Sysmex Corporation (SSMXY) Exchange: PINK
Data as of May 3, 2024
$17.35 ($0.24) 1.40%
Sysmex Corporation - Daily Information
Click for more stock information on Sysmex Corporation.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $17.31 |
| Previous Close | $17.35 |
| High | $17.37 |
| Low | $17.22 |
| Adjusted Open | $17.31 |
| Previous Adjusted Close | $17.35 |
| Adjusted High | $17.37 |
| Adjusted Low | $17.22 |
About Sysmex Corporation (SSMXY)
No Description Available
Invest in Sysmex Corporation (SSMXY)
Historical Stock Data for Sysmex Corporation (SSMXY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $17.31 | $17.37 | $17.22 | $17.35 | $17.35 | 46,597 |
| 2024-05-02 | $17.07 | $17.17 | $17.04 | $17.11 | $17.11 | 365,447 |
| 2024-05-01 | $16.74 | $16.85 | $16.63 | $16.67 | $16.67 | 508,183 |
| 2024-04-30 | $15.54 | $16.51 | $15.54 | $15.96 | $15.96 | 241,827 |
| 2024-04-29 | $15.85 | $16.19 | $15.85 | $16.10 | $16.10 | 98,202 |
| 2024-04-26 | $15.86 | $15.93 | $15.49 | $15.89 | $15.89 | 72,811 |
| 2024-04-25 | $15.90 | $16.13 | $15.66 | $15.85 | $15.85 | 76,508 |
| 2024-04-24 | $16.15 | $16.18 | $15.93 | $16.11 | $16.11 | 48,279 |
| 2024-04-23 | $16.51 | $16.51 | $16.02 | $16.08 | $16.08 | 133,508 |
| 2024-04-22 | $15.50 | $15.90 | $15.50 | $15.82 | $15.82 | 93,049 |
| 2024-04-19 | $15.12 | $15.12 | $15.02 | $15.02 | $15.02 | 40,994 |
| 2024-04-18 | $15.98 | $16.27 | $15.70 | $15.70 | $15.70 | 48,564 |
| 2024-04-17 | $15.36 | $16.34 | $15.36 | $15.69 | $15.69 | 81,617 |
| 2024-04-16 | $15.96 | $15.99 | $15.87 | $15.87 | $15.87 | 126,009 |
| 2024-04-15 | $15.84 | $15.88 | $15.68 | $15.70 | $15.70 | 102,764 |
| 2024-04-12 | $16.32 | $16.32 | $15.89 | $16.01 | $16.01 | 38,171 |
| 2024-04-11 | $16.88 | $16.88 | $16.13 | $16.34 | $16.34 | 53,508 |
| 2024-04-10 | $16.09 | $16.10 | $15.99 | $16.03 | $16.03 | 74,151 |
| 2024-04-09 | $15.95 | $16.30 | $15.95 | $16.25 | $16.25 | 62,500 |
| 2024-04-08 | $16.36 | $16.62 | $16.36 | $16.52 | $16.52 | 39,531 |
| 2024-04-05 | $16.64 | $16.66 | $16.46 | $16.57 | $16.57 | 17,869 |
| 2024-04-04 | $16.28 | $17.32 | $16.28 | $17.03 | $17.03 | 35,841 |
| 2024-04-03 | $17.46 | $17.46 | $16.80 | $17.03 | $17.03 | 35,841 |
| 2024-04-02 | $17.58 | $17.58 | $16.95 | $17.32 | $17.32 | 21,606 |
| 2024-04-01 | $28.32 | $28.32 | $25.00 | $26.08 | $17.39 | 24,223 |
| 2024-03-28 | $26.94 | $26.94 | $25.12 | $25.89 | $17.26 | 47,352 |
| 2024-03-27 | $26.90 | $27.60 | $26.89 | $27.19 | $18.13 | 33,744 |
| 2024-03-26 | $26.53 | $26.62 | $26.46 | $26.62 | $17.75 | 37,744 |
| 2024-03-25 | $25.96 | $27.01 | $25.96 | $26.80 | $26.80 | 33,343 |
| 2024-03-22 | $27.62 | $27.62 | $27.53 | $27.58 | $27.58 | 10,996 |
| 2024-03-21 | $27.74 | $27.93 | $27.74 | $27.89 | $27.89 | 16,196 |
| 2024-03-20 | $28.41 | $28.41 | $27.76 | $28.25 | $28.25 | 9,610 |
| 2024-03-19 | $28.36 | $28.36 | $27.77 | $27.97 | $27.97 | 22,077 |
| 2024-03-18 | $28.11 | $28.16 | $27.94 | $28.02 | $28.02 | 15,210 |
| 2024-03-15 | $27.48 | $28.00 | $26.97 | $27.03 | $27.03 | 41,592 |
| 2024-03-14 | $27.38 | $27.38 | $26.55 | $26.87 | $26.87 | 16,385 |
| 2024-03-13 | $26.84 | $27.02 | $26.81 | $26.87 | $26.87 | 16,385 |
| 2024-03-12 | $26.90 | $27.56 | $26.90 | $27.20 | $27.20 | 20,201 |
| 2024-03-11 | $27.35 | $27.59 | $27.20 | $27.20 | $27.20 | 20,201 |
| 2024-03-08 | $27.85 | $28.43 | $27.60 | $27.60 | $27.60 | 21,655 |
| 2024-03-07 | $27.01 | $27.96 | $27.01 | $27.31 | $27.31 | 10,092 |
| 2024-03-06 | $27.30 | $28.08 | $27.30 | $27.94 | $27.94 | 16,337 |
| 2024-03-05 | $27.27 | $28.15 | $27.27 | $27.35 | $27.35 | 31,269 |
| 2024-03-04 | $28.58 | $28.58 | $26.82 | $27.50 | $27.50 | 16,936 |
| 2024-03-01 | $28.43 | $28.43 | $27.37 | $28.01 | $28.01 | 17,523 |
| 2024-02-29 | $28.00 | $28.08 | $27.90 | $27.91 | $27.91 | 22,189 |
| 2024-02-28 | $27.70 | $27.70 | $27.40 | $27.42 | $27.42 | 16,433 |
| 2024-02-27 | $27.20 | $27.36 | $27.20 | $27.32 | $27.32 | 24,392 |
| 2024-02-26 | $26.01 | $27.07 | $26.01 | $27.00 | $27.00 | 18,424 |
| 2024-02-23 | $26.53 | $26.96 | $26.09 | $26.81 | $26.81 | 27,034 |
| 2024-02-22 | $26.99 | $26.99 | $26.72 | $26.84 | $26.84 | 13,420 |
| 2024-02-21 | $26.57 | $26.57 | $25.90 | $26.30 | $26.30 | 20,256 |
| 2024-02-20 | $27.25 | $27.25 | $26.57 | $26.58 | $26.58 | 14,067 |
| 2024-02-16 | $27.75 | $27.75 | $26.84 | $26.90 | $26.90 | 51,731 |
| 2024-02-15 | $28.27 | $28.27 | $27.29 | $27.48 | $27.48 | 37,053 |
| 2024-02-14 | $27.34 | $27.45 | $26.75 | $26.80 | $26.80 | 31,297 |
| 2024-02-13 | $27.80 | $27.80 | $26.10 | $26.19 | $26.19 | 733,611 |
| 2024-02-12 | $25.11 | $25.95 | $25.11 | $25.45 | $25.45 | 24,582 |
| 2024-02-09 | $25.80 | $25.80 | $25.05 | $25.68 | $25.68 | 26,287 |
| 2024-02-08 | $25.98 | $25.99 | $25.77 | $25.93 | $25.93 | 41,954 |
| 2024-02-07 | $25.64 | $25.78 | $25.64 | $25.67 | $25.67 | 24,175 |
| 2024-02-06 | $24.99 | $26.83 | $24.99 | $25.98 | $25.98 | 26,727 |
| 2024-02-05 | $26.14 | $26.18 | $25.97 | $26.11 | $26.11 | 23,567 |
| 2024-02-02 | $26.85 | $27.04 | $26.85 | $26.99 | $26.99 | 16,842 |
| 2024-02-01 | $26.75 | $27.10 | $26.75 | $27.04 | $27.04 | 20,555 |
| 2024-01-31 | $27.02 | $27.27 | $26.95 | $27.27 | $27.27 | 11,561 |
| 2024-01-30 | $26.69 | $26.69 | $26.55 | $26.67 | $26.67 | 40,445 |
| 2024-01-29 | $26.90 | $27.13 | $26.86 | $27.11 | $27.11 | 29,169 |
| 2024-01-26 | $27.03 | $27.03 | $26.86 | $26.86 | $26.86 | 23,638 |
| 2024-01-25 | $26.81 | $26.97 | $26.69 | $26.72 | $26.72 | 23,128 |
| 2024-01-24 | $27.16 | $27.33 | $27.16 | $27.18 | $27.18 | 15,802 |
| 2024-01-23 | $28.35 | $28.35 | $27.98 | $28.11 | $28.11 | 65,555 |
| 2024-01-22 | $28.26 | $28.38 | $28.24 | $28.32 | $28.32 | 26,549 |
| 2024-01-19 | $28.30 | $28.30 | $28.01 | $28.19 | $28.19 | 41,312 |
| 2024-01-18 | $27.76 | $27.92 | $27.72 | $27.92 | $27.92 | 70,487 |
| 2024-01-17 | $27.29 | $27.34 | $27.20 | $27.34 | $27.34 | 23,390 |
| 2024-01-16 | $28.76 | $29.12 | $28.71 | $28.71 | $28.71 | 88,853 |
| 2024-01-12 | $29.78 | $29.78 | $29.38 | $29.38 | $29.38 | 21,985 |
| 2024-01-11 | $28.95 | $29.15 | $28.64 | $29.08 | $29.08 | 125,599 |
| 2024-01-10 | $29.30 | $29.38 | $29.07 | $29.10 | $29.10 | 27,773 |
| 2024-01-09 | $27.77 | $28.45 | $27.77 | $28.28 | $28.28 | 349,319 |
| 2024-01-08 | $27.10 | $27.68 | $27.04 | $27.59 | $27.59 | 309,797 |
| 2024-01-05 | $26.99 | $27.19 | $26.92 | $27.00 | $27.00 | 50,723 |
| 2024-01-04 | $27.38 | $27.38 | $26.82 | $26.87 | $26.87 | 64,025 |
| 2024-01-03 | $28.11 | $28.11 | $26.79 | $27.36 | $27.36 | 18,841 |
| 2024-01-02 | $28.27 | $28.27 | $26.89 | $27.49 | $27.49 | 42,609 |
| 2023-12-29 | $26.75 | $28.67 | $26.75 | $27.76 | $27.76 | 40,232 |
| 2023-12-28 | $26.77 | $28.73 | $26.77 | $27.55 | $27.55 | 20,758 |
| 2023-12-27 | $26.56 | $27.61 | $26.56 | $27.56 | $27.56 | 32,383 |
| 2023-12-26 | $28.36 | $28.36 | $27.28 | $27.39 | $27.39 | 20,832 |
| 2023-12-22 | $26.66 | $27.51 | $26.66 | $27.32 | $27.32 | 25,096 |
| 2023-12-21 | $26.21 | $27.22 | $26.21 | $27.22 | $27.22 | 37,721 |
| 2023-12-20 | $27.03 | $27.53 | $26.67 | $27.11 | $27.11 | 33,009 |
| 2023-12-19 | $27.32 | $27.33 | $26.83 | $27.20 | $27.20 | 23,796 |
| 2023-12-18 | $26.44 | $27.09 | $26.44 | $27.03 | $27.03 | 57,039 |
| 2023-12-15 | $27.18 | $27.41 | $27.16 | $27.17 | $27.17 | 41,980 |
| 2023-12-14 | $27.12 | $27.18 | $26.97 | $27.04 | $27.04 | 44,634 |
| 2023-12-13 | $26.22 | $27.60 | $26.22 | $27.60 | $27.60 | 35,363 |
| 2023-12-12 | $27.09 | $27.14 | $26.65 | $27.10 | $27.10 | 38,105 |
| 2023-12-11 | $26.44 | $27.37 | $26.44 | $27.27 | $27.27 | 64,323 |
| 2023-12-08 | $27.46 | $27.72 | $27.46 | $27.59 | $27.59 | 75,186 |
| 2023-12-07 | $26.69 | $27.93 | $26.69 | $27.31 | $27.31 | 29,882 |
| 2023-12-06 | $27.55 | $27.56 | $27.31 | $27.31 | $27.31 | 29,882 |
| 2023-12-05 | $27.75 | $27.75 | $26.96 | $26.99 | $26.99 | 44,047 |
| 2023-12-04 | $27.30 | $27.60 | $27.30 | $27.53 | $27.53 | 37,481 |
| 2023-12-01 | $26.31 | $27.54 | $26.31 | $27.48 | $27.48 | 32,065 |
| 2023-11-30 | $27.57 | $27.67 | $27.56 | $27.65 | $27.65 | 31,156 |
| 2023-11-29 | $27.93 | $28.01 | $27.58 | $27.72 | $27.72 | 21,555 |
| 2023-11-28 | $27.90 | $27.90 | $27.27 | $27.43 | $27.43 | 44,593 |
| 2023-11-27 | $27.30 | $27.37 | $27.28 | $27.31 | $27.31 | 41,043 |
| 2023-11-24 | $28.13 | $28.13 | $26.44 | $27.35 | $27.35 | 13,403 |
| 2023-11-22 | $26.75 | $26.79 | $26.64 | $26.79 | $26.79 | 24,270 |
| 2023-11-21 | $25.68 | $26.26 | $25.68 | $26.08 | $26.08 | 45,949 |
| 2023-11-20 | $27.11 | $27.11 | $25.24 | $26.17 | $26.17 | 39,429 |
| 2023-11-17 | $25.47 | $27.05 | $25.47 | $26.45 | $26.45 | 21,818 |
| 2023-11-16 | $26.10 | $26.12 | $25.91 | $26.05 | $26.05 | 33,986 |
| 2023-11-15 | $26.15 | $26.23 | $25.99 | $26.03 | $26.03 | 30,128 |
| 2023-11-14 | $25.43 | $25.77 | $25.41 | $25.77 | $25.77 | 46,064 |
| 2023-11-13 | $24.08 | $25.27 | $24.08 | $25.12 | $25.12 | 72,666 |
| 2023-11-10 | $24.30 | $24.67 | $24.30 | $24.67 | $24.67 | 37,330 |
| 2023-11-09 | $26.51 | $26.51 | $25.38 | $25.44 | $25.44 | 59,567 |
| 2023-11-08 | $24.54 | $24.54 | $24.20 | $24.20 | $24.20 | 64,005 |
| 2023-11-07 | $24.89 | $24.89 | $24.29 | $24.79 | $24.79 | 32,757 |
| 2023-11-06 | $24.34 | $25.95 | $24.34 | $25.16 | $25.16 | 65,336 |
| 2023-11-03 | $25.55 | $25.56 | $25.17 | $25.50 | $25.50 | 44,487 |
| 2023-11-02 | $25.43 | $25.43 | $24.37 | $24.84 | $24.84 | 57,874 |
| 2023-11-01 | $24.06 | $24.90 | $24.04 | $24.39 | $24.39 | 52,247 |
| 2023-10-31 | $24.05 | $24.20 | $23.84 | $24.07 | $24.07 | 118,208 |
| 2023-10-30 | $23.25 | $23.33 | $23.11 | $23.25 | $23.25 | 103,256 |
| 2023-10-27 | $22.40 | $22.85 | $22.40 | $22.65 | $22.65 | 69,038 |
| 2023-10-26 | $22.36 | $22.45 | $22.18 | $22.19 | $22.19 | 59,034 |
| 2023-10-25 | $22.95 | $23.00 | $22.76 | $22.76 | $22.76 | 69,763 |
| 2023-10-24 | $23.29 | $23.44 | $23.28 | $23.43 | $23.43 | 107,301 |
| 2023-10-23 | $23.15 | $23.43 | $23.13 | $23.34 | $23.34 | 35,537 |
| 2023-10-20 | $23.56 | $23.56 | $23.39 | $23.39 | $23.39 | 42,312 |
| 2023-10-19 | $24.20 | $24.20 | $23.42 | $23.46 | $23.46 | 91,780 |
| 2023-10-18 | $23.69 | $23.69 | $23.39 | $23.39 | $23.39 | 56,548 |
| 2023-10-17 | $23.81 | $24.07 | $23.77 | $23.97 | $23.97 | 105,720 |
| 2023-10-16 | $23.57 | $23.78 | $23.57 | $23.70 | $23.70 | 129,300 |
| 2023-10-13 | $24.25 | $24.25 | $23.67 | $24.08 | $24.08 | 44,512 |
| 2023-10-12 | $23.82 | $24.84 | $23.82 | $24.46 | $24.46 | 50,033 |
| 2023-10-11 | $25.46 | $25.46 | $23.92 | $24.59 | $24.59 | 67,372 |
| 2023-10-10 | $25.12 | $25.12 | $24.22 | $24.64 | $24.64 | 146,608 |
| 2023-10-09 | $25.07 | $25.07 | $24.49 | $24.71 | $24.71 | 51,676 |
| 2023-10-06 | $23.53 | $24.85 | $23.53 | $24.65 | $24.65 | 66,045 |
| 2023-10-05 | $25.22 | $25.22 | $24.59 | $24.77 | $24.77 | 74,385 |
| 2023-10-04 | $24.19 | $24.30 | $24.12 | $24.16 | $24.16 | 75,130 |
| 2023-10-03 | $23.39 | $23.64 | $23.39 | $23.50 | $23.50 | 92,281 |
| 2023-10-02 | $24.34 | $24.34 | $23.37 | $23.58 | $23.58 | 51,328 |
| 2023-09-29 | $24.74 | $24.74 | $23.70 | $23.77 | $23.77 | 23,401 |
| 2023-09-28 | $23.52 | $24.20 | $23.52 | $23.89 | $23.89 | 77,399 |
| 2023-09-27 | $24.61 | $24.61 | $24.26 | $24.42 | $24.42 | 59,126 |
| 2023-09-26 | $24.85 | $24.85 | $24.37 | $24.58 | $24.58 | 71,599 |
| 2023-09-25 | $25.79 | $25.79 | $24.58 | $24.99 | $24.99 | 63,609 |
| 2023-09-22 | $25.66 | $25.66 | $24.69 | $25.01 | $25.01 | 64,347 |
| 2023-09-21 | $25.12 | $25.47 | $24.93 | $24.93 | $24.93 | 34,769 |
| 2023-09-20 | $25.95 | $25.95 | $24.70 | $25.13 | $25.13 | 39,778 |
| 2023-09-19 | $25.97 | $26.07 | $25.72 | $25.86 | $25.86 | 60,643 |
| 2023-09-18 | $26.50 | $26.50 | $25.26 | $25.76 | $25.76 | 54,482 |
| 2023-09-15 | $25.86 | $25.86 | $25.56 | $25.65 | $25.65 | 110,541 |
| 2023-09-14 | $25.85 | $26.00 | $25.82 | $25.95 | $25.95 | 35,341 |
| 2023-09-13 | $25.95 | $25.95 | $25.77 | $25.78 | $25.78 | 24,009 |
| 2023-09-12 | $25.92 | $25.98 | $25.88 | $25.89 | $25.89 | 67,212 |
| 2023-09-11 | $25.98 | $26.10 | $25.95 | $26.05 | $26.05 | 93,871 |
| 2023-09-08 | $25.93 | $26.01 | $25.89 | $25.89 | $25.89 | 115,895 |
| 2023-09-07 | $26.73 | $26.88 | $25.37 | $26.10 | $26.10 | 40,898 |
| 2023-09-06 | $26.43 | $26.43 | $26.17 | $26.22 | $26.22 | 59,251 |
| 2023-09-05 | $26.05 | $26.65 | $26.05 | $26.64 | $26.64 | 33,286 |
| 2023-09-01 | $27.05 | $27.06 | $26.86 | $26.90 | $26.90 | 19,465 |
| 2023-08-31 | $27.38 | $27.38 | $26.55 | $26.57 | $26.57 | 27,910 |
| 2023-08-30 | $26.93 | $26.93 | $26.20 | $26.40 | $26.40 | 21,464 |
| 2023-08-29 | $26.08 | $26.47 | $26.08 | $26.47 | $26.47 | 48,414 |
| 2023-08-28 | $26.01 | $26.07 | $25.98 | $26.00 | $26.00 | 53,698 |
| 2023-08-25 | $25.95 | $26.05 | $25.77 | $25.94 | $25.94 | 28,489 |
| 2023-08-24 | $25.65 | $25.86 | $25.61 | $25.61 | $25.61 | 60,367 |
| 2023-08-23 | $25.80 | $26.04 | $25.73 | $25.86 | $25.86 | 45,533 |
| 2023-08-22 | $25.12 | $25.47 | $25.12 | $25.33 | $25.33 | 100,374 |
| 2023-08-21 | $24.75 | $25.64 | $24.75 | $25.56 | $25.56 | 158,680 |
| 2023-08-18 | $25.46 | $26.07 | $25.46 | $25.66 | $25.66 | 71,679 |
| 2023-08-17 | $25.26 | $26.58 | $25.26 | $25.76 | $25.76 | 55,622 |
| 2023-08-16 | $27.46 | $27.46 | $25.97 | $26.37 | $26.37 | 63,750 |
| 2023-08-15 | $27.96 | $27.96 | $26.33 | $26.94 | $26.94 | 63,847 |
| 2023-08-14 | $26.16 | $27.34 | $26.16 | $27.20 | $27.20 | 56,232 |
| 2023-08-11 | $27.04 | $27.74 | $27.02 | $27.09 | $27.09 | 41,743 |
| 2023-08-10 | $27.38 | $27.57 | $27.15 | $27.36 | $27.36 | 26,528 |
| 2023-08-09 | $27.41 | $27.41 | $27.21 | $27.31 | $27.31 | 31,636 |
| 2023-08-08 | $31.60 | $31.66 | $30.90 | $30.90 | $30.90 | 50,810 |
| 2023-08-07 | $32.69 | $32.80 | $32.62 | $32.77 | $32.77 | 12,299 |
| 2023-08-04 | $32.05 | $32.39 | $32.05 | $32.14 | $32.14 | 13,375 |
| 2023-08-03 | $31.11 | $32.09 | $31.11 | $32.00 | $32.00 | 18,666 |
| 2023-08-02 | $32.43 | $32.43 | $32.17 | $32.23 | $32.23 | 17,996 |
| 2023-08-01 | $32.76 | $33.25 | $32.76 | $33.05 | $33.05 | 10,475 |
| 2023-07-31 | $34.91 | $34.91 | $33.89 | $33.89 | $33.89 | 12,496 |
| 2023-07-28 | $35.06 | $35.06 | $33.98 | $34.12 | $34.12 | 12,777 |
| 2023-07-27 | $35.45 | $35.45 | $34.25 | $34.41 | $34.41 | 14,882 |
| 2023-07-26 | $32.98 | $34.08 | $32.98 | $34.01 | $34.01 | 11,264 |
| 2023-07-25 | $33.81 | $33.81 | $33.73 | $33.81 | $33.81 | 11,766 |
| 2023-07-24 | $35.35 | $35.35 | $33.77 | $33.82 | $33.82 | 15,355 |
| 2023-07-21 | $33.71 | $33.75 | $33.60 | $33.60 | $33.60 | 13,009 |
| 2023-07-20 | $33.42 | $33.44 | $33.27 | $33.32 | $33.32 | 9,823 |
| 2023-07-19 | $34.28 | $34.33 | $34.19 | $34.22 | $34.22 | 10,574 |
| 2023-07-18 | $34.36 | $34.36 | $33.67 | $33.81 | $33.81 | 14,203 |
| 2023-07-17 | $33.01 | $33.33 | $33.01 | $33.33 | $33.33 | 11,034 |
| 2023-07-14 | $33.12 | $33.36 | $33.12 | $33.19 | $33.19 | 12,844 |
| 2023-07-13 | $34.94 | $34.94 | $33.60 | $34.40 | $34.40 | 8,412 |
| 2023-07-12 | $33.03 | $33.28 | $32.99 | $33.14 | $33.14 | 21,596 |
| 2023-07-11 | $33.29 | $33.29 | $33.07 | $33.29 | $33.29 | 16,207 |
| 2023-07-10 | $33.67 | $33.88 | $33.67 | $33.84 | $33.84 | 23,028 |
| 2023-07-07 | $33.40 | $33.98 | $33.40 | $33.85 | $33.85 | 24,924 |
| 2023-07-06 | $33.23 | $33.34 | $33.12 | $33.20 | $33.20 | 13,996 |
| 2023-07-05 | $33.36 | $33.48 | $33.33 | $33.48 | $33.48 | 23,818 |
| 2023-07-03 | $34.31 | $34.31 | $33.90 | $33.98 | $33.98 | 8,575 |
| 2023-06-30 | $33.94 | $34.15 | $33.94 | $34.11 | $34.11 | 23,222 |
| 2023-06-29 | $33.79 | $33.85 | $33.66 | $33.70 | $33.70 | 8,480 |
| 2023-06-28 | $34.01 | $34.17 | $34.01 | $34.09 | $34.09 | 49,911 |
| 2023-06-27 | $33.97 | $34.21 | $33.97 | $34.10 | $34.10 | 29,300 |
| 2023-06-26 | $34.68 | $34.82 | $34.67 | $34.74 | $34.74 | 8,037 |
| 2023-06-23 | $35.22 | $35.22 | $35.02 | $35.19 | $35.19 | 14,247 |
| 2023-06-22 | $35.62 | $35.62 | $35.41 | $35.49 | $35.49 | 11,381 |
| 2023-06-21 | $35.56 | $35.98 | $35.53 | $35.80 | $35.80 | 34,880 |
| 2023-06-20 | $34.85 | $34.85 | $34.64 | $34.72 | $34.72 | 23,431 |
| 2023-06-16 | $34.82 | $34.92 | $34.51 | $34.52 | $34.52 | 11,527 |
| 2023-06-15 | $34.99 | $35.34 | $34.96 | $35.28 | $35.28 | 28,771 |
| 2023-06-14 | $35.14 | $35.85 | $35.14 | $35.54 | $35.54 | 28,982 |
| 2023-06-13 | $35.43 | $36.18 | $35.43 | $35.65 | $35.65 | 36,279 |
| 2023-06-12 | $36.47 | $36.48 | $36.25 | $36.42 | $36.42 | 11,887 |
| 2023-06-09 | $35.47 | $35.47 | $35.17 | $35.24 | $35.24 | 12,128 |
| 2023-06-08 | $34.26 | $34.59 | $34.16 | $34.59 | $34.59 | 16,697 |
| 2023-06-07 | $34.20 | $34.24 | $33.89 | $33.98 | $33.98 | 5,922 |
| 2023-06-06 | $34.82 | $35.09 | $34.82 | $35.08 | $35.08 | 8,748 |
| 2023-06-05 | $35.10 | $35.57 | $35.10 | $35.49 | $35.49 | 8,618 |
| 2023-06-02 | $35.16 | $35.26 | $35.07 | $35.15 | $35.15 | 13,339 |
| 2023-06-01 | $33.64 | $33.87 | $33.59 | $33.76 | $33.76 | 15,459 |
| 2023-05-31 | $32.60 | $32.68 | $32.35 | $32.64 | $32.64 | 14,437 |
| 2023-05-30 | $32.59 | $32.79 | $32.42 | $32.46 | $32.46 | 18,868 |
| 2023-05-26 | $33.21 | $33.39 | $33.17 | $33.29 | $33.29 | 19,156 |
| 2023-05-25 | $33.08 | $33.30 | $33.00 | $33.17 | $33.17 | 13,811 |
| 2023-05-24 | $33.32 | $33.42 | $33.30 | $33.37 | $33.37 | 15,920 |
| 2023-05-23 | $35.32 | $35.32 | $34.63 | $34.68 | $34.68 | 8,669 |
| 2023-05-22 | $34.91 | $34.99 | $34.90 | $34.90 | $34.90 | 10,756 |
| 2023-05-19 | $35.26 | $35.35 | $35.17 | $35.31 | $35.31 | 8,557 |
| 2023-05-18 | $35.08 | $35.09 | $34.94 | $35.03 | $35.03 | 8,120 |
| 2023-05-17 | $36.57 | $36.57 | $35.51 | $35.57 | $35.57 | 11,944 |
| 2023-05-16 | $35.13 | $35.13 | $34.80 | $34.81 | $34.81 | 21,609 |
| 2023-05-15 | $34.25 | $34.45 | $34.23 | $34.35 | $34.35 | 32,291 |
| 2023-05-12 | $33.56 | $33.56 | $32.47 | $32.83 | $32.83 | 11,988 |
| 2023-05-11 | $33.95 | $33.95 | $33.71 | $33.71 | $33.71 | 5,073 |
| 2023-05-10 | $33.40 | $33.60 | $33.34 | $33.46 | $33.46 | 11,772 |
| 2023-05-09 | $33.78 | $33.88 | $33.73 | $33.82 | $33.82 | 10,450 |
| 2023-05-08 | $33.46 | $33.68 | $33.46 | $33.57 | $33.57 | 8,574 |
| 2023-05-05 | $32.47 | $33.46 | $32.47 | $33.41 | $33.41 | 13,167 |
| 2023-05-04 | $32.44 | $33.39 | $32.44 | $33.03 | $33.03 | 10,833 |
| 2023-05-03 | $33.01 | $33.05 | $32.80 | $32.88 | $32.88 | 10,907 |
| 2023-05-02 | $32.64 | $32.73 | $32.55 | $32.70 | $32.70 | 10,173 |
| 2023-05-01 | $32.80 | $32.88 | $32.72 | $32.78 | $32.78 | 11,609 |
| 2023-04-28 | $32.09 | $32.09 | $31.86 | $32.02 | $32.02 | 17,257 |
| 2023-04-27 | $32.94 | $33.24 | $32.94 | $33.18 | $33.18 | 9,991 |
| 2023-04-26 | $33.55 | $33.55 | $32.85 | $32.85 | $32.85 | 18,044 |
| 2023-04-25 | $33.00 | $34.03 | $33.00 | $33.57 | $33.57 | 8,890 |
| 2023-04-24 | $33.33 | $33.60 | $33.30 | $33.60 | $33.60 | 28,771 |
| 2023-04-21 | $33.37 | $33.37 | $33.12 | $33.28 | $33.28 | 13,519 |
| 2023-04-20 | $33.13 | $33.23 | $33.03 | $33.03 | $33.03 | 8,155 |
| 2023-04-19 | $33.09 | $33.24 | $33.09 | $33.18 | $33.18 | 16,379 |
| 2023-04-18 | $33.94 | $33.96 | $33.85 | $33.86 | $33.86 | 11,792 |
| 2023-04-17 | $32.86 | $32.86 | $32.68 | $32.82 | $32.82 | 13,343 |
| 2023-04-14 | $33.22 | $33.32 | $33.06 | $33.17 | $33.17 | 20,941 |
| 2023-04-13 | $32.87 | $33.16 | $32.87 | $33.03 | $33.03 | 14,348 |
| 2023-04-12 | $32.46 | $32.49 | $32.27 | $32.28 | $32.28 | 20,065 |
| 2023-04-11 | $32.62 | $32.68 | $32.54 | $32.63 | $32.63 | 11,552 |
| 2023-04-10 | $32.80 | $32.80 | $32.50 | $32.71 | $32.71 | 15,270 |
| 2023-04-06 | $32.80 | $33.17 | $32.80 | $33.10 | $33.10 | 11,898 |
| 2023-04-05 | $32.87 | $32.89 | $32.66 | $32.68 | $32.68 | 12,577 |
| 2023-04-04 | $33.29 | $33.29 | $33.09 | $33.21 | $33.21 | 21,452 |
| 2023-04-03 | $33.03 | $33.25 | $33.02 | $33.25 | $33.25 | 16,397 |
| 2023-03-31 | $32.68 | $32.73 | $32.54 | $32.73 | $32.73 | 11,105 |
| 2023-03-30 | $32.22 | $32.37 | $32.22 | $32.37 | $32.37 | 11,166 |
| 2023-03-29 | $32.36 | $32.73 | $32.36 | $32.44 | $32.44 | 12,729 |
| 2023-03-28 | $33.00 | $33.00 | $32.37 | $32.52 | $32.52 | 19,652 |
| 2023-03-27 | $32.54 | $32.54 | $32.03 | $32.30 | $32.30 | 10,767 |
| 2023-03-24 | $31.82 | $32.09 | $31.82 | $31.95 | $31.95 | 19,649 |
| 2023-03-23 | $32.21 | $32.50 | $32.01 | $32.06 | $32.06 | 12,404 |
| 2023-03-22 | $32.86 | $33.00 | $32.29 | $32.85 | $32.85 | 13,160 |
| 2023-03-21 | $32.68 | $32.68 | $32.25 | $32.43 | $32.43 | 8,279 |
| 2023-03-20 | $32.43 | $32.50 | $32.34 | $32.49 | $32.49 | 9,399 |
| 2023-03-17 | $32.26 | $32.31 | $32.10 | $32.23 | $32.23 | 16,526 |
| 2023-03-16 | $31.99 | $32.01 | $31.80 | $32.01 | $32.01 | 23,301 |
| 2023-03-15 | $31.09 | $31.10 | $30.82 | $31.01 | $31.01 | 14,887 |
| 2023-03-14 | $31.99 | $32.17 | $31.85 | $32.03 | $32.03 | 18,566 |
| 2023-03-13 | $31.40 | $31.40 | $31.04 | $31.20 | $31.20 | 16,711 |
| 2023-03-10 | $31.64 | $31.82 | $31.25 | $31.42 | $31.42 | 19,467 |
| 2023-03-09 | $31.45 | $31.70 | $31.08 | $31.08 | $31.08 | 17,841 |
| 2023-03-08 | $30.89 | $31.06 | $30.88 | $30.95 | $30.95 | 16,593 |
| 2023-03-07 | $31.00 | $31.22 | $30.64 | $30.65 | $30.65 | 19,689 |
| 2023-03-06 | $30.88 | $31.22 | $30.88 | $31.08 | $31.08 | 18,876 |
| 2023-03-03 | $30.34 | $30.86 | $30.34 | $30.85 | $30.85 | 15,314 |
| 2023-03-02 | $29.65 | $29.93 | $29.56 | $29.89 | $29.89 | 24,687 |
| 2023-03-01 | $29.54 | $29.59 | $29.30 | $29.48 | $29.48 | 34,562 |
| 2023-02-28 | $29.83 | $29.98 | $29.83 | $29.85 | $29.85 | 47,025 |
| 2023-02-27 | $29.74 | $29.74 | $29.57 | $29.63 | $29.63 | 29,936 |
| 2023-02-24 | $29.83 | $29.83 | $29.65 | $29.74 | $29.74 | 24,336 |
| 2023-02-23 | $30.26 | $30.28 | $29.96 | $30.21 | $30.21 | 20,881 |
| 2023-02-22 | $29.84 | $30.39 | $29.84 | $29.92 | $29.92 | 23,783 |
| 2023-02-21 | $30.21 | $30.21 | $29.86 | $29.86 | $29.86 | 18,368 |
| 2023-02-17 | $30.85 | $31.26 | $30.85 | $31.24 | $31.24 | 41,641 |
| 2023-02-16 | $31.16 | $31.51 | $31.10 | $31.28 | $31.28 | 13,910 |
| 2023-02-15 | $31.97 | $31.97 | $31.56 | $31.82 | $31.82 | 12,819 |
| 2023-02-14 | $31.90 | $32.63 | $31.90 | $32.46 | $32.46 | 15,901 |
| 2023-02-13 | $32.00 | $32.33 | $32.00 | $32.26 | $32.26 | 23,061 |
| 2023-02-10 | $32.58 | $32.58 | $32.34 | $32.50 | $32.50 | 11,659 |
| 2023-02-09 | $33.21 | $34.79 | $33.21 | $33.46 | $33.46 | 14,830 |
| 2023-02-08 | $33.40 | $33.40 | $33.09 | $33.29 | $33.29 | 11,567 |
| 2023-02-07 | $32.98 | $33.44 | $32.98 | $33.32 | $33.32 | 25,823 |
| 2023-02-06 | $33.22 | $33.28 | $33.01 | $33.15 | $33.15 | 14,652 |
| 2023-02-03 | $32.70 | $33.26 | $32.70 | $33.09 | $33.09 | 12,132 |
| 2023-02-02 | $33.96 | $33.96 | $33.66 | $33.81 | $33.81 | 10,985 |
| 2023-02-01 | $32.98 | $33.38 | $32.74 | $33.35 | $33.35 | 9,510 |
| 2023-01-31 | $32.68 | $33.03 | $32.68 | $33.03 | $33.03 | 20,835 |
| 2023-01-30 | $33.28 | $33.30 | $33.10 | $33.10 | $33.10 | 22,087 |
| 2023-01-27 | $32.74 | $32.86 | $32.59 | $32.76 | $32.76 | 21,685 |
| 2023-01-26 | $33.62 | $33.62 | $32.97 | $33.22 | $33.22 | 11,938 |
| 2023-01-25 | $33.17 | $33.40 | $33.02 | $33.38 | $33.38 | 32,270 |
| 2023-01-24 | $32.26 | $32.87 | $32.26 | $32.67 | $32.67 | 21,034 |
| 2023-01-23 | $32.37 | $32.67 | $32.31 | $32.53 | $32.53 | 37,292 |
| 2023-01-20 | $32.50 | $33.02 | $32.50 | $33.02 | $33.02 | 21,900 |
| 2023-01-19 | $32.13 | $32.67 | $32.13 | $32.50 | $32.50 | 25,530 |
| 2023-01-18 | $32.72 | $32.78 | $32.35 | $32.41 | $32.41 | 24,067 |
| 2023-01-17 | $32.66 | $32.66 | $32.43 | $32.63 | $32.63 | 30,077 |
| 2023-01-13 | $31.14 | $31.29 | $31.11 | $31.28 | $31.28 | 29,336 |
| 2023-01-12 | $31.63 | $31.79 | $31.20 | $31.71 | $31.71 | 21,720 |
| 2023-01-11 | $31.26 | $31.45 | $31.26 | $31.45 | $31.45 | 17,003 |
| 2023-01-10 | $30.80 | $30.80 | $29.93 | $30.00 | $30.00 | 48,143 |
| 2023-01-09 | $29.46 | $29.88 | $29.46 | $29.54 | $29.54 | 74,508 |
| 2023-01-06 | $29.63 | $29.70 | $28.59 | $29.57 | $29.57 | 62,798 |
| 2023-01-05 | $28.25 | $28.48 | $28.08 | $28.29 | $28.29 | 64,771 |
| 2023-01-04 | $28.78 | $28.79 | $28.37 | $28.46 | $28.46 | 37,334 |
| 2023-01-03 | $30.35 | $30.35 | $30.05 | $30.16 | $30.16 | 46,290 |
| 2022-12-30 | $30.06 | $30.12 | $29.90 | $30.06 | $30.06 | 29,829 |
| 2022-12-29 | $30.24 | $30.54 | $30.24 | $30.50 | $30.50 | 30,955 |
| 2022-12-28 | $29.24 | $30.35 | $29.24 | $29.74 | $29.74 | 24,215 |
| 2022-12-27 | $28.98 | $29.96 | $28.98 | $29.79 | $29.79 | 33,069 |
| 2022-12-23 | $29.24 | $30.29 | $29.24 | $30.22 | $30.22 | 22,095 |
| 2022-12-22 | $29.95 | $30.92 | $29.48 | $29.80 | $29.80 | 92,508 |
| 2022-12-21 | $29.78 | $30.48 | $29.78 | $30.41 | $30.41 | 23,769 |
| 2022-12-20 | $31.18 | $31.62 | $31.18 | $31.24 | $31.24 | 73,558 |
| 2022-12-19 | $31.16 | $31.28 | $30.93 | $30.98 | $30.98 | 78,625 |
| 2022-12-16 | $30.88 | $31.88 | $30.88 | $31.88 | $31.88 | 39,731 |
| 2022-12-15 | $31.65 | $31.65 | $31.14 | $31.24 | $31.24 | 40,952 |
| 2022-12-14 | $32.83 | $32.89 | $32.40 | $32.50 | $32.50 | 39,736 |
| 2022-12-13 | $33.02 | $33.02 | $32.41 | $32.53 | $32.53 | 41,056 |
| 2022-12-12 | $32.50 | $32.51 | $32.21 | $32.48 | $32.48 | 35,967 |
| 2022-12-09 | $32.93 | $32.93 | $32.35 | $32.35 | $32.35 | 42,076 |
| 2022-12-08 | $31.68 | $31.98 | $31.59 | $31.82 | $31.82 | 38,977 |
| 2022-12-07 | $30.87 | $31.95 | $30.87 | $31.85 | $31.85 | 42,790 |
| 2022-12-06 | $30.14 | $31.09 | $30.14 | $30.69 | $30.69 | 71,623 |
| 2022-12-05 | $31.13 | $32.01 | $30.93 | $31.52 | $31.52 | 39,819 |
| 2022-12-02 | $30.93 | $31.55 | $30.93 | $31.45 | $31.45 | 29,126 |
| 2022-12-01 | $31.09 | $31.31 | $30.94 | $31.10 | $31.10 | 22,611 |
| 2022-11-30 | $28.94 | $30.56 | $28.94 | $30.54 | $30.54 | 43,323 |
| 2022-11-29 | $31.47 | $31.47 | $30.33 | $30.45 | $30.45 | 52,002 |
| 2022-11-28 | $31.74 | $31.74 | $30.54 | $30.54 | $30.54 | 47,815 |
| 2022-11-25 | $30.26 | $31.33 | $30.26 | $31.24 | $31.24 | 22,757 |
| 2022-11-23 | $29.36 | $30.61 | $29.36 | $30.61 | $30.61 | 15,349 |
| 2022-11-22 | $30.08 | $30.15 | $29.76 | $30.15 | $30.15 | 23,138 |
| 2022-11-21 | $28.87 | $29.94 | $28.87 | $29.75 | $29.75 | 39,531 |
| 2022-11-18 | $30.06 | $31.02 | $30.06 | $30.94 | $30.94 | 28,847 |
| 2022-11-17 | $30.33 | $31.25 | $30.33 | $31.01 | $31.01 | 50,587 |
| 2022-11-16 | $30.50 | $31.49 | $30.50 | $31.40 | $31.40 | 27,892 |
| 2022-11-15 | $32.21 | $32.37 | $32.05 | $32.14 | $32.14 | 33,218 |
| 2022-11-14 | $32.22 | $32.22 | $31.91 | $31.95 | $31.95 | 46,771 |
| 2022-11-11 | $29.85 | $30.60 | $29.85 | $30.60 | $30.60 | 26,532 |
| 2022-11-10 | $27.67 | $28.85 | $27.67 | $28.85 | $28.85 | 52,717 |
| 2022-11-09 | $27.40 | $27.90 | $27.40 | $27.67 | $27.67 | 86,248 |
| 2022-11-08 | $26.34 | $27.52 | $26.34 | $27.46 | $27.46 | 165,501 |
| 2022-11-07 | $26.99 | $26.99 | $26.78 | $26.83 | $26.83 | 61,008 |
| 2022-11-04 | $25.97 | $26.17 | $25.86 | $26.13 | $26.13 | 49,655 |
| 2022-11-03 | $26.61 | $26.61 | $25.64 | $25.85 | $25.85 | 86,730 |
| 2022-11-02 | $26.32 | $26.64 | $25.90 | $25.90 | $25.90 | 46,050 |
| 2022-11-01 | $26.79 | $26.85 | $26.56 | $26.63 | $26.63 | 83,624 |
| 2022-10-31 | $26.03 | $26.93 | $26.03 | $26.88 | $26.88 | 83,068 |
| 2022-10-28 | $26.82 | $27.05 | $26.64 | $26.98 | $26.98 | 44,642 |
| 2022-10-27 | $27.46 | $27.72 | $27.35 | $27.44 | $27.44 | 40,070 |
| 2022-10-26 | $26.50 | $28.05 | $26.50 | $27.40 | $27.40 | 36,099 |
| 2022-10-25 | $26.10 | $26.30 | $25.10 | $26.29 | $26.29 | 99,086 |
| 2022-10-24 | $25.92 | $26.11 | $25.88 | $26.04 | $26.04 | 64,997 |
| 2022-10-21 | $25.61 | $26.61 | $25.61 | $26.42 | $26.42 | 38,400 |
| 2022-10-20 | $26.20 | $26.50 | $26.12 | $26.14 | $26.14 | 60,991 |
| 2022-10-19 | $26.35 | $26.53 | $26.17 | $26.30 | $26.30 | 37,493 |
| 2022-10-18 | $25.95 | $26.68 | $25.95 | $26.60 | $26.60 | 101,538 |
| 2022-10-17 | $25.70 | $26.47 | $25.70 | $26.31 | $26.31 | 70,172 |
| 2022-10-14 | $26.77 | $26.77 | $26.07 | $26.15 | $26.15 | 80,218 |
| 2022-10-13 | $25.08 | $26.05 | $25.08 | $25.93 | $25.93 | 67,809 |
| 2022-10-12 | $26.23 | $26.23 | $25.69 | $25.69 | $25.69 | 34,462 |
| 2022-10-11 | $25.35 | $26.32 | $25.35 | $25.90 | $25.90 | 70,490 |
| 2022-10-10 | $28.10 | $28.10 | $26.58 | $26.78 | $26.78 | 58,775 |
| 2022-10-07 | $26.73 | $27.80 | $26.73 | $26.88 | $26.88 | 44,160 |
| 2022-10-06 | $27.16 | $28.39 | $27.16 | $27.70 | $27.70 | 51,925 |
| 2022-10-05 | $28.12 | $29.44 | $28.12 | $28.67 | $28.67 | 37,537 |
| 2022-10-04 | $27.40 | $28.87 | $27.40 | $28.36 | $28.36 | 103,068 |
| 2022-10-03 | $27.12 | $27.50 | $27.05 | $27.42 | $27.42 | 45,665 |
| 2022-09-30 | $26.15 | $27.17 | $26.15 | $26.74 | $26.74 | 66,624 |
| 2022-09-29 | $27.32 | $28.18 | $27.32 | $27.99 | $27.99 | 69,376 |
| 2022-09-28 | $29.18 | $29.80 | $29.02 | $29.67 | $29.67 | 69,327 |
| 2022-09-27 | $25.50 | $26.49 | $25.50 | $25.96 | $25.96 | 139,720 |
| 2022-09-26 | $25.82 | $26.75 | $25.82 | $26.52 | $26.52 | 65,732 |
| 2022-09-23 | $27.20 | $27.47 | $27.02 | $27.05 | $27.05 | 56,491 |
| 2022-09-22 | $27.31 | $28.19 | $27.31 | $27.98 | $27.98 | 48,587 |
| 2022-09-21 | $28.14 | $28.46 | $27.88 | $27.88 | $27.88 | 60,895 |
| 2022-09-20 | $27.55 | $28.36 | $27.55 | $28.05 | $28.05 | 70,645 |
| 2022-09-19 | $27.65 | $28.50 | $27.56 | $28.30 | $28.30 | 66,482 |
| 2022-09-16 | $28.16 | $28.37 | $28.13 | $28.37 | $28.37 | 47,161 |
| 2022-09-15 | $27.98 | $28.06 | $27.68 | $27.73 | $27.73 | 46,416 |
| 2022-09-14 | $28.31 | $29.29 | $28.31 | $29.07 | $29.07 | 82,826 |
| 2022-09-13 | $28.87 | $28.95 | $28.37 | $28.45 | $28.45 | 84,019 |
| 2022-09-12 | $30.30 | $30.30 | $29.11 | $29.30 | $29.30 | 93,583 |
| 2022-09-09 | $28.85 | $28.93 | $28.65 | $28.65 | $28.65 | 166,502 |
| 2022-09-08 | $28.00 | $28.80 | $28.00 | $28.79 | $28.79 | 89,091 |
| 2022-09-07 | $27.38 | $27.67 | $27.25 | $27.65 | $27.65 | 106,183 |
| 2022-09-06 | $28.19 | $28.28 | $27.92 | $27.99 | $27.99 | 66,287 |
| 2022-09-02 | $28.91 | $29.11 | $28.53 | $28.53 | $28.53 | 41,800 |
| 2022-09-01 | $30.60 | $30.60 | $29.44 | $29.75 | $29.75 | 36,957 |
| 2022-08-31 | $29.93 | $31.79 | $29.93 | $30.69 | $30.69 | 45,194 |
| 2022-08-30 | $31.66 | $31.66 | $30.22 | $30.35 | $30.35 | 41,326 |
| 2022-08-29 | $29.34 | $30.45 | $29.34 | $30.35 | $30.35 | 36,739 |
| 2022-08-26 | $31.95 | $31.95 | $31.13 | $31.13 | $31.13 | 27,489 |
| 2022-08-25 | $31.41 | $31.74 | $31.41 | $31.68 | $31.68 | 32,422 |
| 2022-08-24 | $29.99 | $31.29 | $29.99 | $31.14 | $31.14 | 22,167 |
| 2022-08-23 | $31.26 | $31.90 | $31.26 | $31.53 | $31.53 | 51,563 |
| 2022-08-22 | $32.13 | $32.14 | $31.68 | $31.68 | $31.68 | 44,673 |
| 2022-08-19 | $33.66 | $33.66 | $32.49 | $32.52 | $32.52 | 28,786 |
| 2022-08-18 | $32.36 | $32.64 | $32.36 | $32.40 | $32.40 | 26,324 |
| 2022-08-17 | $32.94 | $33.22 | $32.84 | $33.04 | $33.04 | 43,995 |
| 2022-08-16 | $33.43 | $33.43 | $32.40 | $32.72 | $32.72 | 89,883 |
| 2022-08-15 | $33.51 | $33.51 | $32.66 | $32.86 | $32.86 | 27,315 |
| 2022-08-12 | $32.49 | $32.68 | $32.43 | $32.64 | $32.64 | 19,688 |
| 2022-08-11 | $31.94 | $32.07 | $31.77 | $31.81 | $31.81 | 34,549 |
| 2022-08-10 | $31.95 | $32.05 | $31.84 | $31.87 | $31.87 | 101,430 |
| 2022-08-09 | $30.97 | $30.97 | $30.67 | $30.76 | $30.76 | 77,474 |
| 2022-08-08 | $30.73 | $30.86 | $30.48 | $30.48 | $30.48 | 55,475 |
| 2022-08-05 | $30.32 | $30.50 | $30.21 | $30.46 | $30.46 | 23,769 |
| 2022-08-04 | $33.13 | $33.15 | $31.56 | $32.50 | $32.50 | 28,920 |
| 2022-08-03 | $35.26 | $35.42 | $35.07 | $35.40 | $35.40 | 29,468 |
| 2022-08-02 | $35.00 | $35.00 | $34.41 | $34.41 | $34.41 | 28,816 |
| 2022-08-01 | $35.60 | $35.89 | $35.60 | $35.83 | $35.83 | 26,159 |
| 2022-07-29 | $34.74 | $35.03 | $34.74 | $35.02 | $35.02 | 35,127 |
| 2022-07-28 | $35.09 | $35.39 | $34.88 | $35.30 | $35.30 | 38,558 |
| 2022-07-27 | $34.31 | $34.76 | $33.93 | $34.53 | $34.53 | 25,326 |
| 2022-07-26 | $35.13 | $35.13 | $33.79 | $33.84 | $33.84 | 35,843 |
| 2022-07-25 | $34.30 | $34.30 | $34.04 | $34.19 | $34.19 | 31,519 |
| 2022-07-22 | $34.46 | $35.25 | $34.46 | $34.82 | $34.82 | 28,160 |
| 2022-07-21 | $34.04 | $34.68 | $34.04 | $34.57 | $34.57 | 25,535 |
| 2022-07-20 | $32.25 | $34.12 | $32.25 | $33.07 | $33.07 | 42,751 |
| 2022-07-19 | $32.85 | $32.98 | $32.76 | $32.90 | $32.90 | 80,467 |
| 2022-07-18 | $32.97 | $33.77 | $32.92 | $32.92 | $32.92 | 59,270 |
| 2022-07-15 | $33.04 | $33.38 | $33.01 | $33.14 | $33.14 | 55,808 |
| 2022-07-14 | $30.25 | $31.40 | $30.25 | $31.34 | $31.34 | 31,625 |
| 2022-07-13 | $30.49 | $31.14 | $30.49 | $31.03 | $31.03 | 65,135 |
| 2022-07-12 | $31.63 | $31.72 | $31.25 | $31.63 | $31.63 | 29,503 |
| 2022-07-11 | $32.97 | $32.97 | $32.69 | $32.69 | $32.69 | 34,840 |
| 2022-07-08 | $32.97 | $32.97 | $32.54 | $32.84 | $32.84 | 25,296 |
| 2022-07-07 | $32.88 | $32.93 | $32.84 | $32.92 | $32.92 | 28,924 |
| 2022-07-06 | $33.61 | $33.61 | $32.40 | $32.62 | $32.62 | 64,202 |
| 2022-07-05 | $31.00 | $31.01 | $30.52 | $31.00 | $31.00 | 49,927 |
| 2022-07-01 | $31.19 | $31.19 | $30.17 | $30.59 | $30.59 | 36,874 |
| 2022-06-30 | $29.80 | $30.17 | $29.71 | $29.95 | $29.95 | 35,714 |
| 2022-06-29 | $29.64 | $29.64 | $29.28 | $29.47 | $29.47 | 52,952 |
| 2022-06-28 | $30.19 | $30.19 | $29.64 | $29.64 | $29.64 | 100,877 |
| 2022-06-27 | $29.70 | $30.70 | $29.70 | $30.08 | $30.08 | 68,920 |
| 2022-06-24 | $30.14 | $30.38 | $30.14 | $30.38 | $30.38 | 60,968 |
| 2022-06-23 | $29.21 | $29.24 | $28.90 | $28.92 | $28.92 | 60,114 |
| 2022-06-22 | $27.97 | $29.27 | $27.97 | $28.92 | $28.92 | 100,991 |
| 2022-06-21 | $28.50 | $29.31 | $28.50 | $29.18 | $29.18 | 75,703 |
| 2022-06-17 | $27.54 | $28.49 | $27.54 | $28.33 | $28.33 | 85,153 |
| 2022-06-16 | $28.04 | $28.65 | $28.04 | $28.40 | $28.40 | 71,460 |
| 2022-06-15 | $27.83 | $29.34 | $27.83 | $29.17 | $29.17 | 101,673 |
| 2022-06-14 | $29.00 | $29.93 | $29.00 | $29.52 | $29.52 | 74,981 |
| 2022-06-13 | $30.89 | $30.89 | $29.52 | $29.61 | $29.61 | 110,861 |
| 2022-06-10 | $31.30 | $31.30 | $30.79 | $30.85 | $30.85 | 116,844 |
| 2022-06-09 | $31.91 | $32.23 | $31.59 | $31.63 | $31.63 | 64,268 |
| 2022-06-08 | $31.06 | $31.72 | $31.06 | $31.25 | $31.25 | 48,994 |
| 2022-06-07 | $31.13 | $31.55 | $31.13 | $31.49 | $31.49 | 87,617 |
| 2022-06-06 | $32.13 | $32.32 | $31.70 | $31.78 | $31.78 | 49,886 |
| 2022-06-03 | $32.20 | $32.50 | $31.49 | $31.91 | $31.91 | 69,320 |
| 2022-06-02 | $31.59 | $32.20 | $31.59 | $32.20 | $32.20 | 43,321 |
| 2022-06-01 | $32.48 | $33.02 | $32.23 | $32.34 | $32.34 | 54,684 |
| 2022-05-31 | $34.27 | $34.49 | $33.32 | $33.45 | $33.45 | 154,511 |
| 2022-05-27 | $31.43 | $31.43 | $30.66 | $31.19 | $31.19 | 154,174 |
| 2022-05-26 | $30.61 | $30.97 | $30.61 | $30.92 | $30.92 | 231,956 |
| 2022-05-25 | $31.70 | $31.70 | $31.24 | $31.54 | $31.54 | 61,100 |
| 2022-05-24 | $32.34 | $32.36 | $31.99 | $32.18 | $32.18 | 68,091 |
| 2022-05-23 | $31.90 | $32.26 | $31.90 | $32.02 | $32.02 | 33,718 |
| 2022-05-20 | $30.91 | $31.19 | $30.66 | $30.89 | $30.89 | 29,820 |
| 2022-05-19 | $30.36 | $31.14 | $30.36 | $30.92 | $30.92 | 57,118 |
| 2022-05-18 | $32.17 | $32.75 | $31.93 | $31.93 | $31.93 | 36,004 |
| 2022-05-17 | $33.17 | $33.62 | $33.17 | $33.62 | $33.62 | 59,894 |
| 2022-05-16 | $32.70 | $32.79 | $32.24 | $32.59 | $32.59 | 39,340 |
| 2022-05-13 | $32.85 | $33.40 | $32.00 | $33.35 | $33.35 | 43,330 |
| 2022-05-12 | $29.05 | $29.93 | $29.05 | $29.69 | $29.69 | 60,144 |
| 2022-05-11 | $29.42 | $29.77 | $29.10 | $29.10 | $29.10 | 74,740 |
| 2022-05-10 | $29.00 | $29.79 | $29.00 | $29.21 | $29.21 | 116,279 |
| 2022-05-09 | $29.89 | $30.00 | $29.69 | $29.92 | $29.92 | 77,637 |
| 2022-05-06 | $30.59 | $30.90 | $30.56 | $30.68 | $30.68 | 129,822 |
| 2022-05-05 | $32.55 | $32.69 | $31.78 | $32.06 | $32.06 | 72,224 |
| 2022-05-04 | $32.24 | $33.13 | $31.90 | $33.13 | $33.13 | 56,942 |
| 2022-05-03 | $33.01 | $33.01 | $31.88 | $32.29 | $32.29 | 77,209 |
| 2022-05-02 | $33.02 | $33.02 | $31.66 | $32.12 | $32.12 | 59,925 |
| 2022-04-29 | $33.26 | $33.52 | $32.82 | $32.82 | $32.82 | 42,471 |
| 2022-04-28 | $34.04 | $34.04 | $32.66 | $33.23 | $33.23 | 65,139 |
| 2022-04-27 | $32.25 | $32.88 | $32.25 | $32.55 | $32.55 | 65,820 |
| 2022-04-26 | $35.08 | $35.08 | $33.33 | $34.11 | $34.11 | 43,642 |
| 2022-04-25 | $33.93 | $34.11 | $33.76 | $34.11 | $34.11 | 43,642 |
| 2022-04-22 | $34.25 | $34.25 | $33.54 | $33.91 | $33.91 | 37,931 |
| 2022-04-21 | $34.25 | $35.23 | $34.25 | $34.69 | $34.69 | 31,907 |
| 2022-04-20 | $34.56 | $35.30 | $34.56 | $35.07 | $35.07 | 72,768 |
| 2022-04-19 | $34.00 | $34.44 | $34.00 | $34.44 | $34.44 | 83,170 |
| 2022-04-18 | $34.42 | $34.42 | $33.93 | $34.02 | $34.02 | 49,331 |
| 2022-04-14 | $35.16 | $35.16 | $34.61 | $34.61 | $34.61 | 52,159 |
| 2022-04-13 | $35.66 | $36.54 | $35.66 | $36.43 | $36.43 | 89,958 |
| 2022-04-12 | $35.29 | $35.29 | $34.61 | $34.80 | $34.80 | 80,391 |
| 2022-04-11 | $34.67 | $34.89 | $34.56 | $34.62 | $34.62 | 54,900 |
| 2022-04-08 | $36.50 | $36.66 | $36.42 | $36.53 | $36.53 | 112,324 |
| 2022-04-07 | $38.75 | $38.98 | $38.51 | $38.78 | $38.78 | 57,205 |
| 2022-04-06 | $38.16 | $38.57 | $38.09 | $38.40 | $38.40 | 33,931 |
| 2022-04-05 | $37.65 | $37.89 | $37.15 | $37.35 | $37.35 | 100,244 |
| 2022-04-04 | $38.81 | $38.81 | $37.65 | $37.78 | $37.78 | 77,089 |
| 2022-04-01 | $36.72 | $36.75 | $36.44 | $36.75 | $36.75 | 26,627 |
| 2022-03-31 | $36.05 | $36.73 | $36.05 | $36.32 | $36.32 | 37,435 |
| 2022-03-30 | $38.10 | $38.10 | $36.68 | $36.76 | $36.76 | 19,764 |
| 2022-03-29 | $36.28 | $37.62 | $36.28 | $37.53 | $37.53 | 50,959 |
| 2022-03-28 | $36.35 | $36.59 | $36.22 | $36.43 | $36.43 | 37,819 |
| 2022-03-25 | $37.54 | $37.54 | $37.02 | $37.17 | $37.17 | 29,364 |
| 2022-03-24 | $37.76 | $37.91 | $37.08 | $37.47 | $37.47 | 70,135 |
| 2022-03-23 | $38.35 | $38.35 | $37.10 | $37.19 | $37.19 | 25,661 |
| 2022-03-22 | $35.78 | $35.85 | $35.70 | $35.81 | $35.81 | 35,658 |
| 2022-03-21 | $36.80 | $37.03 | $36.70 | $36.87 | $36.87 | 53,273 |
| 2022-03-18 | $36.50 | $37.00 | $36.44 | $36.87 | $36.87 | 53,273 |
| 2022-03-17 | $36.33 | $36.81 | $36.33 | $36.58 | $36.58 | 50,111 |
| 2022-03-16 | $33.15 | $34.70 | $33.15 | $34.64 | $34.64 | 35,503 |
| 2022-03-15 | $34.05 | $35.04 | $34.05 | $34.88 | $34.88 | 169,262 |
| 2022-03-14 | $34.09 | $34.28 | $33.82 | $33.85 | $33.85 | 66,542 |
| 2022-03-11 | $34.59 | $35.33 | $34.55 | $34.79 | $34.79 | 38,267 |
| 2022-03-10 | $37.25 | $37.35 | $36.89 | $36.94 | $36.94 | 67,757 |
| 2022-03-09 | $36.56 | $37.04 | $36.56 | $36.84 | $36.84 | 132,697 |
| 2022-03-08 | $38.80 | $38.80 | $37.58 | $37.83 | $37.83 | 112,297 |
| 2022-03-07 | $38.10 | $38.87 | $37.61 | $37.61 | $37.61 | 79,139 |
| 2022-03-04 | $38.17 | $38.65 | $38.09 | $38.56 | $38.56 | 55,815 |
| 2022-03-03 | $39.64 | $39.64 | $38.74 | $39.17 | $39.17 | 48,412 |
| 2022-03-02 | $39.75 | $40.05 | $39.74 | $39.75 | $39.75 | 72,288 |
| 2022-03-01 | $41.87 | $41.87 | $40.14 | $40.14 | $40.14 | 84,714 |
| 2022-02-28 | $38.82 | $40.10 | $38.62 | $39.78 | $39.78 | 84,810 |
| 2022-02-25 | $37.28 | $38.88 | $37.28 | $38.88 | $38.88 | 61,603 |
| 2022-02-24 | $35.58 | $37.02 | $35.58 | $37.02 | $37.02 | 197,136 |
| 2022-02-23 | $36.20 | $36.55 | $35.91 | $35.91 | $35.91 | 71,731 |
| 2022-02-22 | $37.27 | $37.27 | $35.41 | $36.41 | $36.41 | 56,315 |
| 2022-02-18 | $37.13 | $37.26 | $36.90 | $37.01 | $37.01 | 28,369 |
| 2022-02-17 | $39.12 | $39.12 | $37.61 | $37.70 | $37.70 | 33,558 |
| 2022-02-16 | $37.43 | $38.30 | $37.43 | $38.30 | $38.30 | 31,161 |
| 2022-02-15 | $38.50 | $38.86 | $38.39 | $38.86 | $38.86 | 68,810 |
| 2022-02-14 | $39.64 | $39.64 | $39.18 | $39.44 | $39.44 | 46,391 |
| 2022-02-11 | $45.12 | $47.57 | $45.12 | $45.91 | $45.91 | 26,090 |
| 2022-02-10 | $45.28 | $46.57 | $45.28 | $45.96 | $45.96 | 37,575 |
| 2022-02-09 | $45.03 | $46.40 | $45.03 | $46.36 | $46.36 | 37,095 |
| 2022-02-08 | $45.00 | $45.59 | $45.00 | $45.58 | $45.58 | 46,999 |
| 2022-02-07 | $46.56 | $46.56 | $45.87 | $45.96 | $45.96 | 26,069 |
| 2022-02-04 | $47.10 | $47.36 | $46.72 | $47.25 | $47.25 | 26,987 |
| 2022-02-03 | $49.21 | $49.21 | $47.21 | $47.21 | $47.21 | 40,108 |
| 2022-02-02 | $49.94 | $49.94 | $48.38 | $48.58 | $48.58 | 27,787 |
| 2022-02-01 | $45.48 | $47.45 | $45.48 | $46.78 | $46.78 | 44,976 |
| 2022-01-31 | $46.89 | $47.45 | $46.86 | $47.35 | $47.35 | 63,956 |
| 2022-01-28 | $45.45 | $46.01 | $45.37 | $46.01 | $46.01 | 53,291 |
| 2022-01-27 | $45.70 | $46.03 | $45.51 | $45.88 | $45.88 | 52,038 |
| 2022-01-26 | $47.42 | $47.76 | $46.85 | $47.15 | $47.15 | 62,348 |
| 2022-01-25 | $47.03 | $47.79 | $46.52 | $46.80 | $46.80 | 49,453 |
| 2022-01-24 | $48.25 | $49.23 | $48.00 | $48.62 | $48.62 | 39,353 |
| 2022-01-21 | $49.35 | $49.49 | $49.00 | $49.01 | $49.01 | 41,483 |
| 2022-01-20 | $49.77 | $49.82 | $48.97 | $49.11 | $49.11 | 39,462 |
| 2022-01-19 | $49.14 | $49.27 | $48.80 | $48.86 | $48.86 | 33,207 |
| 2022-01-18 | $48.00 | $50.68 | $48.00 | $49.33 | $49.33 | 45,132 |
| 2022-01-14 | $52.01 | $52.01 | $50.28 | $50.45 | $50.45 | 35,257 |
| 2022-01-13 | $52.00 | $52.72 | $52.00 | $52.06 | $52.06 | 32,979 |
| 2022-01-12 | $55.76 | $55.76 | $54.25 | $54.47 | $54.47 | 32,807 |
| 2022-01-11 | $54.46 | $55.04 | $54.46 | $55.01 | $55.01 | 37,714 |
| 2022-01-10 | $53.28 | $55.30 | $53.28 | $54.86 | $54.86 | 28,275 |
| 2022-01-07 | $55.56 | $55.56 | $54.63 | $54.96 | $54.96 | 34,615 |
| 2022-01-06 | $57.91 | $57.91 | $56.15 | $56.57 | $56.57 | 25,109 |
| 2022-01-05 | $60.00 | $60.00 | $58.89 | $58.96 | $58.96 | 36,030 |
| 2022-01-04 | $65.99 | $65.99 | $65.38 | $65.70 | $65.70 | 24,095 |
| 2022-01-03 | $68.31 | $68.31 | $67.33 | $67.90 | $67.90 | 26,783 |
| 2021-12-31 | $68.79 | $68.79 | $67.49 | $67.77 | $67.77 | 8,537 |
| 2021-12-30 | $67.83 | $67.83 | $67.67 | $67.68 | $67.68 | 19,040 |
| 2021-12-29 | $69.34 | $69.34 | $67.51 | $67.70 | $67.70 | 19,954 |
| 2021-12-28 | $67.75 | $67.75 | $67.53 | $67.60 | $67.60 | 8,169 |
| 2021-12-27 | $68.72 | $68.72 | $66.61 | $67.05 | $67.05 | 10,535 |
| 2021-12-23 | $69.41 | $69.41 | $67.18 | $67.27 | $67.27 | 14,808 |
| 2021-12-22 | $64.14 | $66.97 | $64.14 | $66.47 | $66.47 | 12,564 |
| 2021-12-21 | $64.20 | $66.57 | $64.20 | $66.38 | $66.38 | 21,858 |
| 2021-12-20 | $65.31 | $66.76 | $65.28 | $66.32 | $66.32 | 15,157 |
| 2021-12-17 | $64.50 | $64.70 | $64.28 | $64.33 | $64.33 | 10,416 |
| 2021-12-16 | $66.48 | $67.66 | $66.48 | $67.12 | $67.12 | 8,172 |
| 2021-12-15 | $64.79 | $65.64 | $64.79 | $65.21 | $65.21 | 25,399 |
| 2021-12-14 | $64.52 | $64.68 | $64.21 | $64.63 | $64.63 | 21,662 |
| 2021-12-13 | $63.32 | $63.50 | $63.01 | $63.28 | $63.28 | 19,671 |
| 2021-12-10 | $63.03 | $63.22 | $62.85 | $63.22 | $63.22 | 16,006 |
| 2021-12-09 | $63.48 | $63.60 | $63.47 | $63.54 | $63.54 | 9,294 |
| 2021-12-08 | $65.14 | $65.39 | $65.07 | $65.38 | $65.38 | 10,514 |
| 2021-12-07 | $63.40 | $63.84 | $63.40 | $63.74 | $63.74 | 26,867 |
| 2021-12-06 | $65.24 | $65.24 | $63.12 | $63.22 | $63.22 | 20,311 |
| 2021-12-03 | $61.35 | $61.87 | $60.89 | $61.81 | $61.81 | 29,684 |
| 2021-12-02 | $61.40 | $63.83 | $61.40 | $63.60 | $63.60 | 14,417 |
| 2021-12-01 | $62.95 | $62.98 | $61.89 | $62.13 | $62.13 | 14,864 |
| 2021-11-30 | $64.25 | $64.25 | $61.78 | $62.37 | $62.37 | 25,342 |
| 2021-11-29 | $63.47 | $63.75 | $62.66 | $63.60 | $63.60 | 13,481 |
| 2021-11-26 | $64.74 | $64.74 | $61.38 | $61.84 | $61.84 | 13,809 |
| 2021-11-24 | $63.72 | $63.98 | $63.72 | $63.88 | $63.88 | 17,342 |
| 2021-11-23 | $64.86 | $64.86 | $64.54 | $64.78 | $64.78 | 12,699 |
| 2021-11-22 | $66.82 | $66.82 | $64.85 | $64.96 | $64.96 | 12,793 |
| 2021-11-19 | $64.61 | $65.08 | $64.18 | $64.20 | $64.20 | 17,906 |
| 2021-11-18 | $63.81 | $64.15 | $63.81 | $64.00 | $64.00 | 26,635 |
| 2021-11-17 | $62.61 | $62.89 | $62.61 | $62.80 | $62.80 | 11,638 |
| 2021-11-16 | $62.99 | $62.99 | $60.87 | $60.87 | $60.87 | 11,627 |
| 2021-11-15 | $61.35 | $61.51 | $60.84 | $60.85 | $60.85 | 12,714 |
| 2021-11-12 | $60.25 | $60.83 | $60.25 | $60.57 | $60.57 | 6,000 |
| 2021-11-11 | $61.99 | $61.99 | $59.99 | $60.33 | $60.33 | 11,032 |
| 2021-11-10 | $62.10 | $62.10 | $61.05 | $61.26 | $61.26 | 25,907 |
| 2021-11-09 | $61.33 | $61.33 | $60.35 | $60.83 | $60.83 | 7,996 |
| 2021-11-08 | $62.09 | $62.35 | $61.85 | $62.10 | $62.10 | 10,791 |
| 2021-11-05 | $61.81 | $62.01 | $61.36 | $62.01 | $62.01 | 7,768 |
| 2021-11-04 | $60.08 | $62.30 | $60.08 | $62.23 | $62.23 | 14,974 |
| 2021-11-03 | $61.24 | $61.59 | $61.06 | $61.42 | $61.42 | 9,504 |
| 2021-11-02 | $62.50 | $62.50 | $61.24 | $61.28 | $61.28 | 11,081 |
| 2021-11-01 | $60.48 | $62.54 | $60.48 | $62.52 | $62.52 | 23,962 |
| 2021-10-29 | $61.62 | $61.92 | $61.62 | $61.92 | $61.92 | 10,574 |
| 2021-10-28 | $63.43 | $63.46 | $63.27 | $63.43 | $63.43 | 11,168 |
| 2021-10-27 | $63.22 | $63.28 | $62.93 | $62.93 | $62.93 | 14,401 |
| 2021-10-26 | $63.04 | $63.04 | $62.18 | $62.38 | $62.38 | 24,239 |
| 2021-10-25 | $64.22 | $64.22 | $62.32 | $62.88 | $62.88 | 28,390 |
| 2021-10-22 | $61.76 | $61.83 | $61.54 | $61.69 | $61.69 | 12,321 |
| 2021-10-21 | $61.59 | $61.97 | $61.23 | $61.39 | $61.39 | 12,972 |
| 2021-10-20 | $61.49 | $61.60 | $61.34 | $61.52 | $61.52 | 9,411 |
| 2021-10-19 | $61.30 | $61.45 | $61.26 | $61.40 | $61.40 | 11,306 |
| 2021-10-18 | $60.50 | $60.75 | $60.50 | $60.65 | $60.65 | 12,841 |
| 2021-10-15 | $60.22 | $63.88 | $60.22 | $62.41 | $62.41 | 17,335 |
| 2021-10-14 | $59.64 | $61.56 | $59.64 | $61.35 | $61.35 | 11,789 |
| 2021-10-13 | $60.29 | $60.43 | $60.20 | $60.35 | $60.35 | 10,418 |
| 2021-10-12 | $61.76 | $61.76 | $59.63 | $59.63 | $59.63 | 11,129 |
| 2021-10-11 | $60.47 | $60.62 | $59.92 | $59.93 | $59.93 | 11,710 |
| 2021-10-08 | $62.35 | $62.35 | $59.61 | $60.26 | $60.26 | 15,355 |
| 2021-10-07 | $59.92 | $59.92 | $59.62 | $59.75 | $59.75 | 15,405 |
| 2021-10-06 | $58.31 | $59.19 | $58.15 | $59.08 | $59.08 | 13,808 |
| 2021-10-05 | $60.62 | $60.71 | $60.47 | $60.55 | $60.55 | 18,608 |
| 2021-10-04 | $62.40 | $62.40 | $60.62 | $60.87 | $60.87 | 20,059 |
| 2021-10-01 | $62.58 | $62.90 | $62.12 | $62.90 | $62.90 | 16,091 |
| 2021-09-30 | $62.42 | $62.51 | $62.20 | $62.39 | $62.39 | 12,964 |
| 2021-09-29 | $61.98 | $62.25 | $61.75 | $61.88 | $61.88 | 27,466 |
| 2021-09-28 | $64.22 | $64.22 | $61.80 | $62.20 | $62.20 | 13,775 |
| 2021-09-27 | $65.98 | $66.68 | $65.94 | $66.07 | $66.07 | 13,932 |
| 2021-09-24 | $67.78 | $67.78 | $67.05 | $67.17 | $67.17 | 11,837 |
| 2021-09-23 | $65.60 | $66.46 | $65.60 | $66.28 | $66.28 | 20,728 |
| 2021-09-22 | $66.43 | $66.64 | $66.06 | $66.19 | $66.19 | 34,312 |
| 2021-09-21 | $67.67 | $67.95 | $67.43 | $67.66 | $67.66 | 11,750 |
| 2021-09-20 | $68.53 | $68.53 | $67.11 | $67.29 | $67.29 | 21,352 |
| 2021-09-17 | $68.62 | $68.62 | $67.43 | $68.02 | $68.02 | 22,737 |
| 2021-09-16 | $66.21 | $66.82 | $66.17 | $66.82 | $66.82 | 30,949 |
| 2021-09-15 | $64.56 | $65.07 | $64.21 | $64.57 | $64.57 | 7,671 |
| 2021-09-14 | $65.83 | $66.00 | $64.73 | $64.73 | $64.73 | 43,938 |
| 2021-09-13 | $65.41 | $65.67 | $65.38 | $65.54 | $65.54 | 10,916 |
| 2021-09-10 | $65.36 | $65.36 | $64.80 | $65.01 | $65.01 | 8,406 |
| 2021-09-09 | $63.10 | $63.60 | $62.70 | $63.27 | $63.27 | 10,161 |
| 2021-09-08 | $63.27 | $63.27 | $62.71 | $62.71 | $62.71 | 58,448 |
| 2021-09-07 | $64.50 | $64.50 | $63.23 | $63.62 | $63.62 | 45,647 |
| 2021-09-03 | $63.27 | $63.27 | $62.76 | $63.23 | $63.23 | 10,804 |
| 2021-09-02 | $59.82 | $59.82 | $57.60 | $58.05 | $58.05 | 18,050 |
| 2021-09-01 | $57.08 | $57.17 | $56.88 | $56.93 | $56.93 | 33,311 |
| 2021-08-31 | $56.94 | $56.94 | $56.58 | $56.66 | $56.66 | 31,415 |
| 2021-08-30 | $55.49 | $55.76 | $55.49 | $55.74 | $55.74 | 11,588 |
| 2021-08-27 | $56.02 | $56.02 | $54.35 | $54.80 | $54.80 | 11,537 |
| 2021-08-26 | $55.43 | $55.73 | $55.19 | $55.33 | $55.33 | 11,101 |
| 2021-08-25 | $56.71 | $56.76 | $56.61 | $56.76 | $56.76 | 19,516 |
| 2021-08-24 | $55.79 | $55.95 | $55.68 | $55.77 | $55.77 | 22,721 |
| 2021-08-23 | $53.61 | $53.75 | $53.56 | $53.75 | $53.75 | 11,996 |
| 2021-08-20 | $53.54 | $53.88 | $53.41 | $53.71 | $53.71 | 16,724 |
| 2021-08-19 | $53.23 | $53.48 | $53.23 | $53.45 | $53.45 | 23,260 |
| 2021-08-18 | $53.65 | $53.65 | $53.38 | $53.38 | $53.38 | 31,227 |
| 2021-08-17 | $53.58 | $53.69 | $53.50 | $53.65 | $53.65 | 16,675 |
| 2021-08-16 | $53.97 | $54.31 | $53.97 | $54.26 | $54.26 | 13,953 |
| 2021-08-13 | $53.48 | $54.56 | $53.48 | $54.46 | $54.46 | 16,826 |
| 2021-08-12 | $53.90 | $53.99 | $53.73 | $53.99 | $53.99 | 16,261 |
| 2021-08-11 | $55.73 | $56.11 | $55.50 | $55.50 | $55.50 | 30,365 |
| 2021-08-10 | $56.34 | $56.82 | $56.34 | $56.70 | $56.70 | 13,749 |
| 2021-08-09 | $60.84 | $61.53 | $60.18 | $61.08 | $61.08 | 9,421 |
| 2021-08-06 | $60.93 | $62.80 | $60.55 | $60.55 | $60.55 | 11,705 |
| 2021-08-05 | $60.81 | $60.81 | $60.59 | $60.66 | $60.66 | 17,805 |
| 2021-08-04 | $61.15 | $61.16 | $60.45 | $60.79 | $60.79 | 17,512 |
| 2021-08-03 | $61.16 | $61.54 | $61.16 | $61.54 | $61.54 | 9,914 |
| 2021-08-02 | $60.56 | $60.56 | $60.09 | $60.21 | $60.21 | 8,528 |
| 2021-07-30 | $59.58 | $59.71 | $58.75 | $59.37 | $59.37 | 19,270 |
| 2021-07-29 | $60.37 | $60.37 | $59.58 | $60.25 | $60.25 | 13,925 |
| 2021-07-28 | $60.22 | $60.40 | $59.98 | $60.21 | $60.21 | 14,240 |
| 2021-07-27 | $59.66 | $60.12 | $59.66 | $59.90 | $59.90 | 28,610 |
| 2021-07-26 | $62.06 | $62.06 | $58.40 | $60.61 | $60.61 | 17,912 |
| 2021-07-23 | $60.46 | $60.46 | $59.77 | $59.91 | $59.91 | 14,921 |
| 2021-07-22 | $60.40 | $60.40 | $59.69 | $60.08 | $60.08 | 7,868 |
| 2021-07-21 | $59.43 | $59.77 | $59.29 | $59.71 | $59.71 | 14,700 |
| 2021-07-20 | $59.30 | $59.52 | $59.06 | $59.39 | $59.39 | 13,999 |
| 2021-07-19 | $58.47 | $58.85 | $58.14 | $58.24 | $58.24 | 17,669 |
| 2021-07-16 | $58.41 | $58.41 | $58.16 | $58.20 | $58.20 | 9,379 |
| 2021-07-15 | $59.40 | $59.58 | $59.25 | $59.58 | $59.58 | 12,015 |
| 2021-07-14 | $61.30 | $61.34 | $61.02 | $61.21 | $61.21 | 9,020 |
| 2021-07-13 | $59.61 | $60.64 | $59.61 | $59.94 | $59.94 | 20,363 |
| 2021-07-12 | $60.05 | $60.05 | $59.34 | $59.36 | $59.36 | 11,901 |
| 2021-07-09 | $59.80 | $59.98 | $59.67 | $59.69 | $59.69 | 27,356 |
| 2021-07-08 | $58.78 | $59.24 | $58.78 | $59.13 | $59.13 | 16,974 |
| 2021-07-07 | $59.28 | $59.30 | $59.01 | $59.11 | $59.11 | 11,309 |
| 2021-07-06 | $58.83 | $58.83 | $57.78 | $57.93 | $57.93 | 14,274 |
| 2021-07-02 | $58.75 | $59.06 | $58.75 | $58.94 | $58.94 | 9,026 |
| 2021-07-01 | $57.64 | $57.87 | $57.64 | $57.81 | $57.81 | 8,071 |
| 2021-06-30 | $59.70 | $59.70 | $59.26 | $59.37 | $59.37 | 16,698 |
| 2021-06-29 | $60.18 | $60.43 | $59.99 | $60.15 | $60.15 | 19,532 |
| 2021-06-28 | $57.00 | $58.45 | $57.00 | $57.68 | $57.68 | 23,710 |
| 2021-06-25 | $56.94 | $56.94 | $56.67 | $56.88 | $56.88 | 20,896 |
| 2021-06-24 | $57.25 | $57.25 | $56.47 | $56.74 | $56.74 | 29,431 |
| 2021-06-23 | $58.54 | $58.54 | $56.84 | $56.92 | $56.92 | 23,511 |
| 2021-06-22 | $54.77 | $56.10 | $54.77 | $55.94 | $55.94 | 15,750 |
| 2021-06-21 | $53.30 | $53.71 | $52.90 | $53.67 | $53.67 | 18,340 |
| 2021-06-18 | $53.93 | $54.25 | $53.80 | $53.97 | $53.97 | 19,120 |
| 2021-06-17 | $55.20 | $55.20 | $53.54 | $53.68 | $53.68 | 16,345 |
| 2021-06-16 | $54.05 | $54.05 | $53.27 | $53.57 | $53.57 | 14,079 |
| 2021-06-15 | $52.53 | $53.31 | $52.53 | $53.15 | $53.15 | 24,861 |
| 2021-06-14 | $52.40 | $52.40 | $52.19 | $52.30 | $52.30 | 11,583 |
| 2021-06-11 | $52.17 | $52.24 | $51.90 | $52.24 | $52.24 | 17,069 |
| 2021-06-10 | $51.18 | $51.72 | $51.18 | $51.67 | $51.67 | 20,671 |
| 2021-06-09 | $50.97 | $51.30 | $50.75 | $50.93 | $50.93 | 22,209 |
| 2021-06-08 | $54.56 | $54.56 | $53.99 | $54.01 | $54.01 | 43,768 |
| 2021-06-07 | $49.51 | $50.69 | $49.23 | $50.55 | $50.55 | 50,888 |
| 2021-06-04 | $48.25 | $48.36 | $48.05 | $48.31 | $48.31 | 29,981 |
| 2021-06-03 | $47.57 | $47.83 | $47.57 | $47.78 | $47.78 | 42,666 |
| 2021-06-02 | $48.21 | $48.54 | $47.95 | $48.24 | $48.24 | 36,619 |
| 2021-06-01 | $51.52 | $51.52 | $49.73 | $49.84 | $49.84 | 18,544 |
| 2021-05-28 | $52.04 | $52.04 | $51.51 | $52.01 | $52.01 | 16,385 |
| 2021-05-27 | $52.39 | $52.39 | $51.06 | $51.14 | $51.14 | 26,200 |
| 2021-05-26 | $49.41 | $49.41 | $49.14 | $49.26 | $49.26 | 11,436 |
| 2021-05-25 | $48.61 | $48.86 | $48.47 | $48.78 | $48.78 | 24,880 |
| 2021-05-24 | $49.06 | $49.33 | $49.06 | $49.18 | $49.18 | 13,035 |
| 2021-05-21 | $49.96 | $49.96 | $49.65 | $49.93 | $49.93 | 15,950 |
| 2021-05-20 | $48.21 | $48.96 | $48.21 | $48.80 | $48.80 | 16,589 |
| 2021-05-19 | $50.27 | $50.27 | $49.40 | $49.60 | $49.60 | 26,501 |
| 2021-05-18 | $48.74 | $48.80 | $48.50 | $48.73 | $48.73 | 23,006 |
| 2021-05-17 | $48.13 | $48.37 | $48.10 | $48.36 | $48.36 | 21,922 |
| 2021-05-14 | $48.96 | $49.03 | $48.88 | $48.98 | $48.98 | 18,611 |
| 2021-05-13 | $48.00 | $48.00 | $47.04 | $47.45 | $47.45 | 23,230 |
| 2021-05-12 | $49.19 | $49.92 | $49.10 | $49.28 | $49.28 | 20,565 |
| 2021-05-11 | $50.96 | $51.01 | $49.73 | $50.15 | $50.15 | 28,591 |
| 2021-05-10 | $51.24 | $52.19 | $51.16 | $51.24 | $51.24 | 28,286 |
| 2021-05-07 | $51.13 | $51.13 | $50.79 | $50.99 | $50.99 | 17,001 |
| 2021-05-06 | $51.24 | $51.39 | $51.08 | $51.35 | $51.35 | 26,031 |
| 2021-05-05 | $50.41 | $50.50 | $50.30 | $50.44 | $50.44 | 15,255 |
| 2021-05-04 | $50.32 | $50.32 | $49.80 | $49.99 | $49.99 | 17,477 |
| 2021-05-03 | $50.39 | $50.56 | $50.28 | $50.53 | $50.53 | 18,940 |
| 2021-04-30 | $49.49 | $50.76 | $49.49 | $50.15 | $50.15 | 24,148 |
| 2021-04-29 | $51.25 | $51.39 | $51.15 | $51.33 | $51.33 | 15,685 |
| 2021-04-28 | $52.32 | $52.32 | $51.15 | $51.41 | $51.41 | 21,909 |
| 2021-04-27 | $52.53 | $52.62 | $52.30 | $52.30 | $52.30 | 13,389 |
| 2021-04-26 | $54.87 | $54.87 | $53.11 | $53.11 | $53.11 | 14,652 |
| 2021-04-23 | $54.16 | $54.34 | $54.12 | $54.25 | $54.25 | 20,717 |
| 2021-04-22 | $56.12 | $56.12 | $54.57 | $54.65 | $54.65 | 23,037 |
| 2021-04-21 | $52.75 | $53.23 | $52.62 | $53.23 | $53.23 | 22,510 |
| 2021-04-20 | $53.15 | $53.15 | $51.64 | $51.93 | $51.93 | 17,976 |
| 2021-04-19 | $51.70 | $51.86 | $51.53 | $51.64 | $51.64 | 28,371 |
| 2021-04-16 | $52.05 | $52.08 | $51.91 | $52.07 | $52.07 | 27,107 |
| 2021-04-15 | $52.60 | $52.60 | $52.18 | $52.20 | $52.20 | 19,067 |
| 2021-04-14 | $51.82 | $52.04 | $51.71 | $51.82 | $51.82 | 21,599 |
| 2021-04-13 | $51.69 | $51.96 | $51.43 | $51.87 | $51.87 | 18,856 |
| 2021-04-12 | $51.05 | $51.14 | $50.77 | $51.14 | $51.14 | 29,280 |
| 2021-04-09 | $51.05 | $51.10 | $50.79 | $51.10 | $51.10 | 21,181 |
| 2021-04-08 | $51.74 | $51.87 | $51.61 | $51.68 | $51.68 | 17,946 |
| 2021-04-07 | $52.24 | $53.00 | $52.24 | $52.81 | $52.81 | 22,855 |
| 2021-04-06 | $52.57 | $52.57 | $52.07 | $52.35 | $52.35 | 21,937 |
| 2021-04-05 | $54.29 | $54.36 | $53.97 | $54.30 | $54.30 | 22,422 |
| 2021-04-01 | $55.27 | $55.27 | $53.78 | $53.92 | $53.92 | 15,476 |
| 2021-03-31 | $54.30 | $54.33 | $52.22 | $54.16 | $54.16 | 27,649 |
| 2021-03-30 | $53.23 | $53.57 | $53.06 | $53.32 | $53.32 | 53,985 |
| 2021-03-29 | $56.08 | $56.15 | $55.25 | $56.09 | $56.09 | 14,287 |
| 2021-03-26 | $54.84 | $54.90 | $54.62 | $54.70 | $54.70 | 22,950 |
| 2021-03-25 | $54.54 | $56.27 | $54.54 | $55.10 | $55.10 | 19,043 |
| 2021-03-24 | $53.18 | $53.40 | $52.96 | $53.15 | $53.15 | 26,358 |
| 2021-03-23 | $51.30 | $53.67 | $50.89 | $52.62 | $52.62 | 36,915 |
| 2021-03-22 | $52.74 | $53.43 | $52.74 | $53.23 | $53.23 | 17,070 |
| 2021-03-19 | $51.96 | $52.46 | $51.68 | $52.32 | $52.32 | 25,670 |
| 2021-03-18 | $51.01 | $52.91 | $51.01 | $52.63 | $52.63 | 25,953 |
| 2021-03-17 | $53.07 | $53.07 | $51.41 | $51.95 | $51.95 | 23,162 |
| 2021-03-16 | $50.33 | $52.69 | $50.33 | $51.19 | $51.19 | 115,878 |
| 2021-03-15 | $51.02 | $51.02 | $50.22 | $50.75 | $50.75 | 47,910 |
| 2021-03-12 | $51.50 | $51.54 | $50.77 | $51.30 | $51.30 | 21,488 |
| 2021-03-11 | $50.24 | $50.24 | $49.83 | $50.22 | $50.22 | 22,419 |
| 2021-03-10 | $51.25 | $51.56 | $51.11 | $51.43 | $51.43 | 31,454 |
| 2021-03-09 | $50.15 | $50.59 | $50.05 | $50.40 | $50.40 | 24,463 |
| 2021-03-08 | $48.39 | $50.64 | $48.39 | $50.19 | $50.19 | 19,876 |
| 2021-03-05 | $51.23 | $51.66 | $51.06 | $51.41 | $51.41 | 27,400 |
| 2021-03-04 | $52.27 | $52.27 | $51.54 | $51.87 | $51.87 | 34,282 |
| 2021-03-03 | $52.61 | $52.96 | $52.60 | $52.83 | $52.83 | 31,771 |
| 2021-03-02 | $53.19 | $53.68 | $53.19 | $53.67 | $53.67 | 17,333 |
| 2021-03-01 | $53.09 | $53.40 | $52.23 | $53.22 | $53.22 | 16,422 |
| 2021-02-26 | $52.38 | $52.73 | $52.21 | $52.25 | $52.25 | 19,157 |
| 2021-02-25 | $55.26 | $55.26 | $51.91 | $54.09 | $54.09 | 20,083 |
| 2021-02-24 | $53.82 | $54.36 | $53.82 | $54.09 | $54.09 | 20,083 |
| 2021-02-23 | $56.35 | $56.35 | $55.41 | $55.86 | $55.86 | 17,191 |
| 2021-02-22 | $55.62 | $56.18 | $55.62 | $55.85 | $55.85 | 15,631 |
| 2021-02-19 | $56.48 | $56.71 | $56.27 | $56.60 | $56.60 | 16,282 |
| 2021-02-18 | $55.80 | $57.30 | $55.42 | $55.79 | $55.79 | 21,968 |
| 2021-02-17 | $53.78 | $55.86 | $53.78 | $55.79 | $55.79 | 21,968 |
| 2021-02-16 | $57.02 | $57.02 | $56.57 | $56.80 | $56.80 | 17,732 |
| 2021-02-12 | $57.16 | $57.31 | $56.96 | $57.16 | $57.16 | 31,306 |
| 2021-02-11 | $57.46 | $57.46 | $56.37 | $56.45 | $56.45 | 21,345 |
| 2021-02-10 | $56.65 | $56.65 | $56.23 | $56.55 | $56.55 | 19,698 |
| 2021-02-09 | $57.47 | $57.47 | $57.08 | $57.18 | $57.18 | 15,620 |
| 2021-02-08 | $56.68 | $56.68 | $56.13 | $56.25 | $56.25 | 21,034 |
| 2021-02-05 | $58.31 | $58.31 | $56.37 | $56.78 | $56.78 | 19,738 |
| 2021-02-04 | $58.32 | $58.32 | $54.78 | $56.84 | $56.84 | 17,769 |
| 2021-02-03 | $59.71 | $60.23 | $58.76 | $59.68 | $59.68 | 19,232 |
| 2021-02-02 | $58.93 | $58.95 | $58.49 | $58.95 | $58.95 | 14,576 |
| 2021-02-01 | $59.06 | $61.90 | $59.06 | $60.04 | $60.04 | 24,509 |
| 2021-01-29 | $58.93 | $59.23 | $58.29 | $58.80 | $58.80 | 14,510 |
| 2021-01-28 | $61.01 | $61.72 | $61.01 | $61.40 | $61.40 | 16,563 |
| 2021-01-27 | $59.97 | $62.41 | $59.97 | $61.29 | $61.29 | 32,143 |
| 2021-01-26 | $64.62 | $64.62 | $62.62 | $63.10 | $63.10 | 17,882 |
| 2021-01-25 | $62.94 | $62.94 | $62.27 | $62.63 | $62.63 | 19,851 |
| 2021-01-22 | $62.75 | $62.75 | $62.41 | $62.75 | $62.75 | 15,257 |
| 2021-01-21 | $62.84 | $62.84 | $62.16 | $62.71 | $62.71 | 24,886 |
| 2021-01-20 | $64.56 | $64.56 | $62.69 | $63.23 | $63.23 | 14,048 |
| 2021-01-19 | $64.39 | $64.39 | $62.35 | $62.71 | $62.71 | 16,079 |
| 2021-01-15 | $59.81 | $61.94 | $59.81 | $61.86 | $61.86 | 21,120 |
| 2021-01-14 | $62.26 | $62.77 | $62.26 | $62.55 | $62.55 | 17,977 |
| 2021-01-13 | $61.98 | $61.98 | $61.45 | $61.80 | $61.80 | