $33.37 | $32.58 | 100,737 |
| 2019-08-08 | $34.37 | $34.42 | $34.10 | $34.34 | $33.53 | 77,444 |
| 2019-08-07 | $34.33 | $34.78 | $34.22 | $34.57 | $33.76 | 264,410 |
| 2019-08-06 | $34.93 | $35.20 | $34.54 | $34.93 | $34.11 | 273,378 |
| 2019-08-05 | $35.05 | $35.05 | $34.17 | $34.53 | $33.72 | 339,928 |
| 2019-08-02 | $35.77 | $35.80 | $35.11 | $35.29 | $34.46 | 46,487 |
| 2019-08-01 | $36.87 | $37.30 | $36.34 | $36.37 | $35.51 | 90,299 |
| 2019-07-31 | $36.42 | $36.70 | $36.13 | $36.32 | $35.46 | 68,636 |
| 2019-07-30 | $36.77 | $36.77 | $36.27 | $36.36 | $35.50 | 95,386 |
| 2019-07-29 | $36.87 | $37.06 | $36.72 | $36.96 | $36.09 | 58,560 |
| 2019-07-26 | $36.69 | $36.96 | $36.43 | $36.87 | $36.00 | 71,877 |
| 2019-07-25 | $38.15 | $38.55 | $36.48 | $36.66 | $35.80 | 77,530 |
| 2019-07-24 | $38.97 | $39.09 | $38.68 | $38.84 | $37.92 | 53,937 |
| 2019-07-23 | $39.13 | $39.20 | $38.92 | $39.17 | $38.25 | 64,452 |
| 2019-07-22 | $38.46 | $38.79 | $38.40 | $38.72 | $37.81 | 50,229 |
| 2019-07-19 | $38.60 | $38.75 | $38.36 | $38.38 | $37.48 | 101,522 |
| 2019-07-18 | $38.18 | $38.33 | $37.97 | $38.11 | $37.21 | 59,168 |
| 2019-07-17 | $38.03 | $38.19 | $37.97 | $37.98 | $37.08 | 70,623 |
| 2019-07-16 | $38.10 | $38.17 | $37.59 | $37.90 | $37.01 | 101,586 |
| 2019-07-15 | $37.94 | $38.08 | $37.72 | $37.79 | $36.90 | 72,849 |
| 2019-07-12 | $37.62 | $37.72 | $37.42 | $37.63 | $36.74 | 47,100 |
| 2019-07-11 | $37.17 | $37.60 | $37.17 | $37.38 | $36.50 | 83,994 |
| 2019-07-10 | $37.00 | $37.31 | $36.78 | $36.82 | $35.95 | 68,811 |
| 2019-07-09 | $36.77 | $36.94 | $36.65 | $36.67 | $35.81 | 75,664 |
| 2019-07-08 | $37.10 | $37.34 | $36.76 | $36.86 | $35.99 | 38,781 |
| 2019-07-05 | $37.83 | $37.89 | $37.64 | $37.79 | $36.90 | 43,189 |
| 2019-07-03 | $38.34 | $38.34 | $37.90 | $37.94 | $37.05 | 41,356 |
| 2019-07-02 | $38.63 | $38.83 | $38.51 | $38.65 | $37.74 | 75,206 |
| 2019-07-01 | $38.93 | $39.07 | $38.72 | $39.01 | $38.09 | 53,068 |
| 2019-06-28 | $38.81 | $38.99 | $38.70 | $38.88 | $37.96 | 48,010 |
| 2019-06-27 | $38.96 | $39.03 | $38.76 | $39.00 | $38.08 | 30,678 |
| 2019-06-26 | $38.51 | $38.77 | $38.45 | $38.63 | $37.72 | 34,552 |
| 2019-06-25 | $38.57 | $38.70 | $38.42 | $38.48 | $37.57 | 49,182 |
| 2019-06-24 | $38.45 | $38.78 | $38.22 | $38.57 | $37.66 | 115,194 |
| 2019-06-21 | $38.85 | $38.90 | $37.64 | $37.94 | $37.05 | 248,037 |
| 2019-06-20 | $39.18 | $39.18 | $38.60 | $39.10 | $38.18 | 68,412 |
| 2019-06-19 | $39.05 | $39.19 | $38.90 | $38.93 | $38.01 | 31,257 |
| 2019-06-18 | $38.54 | $39.10 | $38.49 | $38.84 | $37.92 | 50,900 |
| 2019-06-17 | $38.00 | $38.30 | $37.87 | $37.97 | $37.07 | 31,441 |
| 2019-06-14 | $38.07 | $38.30 | $37.84 | $37.92 | $37.03 | 44,772 |
| 2019-06-13 | $38.42 | $38.53 | $38.09 | $38.17 | $37.27 | 53,286 |
| 2019-06-12 | $38.67 | $38.90 | $38.57 | $38.80 | $37.89 | 45,742 |
| 2019-06-11 | $38.52 | $38.90 | $38.41 | $38.86 | $37.94 | 63,487 |
| 2019-06-10 | $38.36 | $38.49 | $38.02 | $38.23 | $37.33 | 33,216 |
| 2019-06-07 | $38.12 | $38.28 | $37.87 | $38.06 | $37.16 | 45,239 |
| 2019-06-06 | $38.17 | $38.48 | $37.95 | $38.18 | $37.28 | 73,483 |
| 2019-06-05 | $38.57 | $38.57 | $37.99 | $38.27 | $37.37 | 62,323 |
| 2019-06-04 | $38.36 | $38.93 | $38.22 | $38.83 | $37.91 | 76,187 |
| 2019-06-03 | $37.92 | $38.33 | $37.86 | $38.28 | $37.38 | 77,809 |
| 2019-05-31 | $37.10 | $37.10 | $36.88 | $37.09 | $36.22 | 61,881 |
| 2019-05-30 | $37.82 | $37.82 | $37.48 | $37.73 | $36.84 | 100,925 |
| 2019-05-29 | $37.97 | $38.11 | $37.72 | $38.08 | $37.18 | 153,221 |
| 2019-05-28 | $39.70 | $40.00 | $38.54 | $38.71 | $37.80 | 249,442 |
| 2019-05-24 | $39.28 | $39.77 | $39.14 | $39.34 | $38.41 | 82,061 |
| 2019-05-23 | $38.45 | $38.94 | $38.45 | $38.75 | $37.84 | 71,088 |
| 2019-05-22 | $38.46 | $38.58 | $38.25 | $38.37 | $37.47 | 54,567 |
| 2019-05-21 | $38.05 | $38.25 | $37.88 | $38.25 | $37.35 | 100,831 |
| 2019-05-20 | $37.82 | $38.23 | $37.74 | $37.92 | $37.03 | 56,570 |
| 2019-05-17 | $37.40 | $38.16 | $37.29 | $37.82 | $36.93 | 108,614 |
| 2019-05-16 | $37.35 | $37.72 | $37.35 | $37.57 | $36.68 | 80,382 |
| 2019-05-15 | $37.34 | $37.76 | $37.25 | $37.49 | $36.61 | 53,185 |
| 2019-05-14 | $37.26 | $37.67 | $37.26 | $37.38 | $36.50 | 71,623 |
| 2019-05-13 | $37.25 | $37.60 | $37.25 | $37.32 | $36.44 | 107,855 |
| 2019-05-10 | $37.82 | $38.33 | $37.77 | $38.18 | $37.28 | 48,894 |
| 2019-05-09 | $37.76 | $37.93 | $37.41 | $37.82 | $36.93 | 67,297 |
| 2019-05-08 | $38.48 | $38.79 | $38.39 | $38.42 | $37.51 | 57,431 |
| 2019-05-07 | $38.39 | $38.73 | $38.26 | $38.35 | $37.45 | 78,671 |
| 2019-05-06 | $38.14 | $38.41 | $37.82 | $38.35 | $37.45 | 51,522 |
| 2019-05-03 | $38.72 | $38.72 | $38.45 | $38.48 | $37.57 | 61,476 |
| 2019-05-02 | $38.56 | $38.81 | $38.35 | $38.44 | $37.53 | 64,514 |
| 2019-05-01 | $37.91 | $38.22 | $37.36 | $37.38 | $36.50 | 158,177 |
| 2019-04-30 | $38.02 | $38.02 | $37.51 | $37.90 | $37.01 | 69,358 |
| 2019-04-29 | $38.60 | $38.66 | $38.16 | $38.26 | $37.36 | 143,343 |
| 2019-04-26 | $38.00 | $38.00 | $37.51 | $37.86 | $36.97 | 82,722 |
| 2019-04-25 | $38.22 | $38.56 | $38.21 | $38.37 | $37.47 | 53,861 |
| 2019-04-24 | $38.63 | $38.63 | $38.03 | $38.22 | $37.32 | 66,857 |
| 2019-04-23 | $39.42 | $39.85 | $39.35 | $39.83 | $38.89 | 78,323 |
| 2019-04-22 | $39.36 | $39.57 | $39.15 | $39.27 | $38.34 | 47,891 |
| 2019-04-18 | $39.87 | $40.12 | $39.78 | $40.01 | $39.07 | 62,295 |
| 2019-04-17 | $40.45 | $40.55 | $40.09 | $40.37 | $39.42 | 53,174 |
| 2019-04-16 | $40.22 | $40.59 | $40.22 | $40.54 | $39.58 | 53,014 |
| 2019-04-15 | $40.15 | $40.35 | $39.98 | $40.20 | $39.25 | 61,006 |
| 2019-04-12 | $40.27 | $40.36 | $40.06 | $40.22 | $39.27 | 68,599 |
| 2019-04-11 | $40.04 | $40.14 | $39.66 | $39.75 | $38.81 | 71,482 |
| 2019-04-10 | $40.09 | $40.11 | $39.93 | $39.95 | $39.01 | 64,690 |
| 2019-04-09 | $39.86 | $39.95 | $39.52 | $39.64 | $38.71 | 180,881 |
| 2019-04-08 | $39.97 | $40.22 | $39.67 | $40.17 | $39.22 | 53,784 |
| 2019-04-05 | $40.26 | $40.53 | $40.22 | $40.41 | $39.46 | 93,555 |
| 2019-04-04 | $39.90 | $40.52 | $39.90 | $40.32 | $39.37 | 47,023 |
| 2019-04-03 | $39.83 | $40.06 | $39.75 | $40.01 | $39.07 | 94,924 |
| 2019-04-02 | $39.33 | $39.59 | $39.22 | $39.55 | $38.62 | 49,995 |
| 2019-04-01 | $38.45 | $39.16 | $38.40 | $39.16 | $38.24 | 78,341 |
| 2019-03-29 | $37.12 | $37.30 | $37.02 | $37.15 | $36.27 | 53,155 |
| 2019-03-28 | $37.27 | $37.34 | $37.11 | $37.14 | $36.26 | 74,603 |
| 2019-03-27 | $37.35 | $37.88 | $37.30 | $37.86 | $36.97 | 197,133 |
| 2019-03-26 | $37.79 | $37.79 | $37.39 | $37.56 | $36.67 | 82,874 |
| 2019-03-25 | $37.57 | $37.84 | $37.50 | $37.72 | $36.83 | 100,852 |
| 2019-03-22 | $37.73 | $37.77 | $37.16 | $37.19 | $36.31 | 100,180 |
| 2019-03-21 | $38.07 | $38.14 | $37.83 | $37.98 | $37.08 | 107,543 |
| 2019-03-20 | $38.61 | $38.64 | $38.24 | $38.38 | $37.48 | 132,265 |
| 2019-03-19 | $38.87 | $38.90 | $38.30 | $38.36 | $37.46 | 64,642 |
| 2019-03-18 | $38.74 | $38.98 | $38.66 | $38.95 | $38.03 | 110,812 |
| 2019-03-15 | $38.95 | $39.27 | $38.31 | $38.35 | $37.45 | 554,849 |
| 2019-03-14 | $38.63 | $38.77 | $38.48 | $38.70 | $37.79 | 46,982 |
| 2019-03-13 | $38.10 | $38.44 | $38.03 | $38.32 | $37.42 | 49,888 |
| 2019-03-12 | $38.12 | $38.24 | $37.99 | $38.05 | $37.15 | 62,100 |
| 2019-03-11 | $38.03 | $38.38 | $37.91 | $38.00 | $37.10 | 53,209 |
| 2019-03-08 | $37.19 | $37.43 | $37.13 | $37.35 | $36.47 | 84,188 |
| 2019-03-07 | $37.74 | $37.90 | $37.49 | $37.51 | $36.63 | 43,364 |
| 2019-03-06 | $37.89 | $38.05 | $37.74 | $37.78 | $36.89 | 61,031 |
| 2019-03-05 | $38.12 | $38.19 | $37.71 | $38.07 | $37.17 | 80,112 |
| 2019-03-04 | $38.43 | $38.43 | $38.07 | $38.24 | $37.34 | 100,392 |
| 2019-03-01 | $38.94 | $39.31 | $38.75 | $38.82 | $37.90 | 61,226 |
| 2019-02-28 | $38.89 | $39.11 | $38.61 | $38.99 | $38.07 | 104,998 |
| 2019-02-27 | $38.66 | $38.97 | $38.49 | $38.80 | $37.89 | 64,500 |
| 2019-02-26 | $38.54 | $38.79 | $38.42 | $38.78 | $37.87 | 63,842 |
| 2019-02-25 | $39.07 | $39.42 | $39.04 | $39.07 | $38.15 | 58,310 |
| 2019-02-22 | $38.68 | $39.10 | $38.66 | $39.08 | $38.16 | 73,771 |
| 2019-02-21 | $38.30 | $38.30 | $37.93 | $38.10 | $37.20 | 84,033 |
| 2019-02-20 | $38.34 | $38.44 | $38.26 | $38.30 | $37.40 | 59,949 |
| 2019-02-19 | $38.33 | $38.56 | $38.03 | $38.34 | $37.44 | 84,686 |
| 2019-02-15 | $38.77 | $39.21 | $38.70 | $39.21 | $38.29 | 120,324 |
| 2019-02-14 | $38.95 | $39.13 | $38.74 | $38.77 | $37.86 | 156,622 |
| 2019-02-13 | $38.37 | $38.52 | $38.08 | $38.37 | $37.47 | 107,881 |
| 2019-02-12 | $38.14 | $38.48 | $37.39 | $37.60 | $36.71 | 92,601 |
| 2019-02-11 | $38.32 | $38.54 | $38.07 | $38.22 | $37.32 | 68,163 |
| 2019-02-08 | $38.65 | $38.65 | $38.07 | $38.50 | $37.59 | 74,845 |
| 2019-02-07 | $38.65 | $38.69 | $38.22 | $38.49 | $37.58 | 77,125 |
| 2019-02-06 | $38.58 | $38.98 | $38.58 | $38.84 | $37.92 | 92,701 |
| 2019-02-05 | $38.74 | $38.93 | $38.60 | $38.84 | $37.92 | 69,485 |
| 2019-02-04 | $38.65 | $38.80 | $38.44 | $38.79 | $37.88 | 43,662 |
| 2019-02-01 | $38.71 | $38.77 | $38.39 | $38.76 | $37.85 | 90,803 |
| 2019-01-31 | $38.43 | $38.62 | $38.15 | $38.48 | $37.57 | 130,113 |
| 2019-01-30 | $38.14 | $38.32 | $37.81 | $38.27 | $37.37 | 71,638 |
| 2019-01-29 | $37.71 | $37.91 | $37.64 | $37.90 | $37.01 | 74,497 |
| 2019-01-28 | $37.63 | $38.04 | $37.38 | $37.76 | $36.87 | 143,087 |
| 2019-01-25 | $37.47 | $37.93 | $37.31 | $37.34 | $36.46 | 80,823 |
| 2019-01-24 | $36.76 | $37.07 | $36.65 | $36.95 | $36.08 | 129,372 |
| 2019-01-23 | $36.10 | $36.24 | $35.74 | $36.07 | $35.22 | 125,574 |
| 2019-01-22 | $36.09 | $36.21 | $35.76 | $35.86 | $35.01 | 98,845 |
| 2019-01-18 | $36.54 | $36.70 | $36.29 | $36.63 | $35.77 | 72,375 |
| 2019-01-17 | $36.52 | $36.89 | $36.41 | $36.84 | $35.97 | 81,732 |
| 2019-01-16 | $36.39 | $36.67 | $36.29 | $36.40 | $35.54 | 94,814 |
| 2019-01-15 | $35.35 | $36.02 | $35.11 | $35.59 | $34.75 | 138,932 |
| 2019-01-14 | $34.31 | $35.04 | $34.02 | $34.83 | $34.01 | 360,001 |
| 2019-01-11 | $34.36 | $34.95 | $34.34 | $34.90 | $34.08 | 184,723 |
| 2019-01-10 | $34.77 | $34.77 | $34.18 | $34.55 | $33.74 | 92,617 |
| 2019-01-09 | $35.01 | $35.35 | $34.90 | $35.12 | $34.29 | 68,693 |
| 2019-01-08 | $34.77 | $34.77 | $34.15 | $34.41 | $33.60 | 133,830 |
| 2019-01-07 | $35.17 | $35.18 | $34.68 | $34.86 | $34.04 | 125,622 |
| 2019-01-04 | $34.90 | $35.57 | $34.84 | $35.51 | $34.67 | 66,775 |
| 2019-01-03 | $34.98 | $35.07 | $34.58 | $34.84 | $34.02 | 112,099 |
| 2019-01-02 | $35.00 | $35.66 | $35.00 | $35.63 | $34.79 | 86,474 |
| 2018-12-31 | $35.78 | $35.82 | $35.45 | $35.49 | $34.65 | 121,101 |
| 2018-12-28 | $35.73 | $36.07 | $35.17 | $35.79 | $34.95 | 115,661 |
| 2018-12-27 | $35.66 | $36.50 | $35.63 | $36.48 | $35.62 | 144,103 |
| 2018-12-26 | $35.23 | $35.86 | $35.03 | $35.84 | $35.00 | 144,477 |
| 2018-12-24 | $36.03 | $36.48 | $35.64 | $36.02 | $35.17 | 80,991 |
| 2018-12-21 | $36.55 | $36.94 | $36.14 | $36.22 | $35.37 | 153,700 |
| 2018-12-20 | $36.19 | $36.78 | $36.14 | $36.43 | $35.57 | 284,690 |
| 2018-12-19 | $36.25 | $36.60 | $35.56 | $35.70 | $34.86 | 151,428 |
| 2018-12-18 | $36.15 | $36.42 | $35.86 | $36.07 | $35.22 | 236,068 |
| 2018-12-17 | $35.87 | $36.26 | $35.65 | $35.78 | $34.94 | 185,605 |
| 2018-12-14 | $35.31 | $36.09 | $35.24 | $35.78 | $34.94 | 150,731 |
| 2018-12-13 | $35.12 | $35.91 | $35.07 | $35.75 | $34.91 | 570,222 |
| 2018-12-12 | $35.25 | $35.39 | $34.95 | $35.22 | $34.39 | 395,367 |
| 2018-12-11 | $34.93 | $35.19 | $34.49 | $34.78 | $33.96 | 347,872 |
| 2018-12-10 | $35.16 | $35.16 | $34.41 | $34.97 | $34.15 | 406,059 |
| 2018-12-07 | $36.71 | $37.24 | $34.55 | $34.89 | $34.07 | 630,887 |
| 2018-12-06 | $36.98 | $37.32 | $36.64 | $37.28 | $36.40 | 117,123 |
| 2018-12-04 | $37.75 | $38.85 | $37.43 | $37.64 | $36.75 | 154,782 |
| 2018-12-03 | $37.48 | $37.51 | $37.12 | $37.40 | $36.52 | 141,179 |
| 2018-11-30 | $36.98 | $37.03 | $36.73 | $37.01 | $36.14 | 120,900 |
| 2018-11-29 | $37.55 | $37.90 | $37.50 | $37.55 | $36.66 | 87,366 |
| 2018-11-28 | $37.11 | $37.48 | $36.57 | $37.48 | $36.60 | 88,410 |
| 2018-11-27 | $37.52 | $37.73 | $37.00 | $37.44 | $36.56 | 145,285 |
| 2018-11-26 | $37.89 | $38.14 | $37.70 | $37.89 | $37.00 | 46,001 |
| 2018-11-23 | $37.49 | $37.71 | $37.34 | $37.57 | $36.68 | 40,056 |
| 2018-11-21 | $37.72 | $38.07 | $37.64 | $37.80 | $36.91 | 46,185 |
| 2018-11-20 | $37.62 | $37.67 | $37.15 | $37.20 | $36.32 | 58,543 |
| 2018-11-19 | $37.89 | $38.00 | $37.49 | $37.69 | $36.80 | 80,994 |
| 2018-11-16 | $37.41 | $38.49 | $37.41 | $38.40 | $37.49 | 63,924 |
| 2018-11-15 | $37.84 | $38.10 | $37.55 | $37.96 | $37.07 | 186,072 |
| 2018-11-14 | $38.17 | $38.24 | $37.36 | $37.76 | $36.87 | 266,511 |
| 2018-11-13 | $38.10 | $38.46 | $37.52 | $37.74 | $36.85 | 152,177 |
| 2018-11-12 | $38.12 | $38.16 | $37.52 | $37.68 | $36.79 | 61,362 |
| 2018-11-09 | $38.38 | $38.38 | $38.06 | $38.29 | $37.39 | 94,117 |
| 2018-11-08 | $38.29 | $38.78 | $38.28 | $38.43 | $37.52 | 86,755 |
| 2018-11-07 | $38.44 | $38.75 | $38.18 | $38.71 | $37.80 | 79,393 |
| 2018-11-06 | $37.90 | $38.25 | $37.78 | $38.25 | $37.35 | 69,914 |
| 2018-11-05 | $38.00 | $38.06 | $37.14 | $37.97 | $37.07 | 77,926 |
| 2018-11-02 | $38.63 | $38.86 | $37.94 | $38.17 | $37.27 | 81,335 |
| 2018-11-01 | $37.44 | $38.13 | $37.33 | $37.85 | $36.96 | 119,752 |
| 2018-10-31 | $37.29 | $37.42 | $36.97 | $37.01 | $36.14 | 76,047 |
| 2018-10-30 | $37.26 | $37.42 | $36.63 | $37.15 | $36.27 | 115,992 |
| 2018-10-29 | $38.80 | $39.50 | $38.33 | $38.42 | $37.51 | 61,967 |
| 2018-10-26 | $38.36 | $38.56 | $37.85 | $38.35 | $37.45 | 124,497 |
| 2018-10-25 | $39.04 | $39.40 | $38.76 | $39.23 | $38.31 | 86,375 |
| 2018-10-24 | $39.90 | $41.79 | $39.57 | $39.59 | $38.66 | 78,000 |
| 2018-10-23 | $38.95 | $39.17 | $38.61 | $38.84 | $37.92 | 76,032 |
| 2018-10-22 | $39.80 | $39.80 | $39.32 | $39.57 | $38.64 | 74,280 |
| 2018-10-19 | $37.99 | $38.41 | $37.92 | $38.41 | $37.50 | 68,568 |
| 2018-10-18 | $38.50 | $38.64 | $37.67 | $37.72 | $36.83 | 90,058 |
| 2018-10-17 | $39.11 | $39.30 | $38.92 | $38.96 | $38.04 | 56,620 |
| 2018-10-16 | $38.77 | $39.05 | $38.63 | $39.04 | $38.12 | 67,927 |
| 2018-10-15 | $38.58 | $39.02 | $38.56 | $38.68 | $37.77 | 84,015 |
| 2018-10-12 | $38.62 | $38.66 | $37.84 | $38.42 | $37.51 | 104,624 |
| 2018-10-11 | $38.52 | $39.29 | $38.43 | $38.58 | $37.67 | 122,990 |
| 2018-10-10 | $40.51 | $40.51 | $39.84 | $39.84 | $38.90 | 65,341 |
| 2018-10-09 | $40.43 | $40.43 | $40.06 | $40.37 | $39.42 | 85,847 |
| 2018-10-08 | $40.00 | $40.76 | $40.00 | $40.68 | $39.72 | 74,871 |
| 2018-10-05 | $40.44 | $40.49 | $40.12 | $40.48 | $39.53 | 113,019 |
| 2018-10-04 | $40.32 | $40.50 | $39.80 | $40.11 | $39.16 | 77,500 |
| 2018-10-03 | $40.25 | $40.33 | $39.75 | $40.02 | $39.08 | 64,830 |
| 2018-10-02 | $40.29 | $40.62 | $40.07 | $40.12 | $39.17 | 120,892 |
| 2018-10-01 | $40.49 | $40.49 | $40.18 | $40.42 | $39.47 | 111,780 |
| 2018-09-28 | $40.06 | $40.44 | $39.97 | $40.13 | $39.18 | 191,755 |
| 2018-09-27 | $39.71 | $39.95 | $39.64 | $39.67 | $38.73 | 59,986 |
| 2018-09-26 | $39.17 | $39.44 | $38.90 | $38.98 | $38.06 | 72,396 |
| 2018-09-25 | $39.12 | $39.24 | $38.90 | $39.08 | $38.16 | 55,291 |
| 2018-09-24 | $39.60 | $39.60 | $38.70 | $38.94 | $38.02 | 84,963 |
| 2018-09-21 | $39.50 | $39.50 | $39.14 | $39.26 | $38.33 | 82,373 |
| 2018-09-20 | $38.74 | $39.16 | $38.74 | $38.94 | $38.02 | 126,342 |
| 2018-09-19 | $37.63 | $38.12 | $37.63 | $37.99 | $37.09 | 65,780 |
| 2018-09-18 | $37.56 | $37.77 | $37.43 | $37.62 | $36.73 | 76,743 |
| 2018-09-17 | $38.05 | $38.12 | $37.92 | $38.04 | $37.14 | 55,373 |
| 2018-09-14 | $38.39 | $38.54 | $38.04 | $38.11 | $37.21 | 69,338 |
| 2018-09-13 | $38.56 | $38.88 | $38.50 | $38.83 | $37.91 | 79,354 |
| 2018-09-12 | $38.02 | $38.06 | $37.51 | $37.80 | $36.91 | 194,238 |
| 2018-09-11 | $36.87 | $37.82 | $36.87 | $37.81 | $36.92 | 97,535 |
| 2018-09-10 | $37.44 | $37.50 | $37.21 | $37.23 | $36.35 | 88,807 |
| 2018-09-07 | $37.66 | $37.80 | $37.33 | $37.41 | $36.53 | 79,469 |
| 2018-09-06 | $37.66 | $37.99 | $37.66 | $37.75 | $36.86 | 139,206 |
| 2018-09-05 | $37.97 | $38.44 | $37.87 | $38.30 | $37.40 | 148,856 |
| 2018-09-04 | $39.25 | $39.37 | $38.80 | $39.18 | $38.26 | 62,296 |
| 2018-08-31 | $39.03 | $39.46 | $38.98 | $39.42 | $38.49 | 108,538 |
| 2018-08-30 | $39.05 | $39.37 | $38.82 | $39.16 | $38.24 | 152,221 |
| 2018-08-29 | $38.87 | $39.11 | $38.73 | $38.90 | $37.98 | 48,092 |
| 2018-08-28 | $39.14 | $39.24 | $38.87 | $38.88 | $37.96 | 63,818 |
| 2018-08-27 | $38.39 | $38.99 | $38.35 | $38.96 | $38.04 | 103,971 |
| 2018-08-24 | $37.06 | $37.48 | $37.06 | $37.28 | $36.40 | 64,487 |
| 2018-08-23 | $37.34 | $37.34 | $36.35 | $36.58 | $35.72 | 90,069 |
| 2018-08-22 | $37.61 | $38.09 | $37.55 | $38.08 | $37.18 | 58,803 |
| 2018-08-21 | $38.34 | $38.53 | $38.14 | $38.27 | $37.37 | 38,215 |
| 2018-08-20 | $37.99 | $38.29 | $37.99 | $38.05 | $37.15 | 37,392 |
| 2018-08-17 | $37.59 | $38.12 | $37.45 | $38.02 | $37.12 | 38,466 |
| 2018-08-16 | $37.63 | $37.95 | $37.52 | $37.64 | $36.75 | 90,456 |
| 2018-08-15 | $37.42 | $37.42 | $36.83 | $37.15 | $36.27 | 73,494 |
| 2018-08-14 | $37.58 | $37.90 | $37.52 | $37.76 | $36.87 | 67,130 |
| 2018-08-13 | $37.57 | $37.57 | $36.96 | $37.00 | $36.13 | 101,087 |
| 2018-08-10 | $38.04 | $38.14 | $37.46 | $37.73 | $36.84 | 75,540 |
| 2018-08-09 | $38.52 | $38.66 | $38.39 | $38.50 | $37.59 | 75,899 |
| 2018-08-08 | $38.65 | $38.65 | $38.38 | $38.47 | $37.56 | 40,843 |
| 2018-08-07 | $38.16 | $38.46 | $38.13 | $38.13 | $37.23 | 56,823 |
| 2018-08-06 | $38.20 | $38.32 | $37.92 | $38.15 | $37.25 | 93,350 |
| 2018-08-03 | $38.84 | $38.84 | $37.95 | $38.35 | $37.45 | 83,058 |
| 2018-08-02 | $37.61 | $38.15 | $37.28 | $37.55 | $36.66 | 76,142 |
| 2018-08-01 | $38.80 | $38.80 | $38.28 | $38.34 | $37.44 | 104,341 |
| 2018-07-31 | $39.30 | $39.44 | $39.00 | $39.22 | $38.30 | 128,160 |
| 2018-07-30 | $39.15 | $39.60 | $39.12 | $39.38 | $38.45 | 114,233 |
| 2018-07-27 | $39.64 | $39.69 | $39.23 | $39.42 | $38.49 | 99,746 |
| 2018-07-26 | $38.61 | $38.96 | $38.60 | $38.91 | $37.99 | 68,834 |
| 2018-07-25 | $39.45 | $39.60 | $39.09 | $39.55 | $38.62 | 61,330 |
| 2018-07-24 | $39.55 | $39.78 | $39.30 | $39.57 | $38.64 | 73,916 |
| 2018-07-23 | $39.63 | $39.83 | $39.41 | $39.62 | $38.69 | 68,762 |
| 2018-07-20 | $38.95 | $39.42 | $38.89 | $39.28 | $38.35 | 49,534 |
| 2018-07-19 | $39.00 | $39.00 | $38.52 | $38.69 | $37.78 | 89,975 |
| 2018-07-18 | $39.88 | $39.92 | $39.35 | $39.59 | $38.66 | 61,286 |
| 2018-07-17 | $40.44 | $40.65 | $40.13 | $40.43 | $39.48 | 120,284 |
| 2018-07-16 | $39.60 | $41.04 | $39.45 | $39.71 | $38.77 | 89,881 |
| 2018-07-13 | $39.66 | $39.81 | $39.42 | $39.56 | $38.63 | 80,575 |
| 2018-07-12 | $39.50 | $39.50 | $38.77 | $39.05 | $38.13 | 89,229 |
| 2018-07-11 | $40.08 | $40.08 | $38.98 | $39.15 | $38.23 | 82,323 |
| 2018-07-10 | $40.30 | $40.38 | $39.48 | $39.58 | $38.65 | 88,661 |
| 2018-07-09 | $40.00 | $40.07 | $39.72 | $40.04 | $39.10 | 120,890 |
| 2018-07-06 | $39.19 | $39.26 | $38.86 | $39.02 | $38.10 | 69,835 |
| 2018-07-05 | $39.04 | $39.04 | $38.04 | $38.37 | $37.47 | 47,260 |
| 2018-07-03 | $38.44 | $38.44 | $38.03 | $38.13 | $37.23 | 46,876 |
| 2018-07-02 | $38.17 | $38.38 | $36.54 | $38.24 | $37.34 | 102,588 |
| 2018-06-29 | $38.56 | $38.90 | $38.38 | $38.48 | $37.57 | 103,752 |
| 2018-06-28 | $38.70 | $38.74 | $38.04 | $38.14 | $37.24 | 89,052 |
| 2018-06-27 | $39.24 | $39.38 | $38.56 | $38.61 | $37.70 | 74,276 |
| 2018-06-26 | $39.70 | $39.81 | $39.44 | $39.45 | $38.52 | 69,294 |
| 2018-06-25 | $39.70 | $39.78 | $39.15 | $39.20 | $38.28 | 72,496 |
| 2018-06-22 | $39.86 | $39.96 | $39.30 | $39.73 | $38.79 | 81,541 |
| 2018-06-21 | $39.80 | $39.89 | $39.43 | $39.46 | $38.53 | 96,485 |
| 2018-06-20 | $40.76 | $40.86 | $40.63 | $40.72 | $39.76 | 64,800 |
| 2018-06-19 | $40.70 | $41.16 | $40.46 | $40.98 | $40.01 | 96,728 |
| 2018-06-18 | $41.08 | $41.31 | $40.98 | $41.18 | $40.21 | 71,476 |
| 2018-06-15 | $41.32 | $41.53 | $40.97 | $41.05 | $40.08 | 99,967 |
| 2018-06-14 | $43.31 | $43.31 | $42.28 | $42.44 | $41.44 | 185,140 |
| 2018-06-13 | $43.72 | $43.72 | $43.10 | $43.23 | $42.21 | 43,923 |
| 2018-06-12 | $43.98 | $44.04 | $43.63 | $43.67 | $42.64 | 29,937 |
| 2018-06-11 | $44.10 | $44.48 | $44.09 | $44.25 | $43.21 | 81,588 |
| 2018-06-08 | $44.10 | $44.11 | $43.76 | $44.05 | $43.01 | 56,572 |
| 2018-06-07 | $43.81 | $44.25 | $43.70 | $43.94 | $42.90 | 106,550 |
| 2018-06-06 | $43.23 | $43.84 | $43.23 | $43.65 | $42.62 | 92,921 |
| 2018-06-05 | $42.85 | $43.11 | $42.58 | $43.02 | $42.01 | 124,684 |
| 2018-06-04 | $42.38 | $42.76 | $42.12 | $42.61 | $41.61 | 95,727 |
| 2018-06-01 | $41.66 | $41.66 | $40.84 | $40.93 | $39.97 | 264,802 |
| 2018-05-31 | $40.95 | $41.45 | $40.81 | $41.24 | $40.27 | 192,835 |
| 2018-05-30 | $41.66 | $42.01 | $41.40 | $41.96 | $40.97 | 113,053 |
| 2018-05-29 | $42.81 | $42.84 | $42.11 | $42.14 | $41.15 | 70,095 |
| 2018-05-25 | $43.00 | $43.29 | $42.91 | $43.20 | $42.18 | 73,085 |
| 2018-05-24 | $43.78 | $43.78 | $43.01 | $43.36 | $42.34 | 74,514 |
| 2018-05-23 | $43.74 | $43.96 | $43.35 | $43.96 | $42.92 | 98,369 |
| 2018-05-22 | $44.87 | $44.90 | $44.73 | $44.75 | $43.70 | 49,811 |
| 2018-05-21 | $44.31 | $44.53 | $44.18 | $44.37 | $43.32 | 71,332 |
| 2018-05-18 | $44.07 | $44.27 | $43.68 | $44.09 | $43.05 | 69,820 |
| 2018-05-17 | $44.57 | $44.74 | $44.32 | $44.48 | $43.43 | 47,127 |
| 2018-05-16 | $44.82 | $45.03 | $44.49 | $44.89 | $43.83 | 52,016 |
| 2018-05-15 | $44.69 | $44.69 | $44.36 | $44.59 | $43.54 | 64,180 |
| 2018-05-14 | $45.04 | $45.35 | $45.00 | $45.20 | $44.13 | 57,808 |
| 2018-05-11 | $44.71 | $44.84 | $44.58 | $44.69 | $43.64 | 44,423 |
| 2018-05-10 | $44.52 | $45.17 | $44.44 | $44.97 | $43.91 | 63,602 |
| 2018-05-09 | $43.44 | $43.63 | $43.26 | $43.62 | $42.59 | 41,813 |
| 2018-05-08 | $43.50 | $43.58 | $43.39 | $43.54 | $42.51 | 54,054 |
| 2018-05-07 | $43.56 | $43.62 | $43.29 | $43.47 | $42.45 | 43,739 |
| 2018-05-04 | $43.57 | $43.74 | $43.33 | $43.63 | $42.60 | 59,593 |
| 2018-05-03 | $44.55 | $44.56 | $43.74 | $44.42 | $43.37 | 99,801 |
| 2018-05-02 | $44.48 | $44.79 | $44.34 | $44.46 | $43.41 | 112,247 |
| 2018-05-01 | $44.61 | $44.61 | $43.78 | $44.06 | $43.02 | 65,492 |
| 2018-04-30 | $44.91 | $44.91 | $44.53 | $44.62 | $43.57 | 130,271 |
| 2018-04-27 | $44.00 | $44.42 | $43.96 | $44.31 | $43.27 | 75,362 |
| 2018-04-26 | $43.90 | $44.00 | $43.45 | $43.75 | $42.72 | 126,554 |
| 2018-04-25 | $43.00 | $43.00 | $42.67 | $42.82 | $41.81 | 50,686 |
| 2018-04-24 | $43.69 | $43.78 | $43.27 | $43.51 | $42.48 | 85,077 |
| 2018-04-23 | $43.22 | $43.30 | $42.78 | $42.99 | $41.98 | 75,353 |
| 2018-04-20 | $42.47 | $42.85 | $42.27 | $42.56 | $41.56 | 181,814 |
| 2018-04-19 | $43.09 | $43.28 | $42.96 | $43.23 | $42.21 | 54,205 |
| 2018-04-18 | $42.95 | $43.09 | $42.85 | $42.85 | $41.84 | 84,176 |
| 2018-04-17 | $42.64 | $42.90 | $42.55 | $42.56 | $41.56 | 51,564 |
| 2018-04-16 | $42.58 | $42.85 | $42.45 | $42.79 | $41.78 | 79,712 |
| 2018-04-13 | $42.66 | $42.93 | $42.29 | $42.34 | $41.34 | 102,209 |
| 2018-04-12 | $42.08 | $42.26 | $42.00 | $42.22 | $41.22 | 60,777 |
| 2018-04-11 | $42.03 | $42.06 | $41.83 | $41.93 | $40.94 | 46,443 |
| 2018-04-10 | $42.35 | $42.42 | $42.09 | $42.27 | $41.27 | 96,205 |
| 2018-04-09 | $42.13 | $42.43 | $41.75 | $42.09 | $41.10 | 91,878 |
| 2018-04-06 | $42.05 | $42.34 | $41.65 | $41.94 | $40.95 | 116,656 |
| 2018-04-05 | $41.88 | $42.52 | $41.80 | $42.27 | $41.27 | 140,349 |
| 2018-04-04 | $41.15 | $42.23 | $41.06 | $42.17 | $41.18 | 72,514 |
| 2018-04-03 | $41.47 | $41.97 | $41.25 | $41.92 | $40.93 | 108,201 |
| 2018-04-02 | $42.44 | $42.91 | $41.92 | $42.14 | $41.15 | 76,021 |
| 2018-03-29 | $42.40 | $42.47 | $42.09 | $42.40 | $41.40 | 81,818 |
| 2018-03-28 | $41.89 | $42.23 | $41.83 | $42.07 | $41.08 | 136,100 |
| 2018-03-27 | $42.18 | $42.66 | $41.86 | $41.95 | $40.96 | 167,619 |
| 2018-03-26 | $41.77 | $41.97 | $41.27 | $41.77 | $40.79 | 189,031 |
| 2018-03-23 | $41.54 | $41.54 | $40.45 | $40.55 | $39.59 | 96,173 |
| 2018-03-22 | $42.14 | $42.25 | $41.58 | $41.58 | $40.60 | 91,607 |
| 2018-03-21 | $42.66 | $42.66 | $42.08 | $42.31 | $41.31 | 92,470 |
| 2018-03-20 | $42.10 | $42.19 | $41.76 | $41.81 | $40.82 | 61,584 |
| 2018-03-19 | $41.97 | $42.20 | $41.79 | $41.91 | $40.92 | 55,616 |
| 2018-03-16 | $42.20 | $42.31 | $42.03 | $42.15 | $41.16 | 72,183 |
| 2018-03-15 | $42.24 | $42.35 | $41.86 | $42.01 | $41.02 | 62,778 |
| 2018-03-14 | $42.04 | $42.49 | $42.04 | $42.20 | $41.21 | 109,601 |
| 2018-03-13 | $42.66 | $42.66 | $41.76 | $41.85 | $40.86 | 90,768 |
| 2018-03-12 | $43.05 | $43.37 | $42.88 | $43.14 | $42.12 | 87,801 |
| 2018-03-09 | $42.10 | $42.78 | $42.10 | $42.68 | $41.67 | 83,564 |
| 2018-03-08 | $41.98 | $42.04 | $41.60 | $41.79 | $40.80 | 91,285 |
| 2018-03-07 | $41.80 | $42.06 | $41.38 | $41.73 | $40.75 | 120,109 |
| 2018-03-06 | $42.63 | $42.63 | $42.19 | $42.28 | $41.28 | 99,269 |
| 2018-03-05 | $41.33 | $42.27 | $40.44 | $42.20 | $41.21 | 143,342 |
| 2018-03-02 | $42.30 | $43.03 | $42.30 | $43.03 | $42.02 | 45,247 |
| 2018-03-01 | $42.43 | $43.24 | $42.43 | $42.85 | $41.84 | 79,774 |
| 2018-02-28 | $43.58 | $43.61 | $42.73 | $42.79 | $41.78 | 84,956 |
| 2018-02-27 | $43.31 | $43.85 | $42.79 | $42.79 | $41.78 | 154,243 |
| 2018-02-26 | $44.68 | $44.89 | $44.38 | $44.57 | $43.52 | 71,549 |
| 2018-02-23 | $45.04 | $45.32 | $44.74 | $45.32 | $44.25 | 73,456 |
| 2018-02-22 | $44.48 | $44.86 | $44.12 | $44.21 | $43.17 | 103,412 |
| 2018-02-21 | $45.15 | $45.15 | $44.66 | $44.71 | $43.66 | 80,992 |
| 2018-02-20 | $44.74 | $45.12 | $44.74 | $44.97 | $43.91 | 55,428 |
| 2018-02-16 | $45.09 | $45.45 | $44.97 | $45.12 | $44.06 | 74,379 |
| 2018-02-15 | $44.60 | $45.26 | $44.34 | $45.14 | $44.08 | 63,617 |
| 2018-02-14 | $43.61 | $44.97 | $43.55 | $44.94 | $43.88 | 65,947 |
| 2018-02-13 | $44.35 | $44.73 | $43.79 | $43.91 | $42.87 | 171,647 |
| 2018-02-12 | $44.97 | $45.33 | $44.46 | $45.12 | $44.06 | 88,963 |
| 2018-02-09 | $44.54 | $44.79 | $43.60 | $44.63 | $43.58 | 102,662 |
| 2018-02-08 | $45.76 | $45.92 | $44.70 | $44.77 | $43.71 | 130,268 |
| 2018-02-07 | $44.97 | $46.03 | $44.96 | $45.64 | $44.56 | 110,696 |
| 2018-02-06 | $46.00 | $47.29 | $46.00 | $47.18 | $46.07 | 80,724 |
| 2018-02-05 | $47.87 | $48.07 | $46.68 | $46.68 | $45.58 | 95,408 |
| 2018-02-02 | $48.32 | $48.51 | $47.65 | $47.71 | $46.59 | 69,528 |
| 2018-02-01 | $48.69 | $48.92 | $48.44 | $48.90 | $47.75 | 90,730 |
| 2018-01-31 | $49.46 | $49.61 | $49.00 | $49.21 | $48.05 | 101,444 |
| 2018-01-30 | $49.28 | $49.59 | $49.05 | $49.18 | $48.02 | 142,782 |
| 2018-01-29 | $48.76 | $48.93 | $48.32 | $48.35 | $47.21 | 128,285 |
| 2018-01-26 | $48.86 | $49.29 | $48.77 | $49.29 | $48.13 | 58,889 |
| 2018-01-25 | $49.05 | $49.13 | $48.60 | $48.76 | $47.61 | 105,109 |
| 2018-01-24 | $49.39 | $49.80 | $49.11 | $49.36 | $48.20 | 84,741 |
| 2018-01-23 | $49.35 | $50.08 | $49.35 | $49.59 | $48.42 | 81,465 |
| 2018-01-22 | $48.94 | $49.55 | $48.74 | $49.09 | $47.93 | 158,287 |
| 2018-01-19 | $49.71 | $50.37 | $49.71 | $50.35 | $49.16 | 281,861 |
| 2018-01-18 | $48.29 | $48.84 | $48.13 | $48.55 | $47.41 | 335,202 |
| 2018-01-17 | $49.35 | $49.67 | $49.15 | $49.66 | $48.49 | 56,859 |
| 2018-01-16 | $49.19 | $49.19 | $48.86 | $49.05 | $47.89 | 63,080 |
| 2018-01-12 | $50.00 | $50.01 | $49.63 | $50.01 | $48.83 | 52,468 |
| 2018-01-11 | $49.00 | $49.21 | $48.71 | $49.20 | $48.04 | 54,402 |
| 2018-01-10 | $49.14 | $49.42 | $49.00 | $49.12 | $47.96 | 64,864 |
| 2018-01-09 | $48.90 | $49.38 | $48.67 | $48.99 | $47.84 | 81,889 |
| 2018-01-08 | $48.81 | $48.91 | $48.29 | $48.69 | $47.54 | 73,770 |
| 2018-01-05 | $47.36 | $47.84 | $47.36 | $47.81 | $46.68 | 94,150 |
| 2018-01-04 | $46.80 | $47.10 | $46.76 | $46.93 | $45.82 | 41,881 |
| 2018-01-03 | $47.05 | $47.22 | $46.82 | $47.02 | $45.91 | 58,444 |
| 2018-01-02 | $46.68 | $46.80 | $46.52 | $46.80 | $45.70 | 36,361 |
| 2017-12-29 | $46.47 | $46.64 | $46.27 | $46.40 | $45.31 | 48,252 |
| 2017-12-28 | $46.20 | $46.32 | $45.92 | $46.31 | $45.22 | 70,646 |
| 2017-12-27 | $46.73 | $46.93 | $46.40 | $46.56 | $45.46 | 54,589 |
| 2017-12-26 | $46.88 | $46.95 | $46.67 | $46.74 | $45.64 | 45,891 |
| 2017-12-22 | $46.74 | $46.93 | $46.71 | $46.80 | $45.70 | 25,062 |
| 2017-12-21 | $46.76 | $46.99 | $46.54 | $46.61 | $45.51 | 77,927 |
| 2017-12-20 | $46.91 | $46.91 | $46.50 | $46.68 | $45.58 | 103,791 |
| 2017-12-19 | $46.42 | $46.44 | $45.80 | $45.84 | $44.76 | 46,097 |
| 2017-12-18 | $46.10 | $46.38 | $46.07 | $46.38 | $45.29 | 81,020 |
| 2017-12-15 | $45.68 | $45.79 | $45.48 | $45.61 | $44.53 | 72,450 |
| 2017-12-14 | $45.45 | $45.69 | $45.19 | $45.19 | $44.12 | 65,802 |
| 2017-12-13 | $44.33 | $44.41 | $44.11 | $44.14 | $43.10 | 42,791 |
| 2017-12-12 | $44.12 | $44.12 | $43.77 | $43.96 | $42.92 | 81,209 |
| 2017-12-11 | $44.01 | $44.47 | $44.01 | $44.27 | $43.23 | 86,093 |
| 2017-12-08 | $44.23 | $44.30 | $44.06 | $44.30 | $43.26 | 39,814 |
| 2017-12-07 | $43.78 | $44.26 | $43.78 | $44.22 | $43.18 | 47,445 |
| 2017-12-06 | $44.33 | $44.38 | $44.08 | $44.12 | $43.08 | 51,368 |
| 2017-12-05 | $44.78 | $44.79 | $44.47 | $44.48 | $43.43 | 59,729 |
| 2017-12-04 | $44.43 | $44.73 | $44.28 | $44.48 | $43.43 | 96,255 |
| 2017-12-01 | $43.65 | $43.70 | $43.16 | $43.58 | $42.55 | 123,973 |
| 2017-11-30 | $44.75 | $45.35 | $44.74 | $45.17 | $44.11 | 150,530 |
| 2017-11-29 | $44.49 | $46.11 | $44.49 | $45.03 | $43.97 | 152,899 |
| 2017-11-28 | $44.76 | $45.17 | $44.49 | $45.15 | $44.09 | 97,250 |
| 2017-11-27 | $44.12 | $44.14 | $43.75 | $43.92 | $42.88 | 62,528 |
| 2017-11-24 | $44.17 | $44.39 | $44.17 | $44.23 | $43.19 | 29,466 |
| 2017-11-22 | $44.14 | $44.39 | $44.10 | $44.26 | $43.22 | 82,919 |
| 2017-11-21 | $44.11 | $44.14 | $43.78 | $43.86 | $42.83 | 115,030 |
| 2017-11-20 | $44.27 | $44.28 | $43.93 | $44.07 | $43.03 | 114,006 |
| 2017-11-17 | $44.06 | $44.39 | $43.97 | $44.24 | $43.20 | 88,379 |
| 2017-11-16 | $44.63 | $44.80 | $44.51 | $44.75 | $43.70 | 102,187 |
| 2017-11-15 | $43.43 | $44.21 | $43.43 | $44.09 | $43.05 | 99,116 |
| 2017-11-14 | $43.29 | $43.61 | $43.12 | $43.44 | $42.42 | 77,511 |
| 2017-11-13 | $43.09 | $43.45 | $43.00 | $43.21 | $42.19 | 98,672 |
| 2017-11-10 | $43.09 | $43.30 | $43.06 | $43.12 | $42.10 | 80,556 |
| 2017-11-09 | $43.30 | $43.79 | $43.13 | $43.56 | $42.53 | 97,995 |
| 2017-11-08 | $44.15 | $44.15 | $43.79 | $43.95 | $42.91 | 128,782 |
| 2017-11-07 | $45.29 | $45.34 | $44.73 | $44.78 | $43.72 | 75,662 |
| 2017-11-06 | $45.07 | $45.58 | $44.69 | $45.34 | $44.27 | 69,031 |
| 2017-11-03 | $45.84 | $45.84 | $45.37 | $45.64 | $44.56 | 42,056 |
| 2017-11-02 | $45.40 | $45.46 | $45.25 | $45.42 | $44.35 | 64,803 |
| 2017-11-01 | $45.49 | $45.49 | $45.13 | $45.24 | $44.17 | 85,773 |
| 2017-10-31 | $45.58 | $45.58 | $45.07 | $45.27 | $44.20 | 77,060 |
| 2017-10-30 | $45.53 | $45.85 | $45.08 | $45.79 | $44.71 | 55,396 |
| 2017-10-27 | $45.22 | $45.73 | $45.03 | $45.65 | $44.57 | 61,262 |
| 2017-10-26 | $46.34 | $46.34 | $45.48 | $45.50 | $44.43 | 94,547 |
| 2017-10-25 | $45.69 | $46.04 | $45.51 | $45.99 | $44.91 | 134,022 |
| 2017-10-24 | $44.87 | $45.17 | $44.54 | $44.66 | $43.61 | 114,548 |
| 2017-10-23 | $44.59 | $44.59 | $44.14 | $44.16 | $43.12 | 61,145 |
| 2017-10-20 | $44.99 | $44.99 | $44.52 | $44.65 | $43.60 | 65,186 |
| 2017-10-19 | $44.41 | $45.37 | $44.41 | $45.24 | $44.17 | 99,660 |
| 2017-10-18 | $44.10 | $44.15 | $43.84 | $44.02 | $42.98 | 42,486 |
| 2017-10-17 | $43.79 | $43.92 | $43.54 | $43.60 | $42.57 | 48,788 |
| 2017-10-16 | $44.04 | $44.50 | $43.79 | $44.13 | $43.09 | 76,074 |
| 2017-10-13 | $45.00 | $45.24 | $45.00 | $45.18 | $44.11 | 44,199 |
| 2017-10-12 | $44.69 | $45.00 | $44.63 | $44.72 | $43.67 | 53,166 |
| 2017-10-11 | $44.89 | $44.89 | $44.39 | $44.54 | $43.49 | 119,274 |
| 2017-10-10 | $44.82 | $44.83 | $44.55 | $44.76 | $43.70 | 170,509 |
| 2017-10-09 | $45.15 | $45.24 | $44.84 | $44.89 | $43.83 | 47,942 |
| 2017-10-06 | $44.89 | $45.10 | $44.72 | $45.05 | $43.99 | 39,431 |
| 2017-10-05 | $44.59 | $45.14 | $44.59 | $44.97 | $43.91 | 35,925 |
| 2017-10-04 | $44.78 | $44.78 | $44.45 | $44.53 | $43.48 | 36,432 |
| 2017-10-03 | $44.52 | $44.80 | $44.45 | $44.70 | $43.65 | 46,043 |
| 2017-10-02 | $44.14 | $44.46 | $44.14 | $44.34 | $43.29 | 43,069 |
| 2017-09-29 | $43.95 | $44.39 | $43.95 | $44.30 | $43.26 | 54,713 |
| 2017-09-28 | $43.85 | $44.05 | $43.40 | $43.93 | $42.89 | 43,687 |
| 2017-09-27 | $43.09 | $43.81 | $43.09 | $43.59 | $42.56 | 80,428 |
| 2017-09-26 | $44.22 | $44.33 | $43.86 | $43.95 | $42.91 | 80,963 |
| 2017-09-25 | $44.88 | $44.98 | $43.97 | $44.22 | $43.18 | 61,556 |
| 2017-09-22 | $45.43 | $45.55 | $45.32 | $45.55 | $44.48 | 41,549 |
| 2017-09-21 | $44.91 | $45.36 | $44.91 | $45.34 | $44.27 | 70,190 |
| 2017-09-20 | $45.17 | $45.23 | $44.62 | $44.85 | $43.79 | 110,614 |
| 2017-09-19 | $45.03 | $45.27 | $44.86 | $45.05 | $43.99 | 81,126 |
| 2017-09-18 | $44.99 | $45.55 | $44.99 | $45.19 | $44.12 | 99,705 |
| 2017-09-15 | $44.31 | $44.63 | $44.21 | $44.32 | $43.28 | 91,412 |
| 2017-09-14 | $43.48 | $43.63 | $43.28 | $43.45 | $42.43 | 53,896 |
| 2017-09-13 | $43.25 | $43.37 | $43.04 | $43.14 | $42.12 | 47,610 |
| 2017-09-12 | $43.81 | $43.81 | $43.32 | $43.38 | $42.36 | 64,703 |
| 2017-09-11 | $43.11 | $43.80 | $43.11 | $43.80 | $42.77 | 109,373 |
| 2017-09-08 | $43.07 | $43.08 | $42.81 | $42.86 | $41.85 | 64,513 |
| 2017-09-07 | $43.42 | $43.73 | $43.16 | $43.38 | $42.36 | 129,535 |
| 2017-09-06 | $42.66 | $42.80 | $42.45 | $42.61 | $41.61 | 190,415 |
| 2017-09-05 | $43.71 | $43.72 | $42.50 | $42.59 | $41.59 | 195,100 |
| 2017-09-01 | $46.27 | $46.48 | $46.06 | $46.32 | $45.23 | 42,791 |
| 2017-08-31 | $46.26 | $46.43 | $45.91 | $46.22 | $45.13 | 78,924 |
| 2017-08-30 | $46.32 | $46.67 | $46.25 | $46.37 | $45.28 | 59,028 |
| 2017-08-29 | $46.21 | $46.73 | $46.10 | $46.10 | $45.01 | 94,888 |
| 2017-08-28 | $47.40 | $47.41 | $47.02 | $47.15 | $46.04 | 66,566 |
| 2017-08-25 | $47.04 | $47.25 | $46.92 | $47.08 | $45.97 | 78,531 |
| 2017-08-24 | $46.25 | $46.30 | $45.94 | $46.21 | $45.12 | 35,920 |
| 2017-08-23 | $46.54 | $46.54 | $46.08 | $46.16 | $45.07 | 57,508 |
| 2017-08-22 | $46.08 | $46.52 | $45.90 | $46.43 | $45.34 | 78,466 |
| 2017-08-21 | $45.47 | $45.57 | $45.34 | $45.56 | $44.49 | 47,656 |
| 2017-08-18 | $45.48 | $45.69 | $45.25 | $45.62 | $44.54 | 92,135 |
| 2017-08-17 | $46.19 | $46.50 | $45.49 | $45.52 | $44.45 | 79,396 |
| 2017-08-16 | $46.98 | $47.08 | $46.74 | $46.83 | $45.73 | 158,601 |
| 2017-08-15 | $47.18 | $47.76 | $47.14 | $47.56 | $46.44 | 110,326 |
| 2017-08-14 | $47.05 | $47.48 | $46.89 | $46.99 | $45.88 | 57,761 |
| 2017-08-11 | $46.47 | $46.87 | $46.03 | $46.81 | $45.71 | 124,144 |
| 2017-08-10 | $47.94 | $47.94 | $47.06 | $47.06 | $45.95 | 71,269 |
| 2017-08-09 | $48.29 | $48.32 | $48.01 | $48.19 | $47.05 | 75,927 |
| 2017-08-08 | $48.75 | $48.98 | $48.41 | $48.47 | $47.33 | 61,470 |
| 2017-08-07 | $48.71 | $48.91 | $48.57 | $48.76 | $47.61 | 48,529 |
| 2017-08-04 | $48.38 | $48.47 | $48.20 | $48.31 | $47.17 | 75,455 |
| 2017-08-03 | $47.25 | $47.45 | $47.10 | $47.11 | $46.00 | 54,081 |
| 2017-08-02 | $47.43 | $47.72 | $47.38 | $47.54 | $46.42 | 61,177 |
| 2017-08-01 | $48.33 | $48.33 | $48.01 | $48.22 | $47.08 | 50,914 |
| 2017-07-31 | $47.58 | $47.62 | $47.31 | $47.52 | $46.40 | 52,613 |
| 2017-07-28 | $47.15 | $47.15 | $46.94 | $47.11 | $46.00 | 37,466 |
| 2017-07-27 | $47.61 | $47.61 | $47.03 | $47.29 | $46.18 | 59,795 |
| 2017-07-26 | $47.59 | $47.73 | $47.35 | $47.63 | $46.51 | 80,118 |
| 2017-07-25 | $47.49 | $47.78 | $47.26 | $47.39 | $46.27 | 55,988 |
| 2017-07-24 | $47.06 | $47.53 | $47.06 | $47.44 | $46.32 | 77,871 |
| 2017-07-21 | $46.75 | $46.90 | $46.49 | $46.70 | $45.60 | 67,164 |
| 2017-07-20 | $45.40 | $45.87 | $45.10 | $45.85 | $44.77 | 159,928 |
| 2017-07-19 | $45.05 | $45.50 | $44.74 | $45.50 | $44.43 | 147,394 |
| 2017-07-18 | $44.34 | $44.39 | $43.81 | $44.23 | $43.19 | 99,026 |
| 2017-07-17 | $43.85 | $43.85 | $43.46 | $43.50 | $42.47 | 55,010 |
| 2017-07-14 | $43.34 | $43.61 | $43.34 | $43.58 | $42.55 | 62,529 |
| 2017-07-13 | $43.40 | $43.40 | $42.96 | $43.19 | $42.17 | 151,713 |
| 2017-07-12 | $43.59 | $44.12 | $43.46 | $43.94 | $42.90 | 158,045 |
| 2017-07-11 | $43.66 | $43.71 | $43.31 | $43.48 | $42.45 | 79,530 |
| 2017-07-10 | $43.32 | $43.39 | $42.97 | $43.17 | $42.15 | 57,348 |
| 2017-07-07 | $42.63 | $42.77 | $42.23 | $42.68 | $41.67 | 74,671 |
| 2017-07-06 | $42.75 | $42.82 | $42.34 | $42.50 | $41.50 | 113,696 |
| 2017-07-05 | $43.40 | $43.45 | $42.98 | $43.33 | $42.31 | 88,825 |
| 2017-07-03 | $43.59 | $43.70 | $43.34 | $43.60 | $42.57 | 61,486 |
| 2017-06-30 | $43.58 | $43.62 | $43.33 | $43.49 | $42.46 | 89,390 |
| 2017-06-29 | $44.13 | $44.15 | $43.54 | $43.59 | $42.56 | 109,095 |
| 2017-06-28 | $43.99 | $44.36 | $43.50 | $44.13 | $43.09 | 82,117 |
| 2017-06-27 | $42.89 | $43.11 | $42.69 | $42.83 | $41.82 | 115,674 |
| 2017-06-26 | $43.00 | $43.23 | $42.87 | $43.01 | $42.00 | 69,442 |
| 2017-06-23 | $42.94 | $43.08 | $42.68 | $42.92 | $41.91 | 72,275 |
| 2017-06-22 | $42.97 | $42.97 | $42.61 | $42.66 | $41.65 | 139,341 |
| 2017-06-21 | $42.72 | $42.90 | $42.50 | $42.71 | $41.70 | 103,547 |
| 2017-06-20 | $43.56 | $43.77 | $43.38 | $43.42 | $42.40 | 109,138 |
| 2017-06-19 | $44.77 | $45.03 | $44.52 | $44.90 | $43.84 | 89,771 |
| 2017-06-16 | $44.56 | $45.10 | $44.11 | $45.10 | $44.04 | 227,522 |
| 2017-06-15 | $44.24 | $44.24 | $43.87 | $44.07 | $43.03 | 80,689 |
| 2017-06-14 | $45.29 | $45.29 | $44.90 | $45.03 | $43.97 | 85,430 |
| 2017-06-13 | $44.43 | $44.55 | $44.30 | $44.50 | $43.45 | 72,893 |
| 2017-06-12 | $45.15 | $45.15 | $44.29 | $44.46 | $43.41 | 74,937 |
| 2017-06-09 | $44.62 | $44.84 | $44.46 | $44.71 | $43.66 | 103,666 |
| 2017-06-08 | $44.27 | $44.39 | $44.12 | $44.35 | $43.30 | 65,711 |
| 2017-06-07 | $44.19 | $44.26 | $43.95 | $44.21 | $43.17 | 85,688 |
| 2017-06-06 | $44.32 | $44.53 | $44.30 | $44.47 | $43.42 | 57,424 |
| 2017-06-05 | $44.19 | $44.47 | $44.19 | $44.39 | $43.34 | 52,780 |
| 2017-06-02 | $44.18 | $44.69 | $44.18 | $44.62 | $43.57 | 74,027 |
| 2017-06-01 | $44.09 | $44.22 | $44.00 | $44.13 | $43.09 | 105,331 |
| 2017-05-31 | $44.19 | $44.25 | $43.97 | $44.23 | $43.19 | 67,128 |
| 2017-05-30 | $43.67 | $44.18 | $43.67 | $44.05 | $43.01 | 82,380 |
| 2017-05-26 | $44.32 | $44.61 | $44.32 | $44.44 | $43.39 | 73,276 |
| 2017-05-25 | $44.32 | $44.42 | $44.12 | $44.29 | $43.25 | 53,835 |
| 2017-05-24 | $44.46 | $44.46 | $43.90 | $44.13 | $43.09 | 51,450 |
| 2017-05-23 | $44.37 | $44.59 | $44.28 | $44.48 | $43.43 | 56,345 |
| 2017-05-22 | $44.25 | $44.25 | $43.90 | $44.08 | $43.04 | 78,982 |
| 2017-05-19 | $43.65 | $44.21 | $43.61 | $44.04 | $43.00 | 129,510 |
| 2017-05-18 | $43.49 | $43.72 | $43.21 | $43.48 | $42.45 | 196,431 |
| 2017-05-17 | $43.98 | $44.15 | $43.44 | $43.50 | $42.47 | 143,498 |
| 2017-05-16 | $45.17 | $45.37 | $44.81 | $45.35 | $44.28 | 170,371 |
| 2017-05-15 | $44.77 | $45.25 | $44.77 | $45.25 | $44.18 | 93,396 |
| 2017-05-12 | $44.41 | $44.52 | $44.27 | $44.33 | $43.28 | 46,730 |
| 2017-05-11 | $44.62 | $44.78 | $44.46 | $44.65 | $43.60 | 86,482 |
| 2017-05-10 | $43.85 | $43.96 | $43.23 | $43.88 | $42.85 | 95,279 |
| 2017-05-09 | $44.09 | $44.69 | $44.09 | $44.51 | $43.46 | 122,825 |
| 2017-05-08 | $43.71 | $44.05 | $43.71 | $44.01 | $42.97 | 65,375 |
| 2017-05-05 | $42.34 | $42.83 | $42.34 | $42.73 | $41.72 | 46,139 |
| 2017-05-04 | $42.39 | $42.60 | $42.37 | $42.44 | $41.44 | 38,076 |
| 2017-05-03 | $42.28 | $42.33 | $42.14 | $42.24 | $41.24 | 28,081 |
| 2017-05-02 | $42.51 | $42.52 | $42.18 | $42.45 | $41.45 | 100,789 |
| 2017-05-01 | $41.91 | $41.96 | $41.70 | $41.79 | $40.80 | 36,062 |
| 2017-04-28 | $41.66 | $41.87 | $41.59 | $41.76 | $40.78 | 58,611 |
| 2017-04-27 | $42.21 | $42.30 | $41.84 | $42.13 | $41.14 | 64,336 |
| 2017-04-26 | $42.72 | $42.80 | $42.51 | $42.60 | $41.60 | 97,868 |
| 2017-04-25 | $43.14 | $43.20 | $42.99 | $43.06 | $42.04 | 54,358 |
| 2017-04-24 | $43.03 | $43.03 | $42.55 | $42.71 | $41.70 | 90,816 |
| 2017-04-21 | $41.90 | $42.34 | $41.58 | $41.63 | $40.65 | 82,697 |
| 2017-04-20 | $42.74 | $42.74 | $41.91 | $42.01 | $41.02 | 66,274 |
| 2017-04-19 | $41.33 | $41.39 | $40.86 | $40.96 | $39.99 | 56,333 |
| 2017-04-18 | $41.13 | $41.25 | $40.81 | $40.86 | $39.90 | 74,202 |
| 2017-04-17 | $41.45 | $41.49 | $41.16 | $41.48 | $40.50 | 74,958 |
| 2017-04-13 | $40.66 | $41.05 | $40.20 | $40.39 | $39.44 | 97,586 |
| 2017-04-12 | $40.33 | $40.33 | $40.02 | $40.23 | $39.28 | 109,599 |
| 2017-04-11 | $40.54 | $40.54 | $40.02 | $40.20 | $39.25 | 69,754 |
| 2017-04-10 | $40.49 | $40.73 | $40.36 | $40.53 | $39.57 | 76,613 |
| 2017-04-07 | $41.35 | $41.50 | $41.25 | $41.34 | $40.37 | 74,513 |
| 2017-04-06 | $42.03 | $42.42 | $42.01 | $42.11 | $41.12 | 87,943 |
| 2017-04-05 | $42.46 | $42.46 | $41.68 | $41.70 | $40.72 | 62,218 |
| 2017-04-04 | $41.70 | $41.99 | $41.68 | $41.95 | $40.96 | 70,171 |
| 2017-04-03 | $42.01 | $42.45 | $41.84 | $42.25 | $41.25 | 88,652 |
| 2017-03-31 | $42.12 | $42.12 | $41.72 | $41.79 | $40.80 | 116,427 |
| 2017-03-30 | $42.06 | $42.55 | $42.04 | $42.52 | $41.52 | 103,006 |
| 2017-03-29 | $42.79 | $42.80 | $42.39 | $42.69 | $41.68 | 79,628 |
| 2017-03-28 | $42.76 | $43.26 | $42.76 | $43.20 | $42.18 | 59,732 |
| 2017-03-27 | $42.94 | $43.31 | $42.93 | $43.21 | $42.19 | 41,522 |
| 2017-03-24 | $43.52 | $43.68 | $43.37 | $43.57 | $42.54 | 67,318 |
| 2017-03-23 | $42.73 | $43.14 | $42.73 | $42.89 | $41.88 | 44,852 |
| 2017-03-22 | $42.44 | $42.61 | $42.30 | $42.57 | $41.57 | 49,178 |
| 2017-03-21 | $43.58 | $43.74 | $42.77 | $42.80 | $41.79 | 103,254 |
| 2017-03-20 | $43.30 | $43.82 | $43.30 | $43.58 | $42.55 | 187,417 |
| 2017-03-17 | $43.61 | $43.92 | $43.43 | $43.46 | $42.44 | 155,345 |
| 2017-03-16 | $43.67 | $43.98 | $42.76 | $43.68 | $42.65 | 130,421 |
| 2017-03-15 | $43.17 | $43.69 | $43.13 | $43.68 | $42.65 | 86,760 |
| 2017-03-14 | $42.80 | $43.18 | $42.80 | $43.05 | $42.04 | 64,708 |
| 2017-03-13 | $42.51 | $42.90 | $42.51 | $42.84 | $41.83 | 54,225 |
| 2017-03-10 | $41.24 | $41.28 | $40.94 | $41.17 | $40.20 | 49,854 |
| 2017-03-09 | $40.85 | $40.85 | $40.50 | $40.60 | $39.64 | 80,767 |
| 2017-03-08 | $41.00 | $41.21 | $40.86 | $40.90 | $39.94 | 39,237 |
| 2017-03-07 | $40.78 | $40.88 | $40.67 | $40.81 | $39.85 | 23,952 |
| 2017-03-06 | $40.56 | $40.67 | $40.39 | $40.51 | $39.55 | 34,110 |
| 2017-03-03 | $41.09 | $41.11 | $40.74 | $40.88 | $39.92 | 90,918 |
| 2017-03-02 | $41.46 | $41.87 | $40.82 | $40.85 | $39.89 | 85,638 |
| 2017-03-01 | $41.35 | $41.65 | $41.10 | $41.55 | $40.57 | 63,037 |
| 2017-02-28 | $40.79 | $41.39 | $40.79 | $40.99 | $40.02 | 50,717 |
| 2017-02-27 | $40.91 | $40.91 | $40.57 | $40.73 | $39.77 | 37,295 |
| 2017-02-24 | $41.26 | $41.44 | $41.11 | $41.28 | $40.31 | 48,556 |
| 2017-02-23 | $41.77 | $41.89 | $41.58 | $41.87 | $40.88 | 81,675 |
| 2017-02-22 | $41.37 | $41.61 | $41.25 | $41.43 | $40.45 | 58,117 |
| 2017-02-21 | $41.16 | $41.70 | $41.13 | $41.69 | $40.71 | 74,194 |
| 2017-02-17 | $40.97 | $41.43 | $40.95 | $41.42 | $40.44 | 72,808 |
| 2017-02-16 | $41.02 | $41.41 | $40.68 | $41.39 | $40.41 | 172,320 |
| 2017-02-15 | $40.60 | $41.31 | $40.56 | $41.24 | $40.27 | 59,509 |
| 2017-02-14 | $40.82 | $41.29 | $40.82 | $41.23 | $40.26 | 60,485 |
| 2017-02-13 | $40.89 | $41.13 | $40.82 | $41.06 | $40.09 | 47,665 |
| 2017-02-10 | $41.22 | $41.22 | $40.89 | $41.03 | $40.06 | 61,331 |
| 2017-02-09 | $40.74 | $41.17 | $40.63 | $40.81 | $39.85 | 113,646 |
| 2017-02-08 | $40.13 | $40.48 | $39.98 | $40.41 | $39.46 | 65,078 |
| 2017-02-07 | $40.26 | $40.40 | $40.10 | $40.12 | $39.17 | 45,770 |
| 2017-02-06 | $40.52 | $40.73 | $40.49 | $40.67 | $39.71 | 82,078 |
| 2017-02-03 | $40.50 | $40.60 | $40.31 | $40.43 | $39.48 | 33,096 |
| 2017-02-02 | $40.14 | $40.22 | $39.93 | $40.16 | $39.21 | 60,446 |
| 2017-02-01 | $39.67 | $39.94 | $39.59 | $39.77 | $38.83 | 51,050 |
| 2017-01-31 | $39.49 | $39.61 | $39.21 | $39.54 | $38.61 | 59,415 |
| 2017-01-30 | $39.43 | $39.46 | $38.96 | $39.19 | $38.27 | 40,949 |
| 2017-01-27 | $39.71 | $39.78 | $39.41 | $39.51 | $38.58 | 46,059 |
| 2017-01-26 | $39.71 | $39.78 | $39.49 | $39.78 | $38.84 | 93,361 |
| 2017-01-25 | $39.21 | $39.40 | $39.05 | $39.38 | $38.45 | 90,687 |
| 2017-01-24 | $38.82 | $38.92 | $38.54 | $38.77 | $37.86 | 97,180 |
| 2017-01-23 | $38.86 | $39.11 | $38.73 | $39.06 | $38.14 | 60,483 |
| 2017-01-20 | $39.10 | $39.45 | $39.10 | $39.26 | $38.33 | 70,680 |
| 2017-01-19 | $39.22 | $39.28 | $38.65 | $38.98 | $38.06 | 200,969 |
| 2017-01-18 | $39.71 | $39.71 | $38.69 | $39.04 | $38.12 | 141,129 |
| 2017-01-17 | $39.52 | $39.52 | $38.81 | $38.93 | $38.01 | 114,289 |
| 2017-01-13 | $37.81 | $38.09 | $37.58 | $37.70 | $36.81 | 65,331 |
| 2017-01-12 | $38.01 | $38.06 | $37.78 | $37.86 | $36.97 | 114,155 |
| 2017-01-11 | $37.75 | $38.01 | $37.44 | $38.01 | $37.11 | 53,879 |
| 2017-01-10 | $37.19 | $37.54 | $37.14 | $37.32 | $36.44 | 72,027 |
| 2017-01-09 | $37.00 | $37.15 | $36.78 | $36.81 | $35.94 | 84,415 |
| 2017-01-06 | $37.91 | $37.91 | $37.48 | $37.57 | $36.68 | 70,093 |
| 2017-01-05 | $38.00 | $38.18 | $37.79 | $38.01 | $37.11 | 55,495 |
| 2017-01-04 | $38.37 | $39.10 | $38.14 | $38.44 | $37.53 | 206,031 |
| 2017-01-03 | $38.58 | $38.62 | $38.36 | $38.48 | $37.57 | 42,984 |
| 2016-12-30 | $37.31 | $37.73 | $37.25 | $37.64 | $36.75 | 88,056 |
| 2016-12-29 | $37.54 | $37.92 | $37.19 | $37.40 | $36.52 | 96,724 |
| 2016-12-28 | $39.55 | $39.55 | $38.25 | $38.41 | $37.50 | 131,930 |
| 2016-12-27 | $39.43 | $39.87 | $39.29 | $39.78 | $37.61 | 67,108 |
| 2016-12-23 | $38.69 | $39.28 | $38.69 | $39.28 | $37.14 | 54,718 |
| 2016-12-22 | $39.18 | $39.42 | $39.09 | $39.38 | $37.23 | 55,034 |
| 2016-12-21 | $40.00 | $40.06 | $39.75 | $39.98 | $37.80 | 37,042 |
| 2016-12-20 | $39.64 | $39.76 | $39.56 | $39.64 | $37.48 | 50,265 |
| 2016-12-19 | $39.94 | $40.00 | $39.75 | $39.97 | $37.79 | 75,458 |
| 2016-12-16 | $40.03 | $40.19 | $39.84 | $39.93 | $37.75 | 82,712 |
| 2016-12-15 | $39.16 | $39.35 | $39.00 | $39.20 | $37.06 | 65,515 |
| 2016-12-14 | $39.67 | $40.85 | $39.47 | $39.99 | $37.81 | 197,716 |
| 2016-12-13 | $39.68 | $39.73 | $39.40 | $39.55 | $37.39 | 68,283 |
| 2016-12-12 | $40.38 | $40.41 | $40.06 | $40.09 | $37.90 | 106,859 |
| 2016-12-09 | $40.53 | $40.53 | $40.14 | $40.26 | $38.06 | 61,255 |
| 2016-12-08 | $40.37 | $40.92 | $40.22 | $40.88 | $38.65 | 340,037 |
| 2016-12-07 | $38.43 | $39.05 | $38.37 | $39.05 | $36.92 | 89,199 |
| 2016-12-06 | $37.05 | $37.32 | $36.69 | $37.26 | $35.23 | 98,656 |
| 2016-12-05 | $37.20 | $37.34 | $36.96 | $37.17 | $35.14 | 104,663 |
| 2016-12-02 | $37.70 | $37.81 | $37.49 | $37.73 | $35.67 | 95,841 |
| 2016-12-01 | $37.65 | $37.98 | $37.58 | $37.83 | $35.76 | 68,830 |
| 2016-11-30 | $37.97 | $38.07 | $37.80 | $37.92 | $35.85 | 86,664 |
| 2016-11-29 | $37.31 | $37.87 | $37.31 | $37.73 | $35.67 | 77,716 |
| 2016-11-28 | $37.35 | $37.62 | $37.15 | $37.29 | $35.25 | 91,568 |
| 2016-11-25 | $37.48 | $37.65 | $37.33 | $37.65 | $35.59 | 35,476 |
| 2016-11-23 | $37.27 | $37.89 | $37.27 | $37.76 | $35.70 | 64,397 |
| 2016-11-22 | $36.83 | $37.04 | $36.62 | $36.93 | $34.91 | 71,593 |
| 2016-11-21 | $37.35 | $37.53 | $36.87 | $37.03 | $35.01 | 81,233 |
| 2016-11-18 | $37.65 | $37.65 | $37.25 | $37.32 | $35.28 | 24,152 |
| 2016-11-17 | $37.17 | $37.58 | $36.06 | $37.34 | $35.30 | 118,133 |
| 2016-11-16 | $38.02 | $38.02 | $37.69 | $37.83 | $35.76 | 43,218 |
| 2016-11-15 | $38.72 | $38.72 | $38.36 | $38.71 | $36.60 | 71,810 |
| 2016-11-14 | $38.41 | $38.78 | $38.24 | $38.57 | $36.46 | 41,360 |
| 2016-11-11 | $39.11 | $39.11 | $38.39 | $38.76 | $36.64 | 102,286 |
| 2016-11-10 | $37.49 | $38.05 | $37.25 | $37.69 | $35.63 | 89,099 |
| 2016-11-09 | $36.90 | $37.42 | $36.90 | $37.12 | $35.09 | 48,281 |
| 2016-11-08 | $37.75 | $38.18 | $37.56 | $37.79 | $35.73 | 108,331 |
| 2016-11-07 | $38.12 | $38.46 | $38.12 | $38.43 | $36.33 | 45,469 |
| 2016-11-04 | $37.68 | $37.88 | $37.60 | $37.79 | $35.73 | 45,164 |
| 2016-11-03 | $37.72 | $38.02 | $37.72 | $37.83 | $35.76 | 40,826 |
| 2016-11-02 | $37.64 | $37.69 | $37.31 | $37.52 | $35.47 | 59,441 |
| 2016-11-01 | $38.29 | $38.41 | $37.71 | $37.71 | $35.65 | 58,060 |
| 2016-10-31 | $38.43 | $38.65 | $38.17 | $38.64 | $36.53 | 55,026 |
| 2016-10-28 | $38.11 | $38.19 | $37.84 | $38.02 | $35.94 | 21,282 |
| 2016-10-27 | $38.37 | $38.37 | $38.12 | $38.17 | $36.09 | 24,430 |
| 2016-10-26 | $38.08 | $38.25 | $38.05 | $38.19 | $36.10 | 35,088 |
| 2016-10-25 | $38.72 | $39.03 | $38.64 | $38.98 | $36.85 | 36,417 |
| 2016-10-24 | $38.79 | $38.83 | $38.63 | $38.72 | $36.61 | 37,575 |
| 2016-10-21 | $38.50 | $38.60 | $38.29 | $38.51 | $36.41 | 83,148 |
| 2016-10-20 | $39.00 | $39.23 | $39.00 | $39.00 | $36.87 | 29,121 |
| 2016-10-19 | $39.00 | $39.06 | $38.85 | $38.88 | $36.76 | 55,605 |
| 2016-10-18 | $38.80 | $38.86 | $38.57 | $38.84 | $36.72 | 59,433 |
| 2016-10-17 | $37.28 | $37.28 | $37.10 | $37.13 | $35.10 | 65,970 |
| 2016-10-14 | $37.06 | $37.12 | $36.68 | $36.68 | $34.68 | 19,095 |
| 2016-10-13 | $36.30 | $36.53 | $36.08 | $36.43 | $34.44 | 33,419 |
| 2016-10-12 | $37.12 | $37.35 | $36.93 | $37.18 | $35.15 | 37,239 |
| 2016-10-11 | $37.07 | $37.13 | $36.69 | $36.80 | $34.79 | 34,340 |
| 2016-10-10 | $36.56 | $37.02 | $36.56 | $36.95 | $34.93 | 35,901 |
| 2016-10-07 | $36.00 | $36.00 | $35.64 | $35.87 | $33.91 | 31,917 |
| 2016-10-06 | $35.96 | $36.25 | $35.95 | $36.16 | $34.19 | 28,988 |
| 2016-10-05 | $36.57 | $36.67 | $36.45 | $36.51 | $34.52 | 25,866 |
| 2016-10-04 | $36.53 | $36.61 | $36.26 | $36.41 | $34.42 | 50,143 |
| 2016-10-03 | $36.46 | $36.54 | $36.16 | $36.47 | $34.48 | 50,182 |
| 2016-09-30 | $36.56 | $36.59 | $36.28 | $36.44 | $34.45 | 68,431 |
| 2016-09-29 | $36.58 | $37.00 | $36.36 | $36.53 | $34.54 | 106,438 |
| 2016-09-28 | $36.72 | $36.86 | $36.36 | $36.75 | $34.74 | 60,915 |
| 2016-09-27 | $36.78 | $36.78 | $36.26 | $36.46 | $34.47 | 62,250 |
| 2016-09-26 | $36.16 | $36.30 | $35.91 | $35.92 | $33.96 | 47,501 |
| 2016-09-23 | $36.26 | $36.30 | $35.85 | $35.86 | $33.90 | 35,836 |
| 2016-09-22 | $36.15 | $36.47 | $36.11 | $36.17 | $34.20 | 42,925 |
| 2016-09-21 | $35.99 | $36.29 | $35.74 | $36.25 | $34.27 | 45,779 |
| 2016-09-20 | $35.37 | $35.43 | $35.22 | $35.32 | $33.39 | 29,276 |
| 2016-09-19 | $36.26 | $36.26 | $35.32 | $35.32 | $33.39 | 46,899 |
| 2016-09-16 | $35.50 | $35.59 | $35.15 | $35.15 | $33.23 | 93,297 |
| 2016-09-15 | $35.37 | $35.84 | $35.37 | $35.56 | $33.62 | 36,942 |
| 2016-09-14 | $35.27 | $35.60 | $35.24 | $35.44 | $33.51 | 67,156 |
| 2016-09-13 | $35.44 | $35.62 | $35.25 | $35.25 | $33.33 | 56,414 |
| 2016-09-12 | $36.47 | $37.19 | $36.41 | $37.05 | $35.03 | 38,655 |
| 2016-09-09 | $37.34 | $37.34 | $36.62 | $36.62 | $34.62 | 40,757 |
| 2016-09-08 | $37.50 | $37.52 | $37.10 | $37.21 | $35.18 | 30,034 |
| 2016-09-07 | $37.72 | $37.88 | $37.63 | $37.70 | $35.64 | 24,042 |
| 2016-09-06 | $37.41 | $37.42 | $37.06 | $37.42 | $35.38 | 68,890 |
| 2016-09-02 | $37.08 | $37.22 | $36.95 | $37.08 | $35.06 | 40,924 |
| 2016-09-01 | $36.92 | $37.01 | $36.77 | $36.95 | $34.93 | 40,915 |
| 2016-08-31 | $36.41 | $36.66 | $36.39 | $36.53 | $34.54 | 27,518 |
| 2016-08-30 | $36.65 | $36.78 | $36.46 | $36.50 | $34.51 | 31,539 |
| 2016-08-29 | $36.31 | $36.60 | $36.05 | $36.43 | $34.44 | 105,227 |
| 2016-08-26 | $36.10 | $36.33 | $35.52 | $35.86 | $33.90 | 88,001 |
| 2016-08-25 | $36.45 | $36.45 | $36.18 | $36.35 | $34.37 | 28,877 |
| 2016-08-24 | $35.74 | $35.78 | $35.51 | $35.75 | $33.80 | 44,029 |
| 2016-08-23 | $36.26 | $36.26 | $35.96 | $36.04 | $34.07 | 40,167 |
| 2016-08-22 | $35.93 | $35.93 | $35.54 | $35.91 | $33.95 | 33,265 |
| 2016-08-19 | $35.82 | $36.25 | $35.81 | $36.08 | $34.11 | 62,252 |
| 2016-08-18 | $36.42 | $36.84 | $36.42 | $36.82 | $34.81 | 36,130 |
| 2016-08-17 | $36.79 | $36.79 | $36.42 | $36.79 | $34.78 | 44,810 |
| 2016-08-16 | $36.89 | $37.22 | $36.89 | $37.22 | $35.19 | 52,625 |
| 2016-08-15 | $37.26 | $37.49 | $37.26 | $37.45 | $35.41 | 20,589 |
| 2016-08-12 | $37.29 | $37.41 | $37.04 | $37.07 | $35.05 | 31,450 |
| 2016-08-11 | $37.17 | $37.45 | $37.00 | $37.41 | $35.37 | 56,798 |
| 2016-08-10 | $36.76 | $37.10 | $36.76 | $37.02 | $35.00 | 48,684 |
| 2016-08-09 | $36.65 | $37.11 | $36.65 | $37.10 | $35.07 | 63,129 |
| 2016-08-08 | $36.69 | $36.82 | $36.42 | $36.50 | $34.51 | 38,887 |
| 2016-08-05 | $35.89 | $36.09 | $35.80 | $36.09 | $34.12 | 20,504 |
| 2016-08-04 | $35.60 | $35.63 | $35.34 | $35.61 | $33.67 | 34,938 |
| 2016-08-03 | $35.31 | $35.43 | $35.13 | $35.43 | $33.50 | 29,755 |
| 2016-08-02 | $36.06 | $36.39 | $35.75 | $35.76 | $33.81 | 46,571 |
| 2016-08-01 | $36.28 | $36.40 | $36.09 | $36.13 | $34.16 | 95,374 |
| 2016-07-29 | $35.42 | $35.77 | $35.35 | $35.69 | $33.74 | 52,498 |
| 2016-07-28 | $35.45 | $35.45 | $35.21 | $35.23 | $33.31 | 47,625 |
| 2016-07-27 | $35.54 | $35.65 | $35.30 | $35.59 | $33.65 | 116,971 |
| 2016-07-26 | $35.05 | $35.15 | $34.91 | $34.95 | $33.04 | 61,431 |
| 2016-07-25 | $34.95 | $34.98 | $34.81 | $34.86 | $32.96 | 63,535 |
| 2016-07-22 | $34.67 | $34.74 | $34.49 | $34.74 | $32.84 | 42,404 |
| 2016-07-21 | $33.85 | $34.36 | $33.83 | $34.34 | $32.47 | 76,233 |
| 2016-07-20 | $33.76 | $33.93 | $33.53 | $33.87 | $32.02 | 40,129 |
| 2016-07-19 | $33.76 | $34.07 | $33.58 | $34.06 | $32.20 | 74,691 |
| 2016-07-18 | $33.71 | $34.01 | $33.71 | $33.99 | $32.13 | 69,759 |
| 2016-07-15 | $34.22 | $34.48 | $33.99 | $34.06 | $32.20 | 73,645 |
| 2016-07-14 | $33.63 | $33.75 | $33.51 | $33.57 | $31.74 | 49,967 |
| 2016-07-13 | $33.46 | $33.50 | $33.25 | $33.40 | $31.58 | 55,642 |
| 2016-07-12 | $33.27 | $33.42 | $33.15 | $33.37 | $31.55 | 76,656 |
| 2016-07-11 | $32.71 | $32.89 | $32.65 | $32.67 | $30.89 | 73,769 |
| 2016-07-08 | $32.36 | $32.54 | $32.14 | $32.48 | $30.71 | 98,059 |
| 2016-07-07 | $32.13 | $32.25 | $31.67 | $31.82 | $30.08 | 81,423 |
| 2016-07-06 | $31.69 | $31.88 | $31.54 | $31.87 | $30.13 | 58,124 |
| 2016-07-05 | $32.38 | $32.59 | $32.03 | $32.05 | $30.30 | 55,016 |
| 2016-07-01 | $33.19 | $33.24 | $32.85 | $33.04 | $31.24 | 75,333 |
| 2016-06-30 | $32.59 | $32.74 | $32.27 | $32.74 | $30.95 | 158,772 |
| 2016-06-29 | $32.27 | $32.43 | $32.20 | $32.43 | $30.66 | 104,195 |
| 2016-06-28 | $31.65 | $31.92 | $31.38 | $31.90 | $30.16 | 121,815 |
| 2016-06-27 | $31.16 | $31.16 | $30.57 | $30.66 | $28.99 | 83,581 |
| 2016-06-24 | $31.54 | $32.15 | $31.40 | $31.41 | $29.70 | 47,857 |
| 2016-06-23 | $33.80 | $33.91 | $33.56 | $33.87 | $32.02 | 101,484 |
| 2016-06-22 | $33.52 | $33.52 | $33.03 | $33.03 | $31.23 | 60,139 |
| 2016-06-21 | $33.02 | $33.05 | $32.78 | $32.98 | $31.18 | 66,616 |
| 2016-06-20 | $33.18 | $33.25 | $32.96 | $33.00 | $31.20 | 55,383 |
| 2016-06-17 | $32.13 | $32.25 | $31.91 | $32.12 | $30.37 | 110,613 |
| 2016-06-16 | $31.89 | $32.18 | $31.67 | $32.17 | $30.41 | 62,549 |
| 2016-06-15 | $32.15 | $32.32 | $32.06 | $32.18 | $30.42 | 98,558 |
| 2016-06-14 | $32.49 | $32.78 | $32.16 | $32.20 | $30.44 | 135,365 |
| 2016-06-13 | $33.41 | $33.58 | $33.21 | $33.38 | $31.56 | 119,945 |
| 2016-06-10 | $33.64 | $33.92 | $33.58 | $33.62 | $31.78 | 137,528 |
| 2016-06-09 | $34.40 | $34.48 | $34.25 | $34.32 | $32.45 | 61,618 |
| 2016-06-08 | $34.66 | $34.89 | $34.66 | $34.68 | $32.79 | 106,405 |
| 2016-06-07 | $34.26 | $34.33 | $34.05 | $34.18 | $32.31 | 112,442 |
| 2016-06-06 | $33.62 | $33.92 | $33.43 | $33.69 | $31.85 | 45,248 |
| 2016-06-03 | $33.20 | $33.63 | $33.08 | $33.63 | $31.79 | 59,931 |
| 2016-06-02 | $32.92 | $33.09 | $32.75 | $33.09 | $31.28 | 64,725 |
| 2016-06-01 | $32.87 | $33.17 | $32.75 | $33.06 | $31.26 | 44,737 |
| 2016-05-31 | $33.44 | $33.49 | $33.21 | $33.30 | $31.48 | 102,025 |
| 2016-05-27 | $33.79 | $33.85 | $33.51 | $33.77 | $31.93 | 78,767 |
| 2016-05-26 | $33.63 | $33.80 | $33.49 | $33.50 | $31.67 | 42,364 |
| 2016-05-25 | $34.12 | $34.12 | $33.72 | $34.02 | $32.16 | 75,718 |
| 2016-05-24 | $33.12 | $33.38 | $32.99 | $33.36 | $31.54 | 131,231 |
| 2016-05-23 | $33.33 | $33.39 | $33.15 | $33.16 | $31.35 | 55,290 |
| 2016-05-20 | $33.27 | $33.61 | $33.22 | $33.27 | $31.45 | 55,129 |
| 2016-05-19 | $34.18 | $34.32 | $33.82 | $33.88 | $32.03 | 133,376 |
| 2016-05-18 | $33.39 | $33.69 | $33.28 | $33.35 | $31.53 | 159,994 |
| 2016-05-17 | $33.70 | $33.73 | $33.56 | $33.57 | $31.74 | 110,501 |
| 2016-05-16 | $33.75 | $33.86 | $33.57 | $33.73 | $31.89 | 91,664 |
| 2016-05-13 | $33.83 | $33.83 | $33.28 | $33.28 | $31.46 | 57,614 |
| 2016-05-12 | $34.13 | $34.13 | $33.66 | $33.74 | $31.90 | 57,910 |
| 2016-05-11 | $34.12 | $34.41 | $34.02 | $34.18 | $32.31 | 52,366 |
| 2016-05-10 | $34.42 | $34.50 | $34.14 | $34.30 | $32.43 | 101,280 |
| 2016-05-09 | $33.87 | $33.96 | $33.70 | $33.86 | $32.01 | 103,859 |
| 2016-05-06 | $34.12 | $34.47 | $34.07 | $34.19 | $32.32 | 84,658 |
| 2016-05-05 | $34.57 | $34.61 | $34.08 | $34.13 | $32.27 | 53,615 |
| 2016-05-04 | $34.20 | $34.75 | $34.20 | $34.53 | $32.64 | 124,954 |
| 2016-05-03 | $35.43 | $35.43 | $34.91 | $34.93 | $33.02 | 92,264 |
| 2016-05-02 | $35.90 | $35.96 | $35.57 | $35.81 | $33.85 | 137,902 |
| 2016-04-29 | $37.03 | $37.03 | $36.40 | $36.56 | $34.56 | 106,566 |
| 2016-04-28 | $37.00 | $37.59 | $37.00 | $37.23 | $35.20 | 135,109 |
| 2016-04-27 | $37.07 | $37.59 | $37.07 | $37.44 | $35.40 | 162,634 |
| 2016-04-26 | $36.98 | $37.06 | $36.73 | $36.91 | $34.89 | 221,218 |
| 2016-04-25 | $37.02 | $37.13 | $36.93 | $36.98 | $34.96 | 195,299 |
| 2016-04-22 | $36.73 | $37.69 | $36.73 | $37.57 | $35.52 | 222,086 |
| 2016-04-21 | $38.05 | $38.24 | $37.57 | $38.07 | $35.99 | 146,908 |
| 2016-04-20 | $37.91 | $38.33 | $37.91 | $38.23 | $36.14 | 110,658 |
| 2016-04-19 | $37.93 | $38.26 | $37.70 | $38.07 | $35.99 | 136,013 |
| 2016-04-18 | $36.40 | $37.03 | $36.40 | $36.88 | $34.87 | 148,578 |
| 2016-04-15 | $36.56 | $36.79 | $36.34 | $36.34 | $34.36 | 180,244 |
| 2016-04-14 | $36.41 | $36.91 | $35.51 | $36.91 | $34.89 | 208,110 |
| 2016-04-13 | $35.19 | $35.64 | $35.19 | $35.63 | $33.68 | 91,967 |
| 2016-04-12 | $34.71 | $35.20 | $34.62 | $35.15 | $33.23 | 134,882 |
| 2016-04-11 | $34.91 | $35.15 | $34.81 | $35.00 | $33.09 | 133,384 |
| 2016-04-08 | $34.54 | $34.66 | $34.32 | $34.34 | $32.47 | 99,410 |
| 2016-04-07 | $34.57 | $34.58 | $34.16 | $34.19 | $32.32 | 270,699 |
| 2016-04-06 | $33.95 | $34.76 | $33.95 | $34.67 | $32.78 | 395,760 |
| 2016-04-05 | $34.29 | $34.50 | $34.20 | $34.45 | $32.57 | 134,861 |
| 2016-04-04 | $34.77 | $34.78 | $34.52 | $34.58 | $32.69 | 52,419 |
| 2016-04-01 | $34.58 | $35.05 | $34.44 | $35.05 | $33.14 | 121,642 |
| 2016-03-31 | $35.72 | $35.78 | $35.18 | $35.21 | $33.29 | 114,826 |
| 2016-03-30 | $35.78 | $35.93 | $35.63 | $35.72 | $33.77 | 129,813 |
| 2016-03-29 | $35.42 | $35.88 | $35.22 | $35.87 | $33.91 | 54,478 |
| 2016-03-28 | $35.53 | $35.56 | $35.25 | $35.52 | $33.58 | 54,293 |
| 2016-03-24 | $35.42 | $35.72 | $35.28 | $35.69 | $33.74 | 117,352 |
| 2016-03-23 | $35.66 | $35.66 | $35.29 | $35.29 | $33.36 | 50,173 |
| 2016-03-22 | $35.81 | $36.25 | $35.69 | $36.05 | $34.08 | 68,871 |
| 2016-03-21 | $35.98 | $36.29 | $35.98 | $36.14 | $34.17 | 139,577 |
| 2016-03-18 | $36.08 | $36.08 | $35.84 | $35.88 | $33.92 | 148,881 |
| 2016-03-17 | $35.96 | $36.14 | $35.66 | $35.85 | $33.89 | 164,226 |
| 2016-03-16 | $34.41 | $35.16 | $34.41 | $35.16 | $33.24 | 146,926 |
| 2016-03-15 | $34.25 | $34.25 | $34.05 | $34.22 | $32.35 | 45,295 |
| 2016-03-14 | $34.55 | $34.77 | $34.50 | $34.57 | $32.68 | 95,432 |
| 2016-03-11 | $34.35 | $34.87 | $34.35 | $34.85 | $32.95 | 108,427 |
| 2016-03-10 | $33.60 | $33.72 | $33.21 | $33.62 | $31.78 | 108,089 |
| 2016-03-09 | $33.06 | $33.24 | $33.00 | $33.24 | $31.43 | 65,626 |
| 2016-03-08 | $33.12 | $33.12 | $32.73 | $32.73 | $30.94 | 217,443 |
| 2016-03-07 | $33.22 | $33.46 | $33.04 | $33.44 | $31.61 | 49,142 |
| 2016-03-04 | $32.60 | $33.25 | $32.60 | $33.25 | $31.43 | 81,058 |
| 2016-03-03 | $31.90 | $32.36 | $31.90 | $32.36 | $30.59 | 62,748 |
| 2016-03-02 | $31.53 | $31.81 | $31.18 | $31.71 | $29.98 | 120,126 |
| 2016-03-01 | $31.23 | $31.82 | $30.97 | $31.82 | $30.08 | 69,984 |
| 2016-02-29 | $31.53 | $31.53 | $30.66 | $30.75 | $29.07 | 100,458 |
| 2016-02-26 | $31.53 | $31.53 | $31.29 | $31.36 | $29.65 | 83,651 |
| 2016-02-25 | $31.33 | $31.53 | $31.17 | $31.53 | $29.81 | 72,593 |
| 2016-02-24 | $31.34 | $31.58 | $31.09 | $31.33 | $29.62 | 143,091 |
| 2016-02-23 | $31.91 | $31.91 | $31.51 | $31.52 | $29.80 | 80,898 |
| 2016-02-22 | $31.93 | $32.24 | $31.90 | $32.24 | $30.48 | 78,826 |
| 2016-02-19 | $31.90 | $32.14 | $31.88 | $32.10 | $30.35 | 51,961 |
| 2016-02-18 | $32.93 | $32.93 | $32.02 | $32.18 | $30.42 | 151,943 |
| 2016-02-17 | $33.05 | $33.50 | $33.05 | $33.31 | $31.49 | 124,285 |
| 2016-02-16 | $32.68 | $32.75 | $32.35 | $32.71 | $30.92 | 111,980 |
| 2016-02-12 | $31.88 | $32.18 | $31.66 | $32.14 | $30.39 | 97,028 |
| 2016-02-11 | $31.52 | $31.56 | $30.77 | $31.25 | $29.54 | 158,848 |
| 2016-02-10 | $31.96 | $32.35 | $31.78 | $31.84 | $30.10 | 49,134 |
| 2016-02-09 | $31.94 | $32.09 | $31.53 | $31.72 | $29.99 | 103,211 |
| 2016-02-08 | $32.18 | $32.30 | $31.85 | $32.19 | $30.43 | 72,941 |
| 2016-02-05 | $32.80 | $32.99 | $32.44 | $32.49 | $30.72 | 78,732 |
| 2016-02-04 | $31.84 | $32.22 | $31.51 | $32.07 | $30.32 | 115,565 |
| 2016-02-03 | $30.42 | $30.80 | $29.84 | $30.76 | $29.08 | 81,871 |
| 2016-02-02 | $31.27 | $31.28 | $30.55 | $30.57 | $28.90 | 98,095 |
| 2016-02-01 | $31.79 | $32.26 | $31.75 | $32.23 | $30.47 | 146,723 |
| 2016-01-29 | $31.85 | $32.00 | $31.53 | $31.94 | $30.20 | 119,791 |
| 2016-01-28 | $31.87 | $31.95 | $31.51 | $31.57 | $29.85 | 103,099 |
| 2016-01-27 | $31.25 | $31.41 | $30.77 | $31.01 | $29.32 | 118,438 |
| 2016-01-26 | $31.09 | $31.25 | $30.88 | $31.22 | $29.52 | 75,804 |
| 2016-01-25 | $31.24 | $31.33 | $30.80 | $30.80 | $29.12 | 158,887 |
| 2016-01-22 | $31.42 | $31.65 | $30.96 | $31.22 | $29.52 | 140,352 |
| 2016-01-21 | $30.26 | $30.68 | $29.65 | $30.34 | $28.68 | 144,178 |
| 2016-01-20 | $29.61 | $29.82 | $29.08 | $29.66 | $28.04 | 96,221 |
| 2016-01-19 | $30.73 | $30.79 | $30.33 | $30.53 | $28.86 | 121,151 |
| 2016-01-15 | $30.15 | $30.24 | $29.75 | $30.08 | $28.44 | 82,413 |
| 2016-01-14 | $31.62 | $31.89 | $31.45 | $31.88 | $30.14 | 176,313 |
| 2016-01-13 | $32.26 | $32.40 | $31.54 | $31.64 | $29.91 | 79,008 |
| 2016-01-12 | $32.35 | $32.35 | $31.76 | $32.01 | $30.26 | 74,833 |
| 2016-01-11 | $31.89 | $32.08 | $31.50 | $32.01 | $30.26 | 122,613 |
| 2016-01-08 | $32.18 | $32.18 | $31.41 | $31.48 | $29.76 | 82,815 |
| 2016-01-07 | $31.93 | $32.36 | $31.77 | $31.80 | $30.06 | 173,519 |
| 2016-01-06 | $32.45 | $32.67 | $32.36 | $32.37 | $30.60 | 48,868 |
| 2016-01-05 | $33.22 | $33.27 | $33.02 | $33.07 | $31.26 | 72,448 |
| 2016-01-04 | $33.00 | $34.09 | $32.54 | $32.87 | $31.08 | 133,566 |
| 2015-12-31 | $33.65 | $33.79 | $33.43 | $33.59 | $31.76 | 85,611 |
| 2015-12-30 | $33.95 | $33.95 | $33.61 | $33.68 | $31.84 | 75,120 |
| 2015-12-29 | $34.80 | $34.80 | $34.44 | $34.76 | $32.86 | 118,906 |
| 2015-12-28 | $34.93 | $35.55 | $34.88 | $35.37 | $32.46 | 164,891 |
| 2015-12-24 | $35.40 | $35.64 | $35.06 | $35.49 | $32.57 | 92,494 |
| 2015-12-23 | $35.28 | $35.57 | $35.13 | $35.56 | $32.64 | 82,751 |
| 2015-12-22 | $34.80 | $35.06 | $34.65 | $35.02 | $32.14 | 88,539 |
| 2015-12-21 | $34.82 | $34.93 | $34.65 | $34.88 | $32.02 | 73,825 |
| 2015-12-18 | $34.52 | $34.81 | $34.42 | $34.59 | $31.75 | 62,514 |
| 2015-12-17 | $35.04 | $35.21 | $34.63 | $34.80 | $31.94 | 87,310 |
| 2015-12-16 | $36.09 | $36.38 | $35.74 | $36.21 | $33.24 | 93,836 |
| 2015-12-15 | $35.21 | $35.60 | $35.21 | $35.57 | $32.65 | 161,819 |
| 2015-12-14 | $34.38 | $34.44 | $34.12 | $34.37 | $31.55 | 63,508 |
| 2015-12-11 | $34.41 | $34.46 | $34.18 | $34.22 | $31.41 | 96,025 |
| 2015-12-10 | $34.87 | $35.23 | $34.87 | $34.95 | $32.08 | 112,083 |
| 2015-12-09 | $34.08 | $34.30 | $33.81 | $33.98 | $31.19 | 61,755 |
| 2015-12-08 | $34.10 | $34.36 | $34.01 | $34.11 | $31.31 | 83,311 |
| 2015-12-07 | $34.89 | $34.93 | $34.61 | $34.71 | $31.86 | 108,036 |
| 2015-12-04 | $34.74 | $35.44 | $34.74 | $35.44 | $32.53 | 67,950 |
| 2015-12-03 | $35.24 | $35.29 | $34.91 | $35.11 | $32.23 | 112,738 |
| 2015-12-02 | $35.80 | $36.00 | $35.78 | $35.99 | $33.03 | 100,386 |
| 2015-12-01 | $36.17 | $36.56 | $35.96 | $36.54 | $33.54 | 102,615 |
| 2015-11-30 | $35.76 | $36.18 | $35.75 | $36.10 | $33.13 | 112,214 |
| 2015-11-27 | $36.39 | $36.43 | $36.21 | $36.28 | $33.30 | 63,830 |
| 2015-11-25 | $36.90 | $37.18 | $36.90 | $37.17 | $34.12 | 78,318 |
| 2015-11-24 | $36.74 | $37.18 | $36.74 | $37.05 | $34.01 | 43,953 |
| 2015-11-23 | $36.75 | $36.88 | $36.56 | $36.57 | $33.57 | 84,379 |
| 2015-11-20 | $37.55 | $37.68 | $37.29 | $37.34 | $34.27 | 44,600 |
| 2015-11-19 | $37.20 | $37.56 | $37.20 | $37.48 | $34.40 | 42,739 |
| 2015-11-18 | $36.42 | $36.71 | $36.27 | $36.71 | $33.69 | 113,996 |
| 2015-11-17 | $36.23 | $36.29 | $35.98 | $36.11 | $33.14 | 47,667 |
| 2015-11-16 | $35.78 | $36.10 | $35.34 | $36.10 | $33.13 | 77,301 |
| 2015-11-13 | $36.24 | $36.25 | $35.93 | $36.00 | $33.04 | 61,822 |
| 2015-11-12 | $37.01 | $37.14 | $36.86 | $36.90 | $33.87 | 60,479 |
| 2015-11-11 | $37.42 | $37.44 | $37.16 | $37.28 | $34.22 | 37,911 |
| 2015-11-10 | $37.36 | $37.41 | $37.17 | $37.38 | $34.31 | 30,148 |
| 2015-11-09 | $37.84 | $37.90 | $37.57 | $37.80 | $34.70 | 86,578 |
| 2015-11-06 | $38.06 | $38.11 | $37.74 | $38.09 | $34.96 | 108,301 |
| 2015-11-05 | $38.48 | $38.50 | $38.20 | $38.28 | $35.14 | 79,761 |
| 2015-11-04 | $39.25 | $39.25 | $38.69 | $38.78 | $35.59 | 43,813 |
| 2015-11-03 | $38.93 | $39.76 | $38.93 | $39.52 | $36.27 | 138,969 |
| 2015-11-02 | $39.00 | $39.02 | $38.78 | $39.02 | $35.82 | 106,504 |
| 2015-10-30 | $38.24 | $38.39 | $38.12 | $38.35 | $35.20 | 114,605 |
| 2015-10-29 | $37.31 | $37.55 | $37.14 | $37.43 | $34.36 | 134,323 |
| 2015-10-28 | $38.28 | $38.46 | $37.99 | $38.19 | $35.05 | 116,217 |
| 2015-10-27 | $38.45 | $38.48 | $38.24 | $38.41 | $35.26 | 106,275 |
| 2015-10-26 | $38.67 | $38.67 | $38.26 | $38.35 | $35.20 | 111,343 |
| 2015-10-23 | $39.34 | $39.48 | $39.19 | $39.45 | $36.21 | 104,162 |
| 2015-10-22 | $38.76 | $39.37 | $38.76 | $39.36 | $36.13 | 103,679 |
| 2015-10-21 | $38.11 | $38.88 | $37.93 | $38.71 | $35.53 | 217,427 |
| 2015-10-20 | $37.94 | $38.15 | $37.94 | $38.05 | $34.92 | 34,750 |
| 2015-10-19 | $37.95 | $38.04 | $37.80 | $37.84 | $34.73 | 53,564 |
| 2015-10-16 | $37.62 | $38.02 | $37.62 | $37.85 | $34.74 | 81,049 |
| 2015-10-15 | $37.60 | $37.90 | $37.45 | $37.90 | $34.79 | 75,485 |
| 2015-10-14 | $36.63 | $36.88 | $36.60 | $36.79 | $33.77 | 89,630 |
| 2015-10-13 | $36.44 | $36.50 | $36.21 | $36.31 | $33.33 | 51,190 |
| 2015-10-12 | $36.72 | $37.16 | $36.69 | $36.99 | $33.95 | 95,280 |
| 2015-10-09 | $36.52 | $36.73 | $35.98 | $36.07 | $33.11 | 46,351 |
| 2015-10-08 | $35.44 | $36.07 | $35.32 | $36.07 | $33.11 | 116,346 |
| 2015-10-07 | $35.30 | $35.59 | $35.14 | $35.45 | $32.54 | 125,334 |
| 2015-10-06 | $35.07 | $35.49 | $34.92 | $35.29 | $32.39 | 85,934 |
| 2015-10-05 | $34.71 | $35.17 | $34.71 | $35.15 | $32.26 | 106,610 |
| 2015-10-02 | $34.24 | $34.79 | $34.13 | $34.71 | $31.86 | 56,541 |
| 2015-10-01 | $35.04 | $35.04 | $34.65 | $34.83 | $31.97 | 77,379 |
| 2015-09-30 | $34.65 | $34.82 | $34.49 | $34.80 | $31.94 | 94,003 |
| 2015-09-29 | $33.17 | $33.24 | $32.85 | $33.24 | $30.51 | 48,364 |
| 2015-09-28 | $33.58 | $33.58 | $33.07 | $33.09 | $30.37 | 73,307 |
| 2015-09-25 | $34.09 | $34.09 | $33.70 | $33.82 | $31.04 | 60,054 |
| 2015-09-24 | $33.42 | $33.80 | $33.25 | $33.78 | $31.01 | 57,969 |
| 2015-09-23 | $33.87 | $34.09 | $33.57 | $33.59 | $30.83 | 69,956 |
| 2015-09-22 | $33.95 | $34.02 | $33.81 | $33.97 | $31.18 | 84,520 |
| 2015-09-21 | $34.70 | $34.76 | $34.42 | $34.47 | $31.64 | 68,809 |
| 2015-09-18 | $35.05 | $35.05 | $34.26 | $34.31 | $31.49 | 165,591 |
| 2015-09-17 | $36.43 | $36.89 | $36.14 | $36.33 | $33.35 | 162,893 |
| 2015-09-16 | $35.46 | $36.17 | $35.46 | $36.17 | $33.20 | 80,691 |
| 2015-09-15 | $34.32 | $34.54 | $34.26 | $34.49 | $31.66 | 107,162 |
| 2015-09-14 | $34.14 | $34.34 | $34.07 | $34.33 | $31.51 | 113,969 |
| 2015-09-11 | $34.17 | $34.37 | $34.08 | $34.32 | $31.50 | 49,066 |
| 2015-09-10 | $33.90 | $34.35 | $33.90 | $34.12 | $31.32 | 139,232 |
| 2015-09-09 | $33.84 | $33.93 | $33.30 | $33.30 | $30.56 | 78,130 |
| 2015-09-08 | $32.94 | $33.04 | $32.71 | $32.94 | $30.23 | 63,581 |
| 2015-09-04 | $32.56 | $32.59 | $32.10 | $32.13 | $29.49 | 68,376 |
| 2015-09-03 | $32.88 | $33.22 | $32.80 | $32.86 | $30.16 | 146,745 |
| 2015-09-02 | $33.30 | $33.35 | $33.02 | $33.35 | $30.61 | 61,641 |
| 2015-09-01 | $33.17 | $33.35 | $32.88 | $32.88 | $30.18 | 107,189 |
Shinhan Financial Group Co. Ltd (SHG) News Headlines
Recent Shinhan Financial Group Co. Ltd (SHG) News
Similar Companies to Shinhan Financial Group Co. Ltd (SHG) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |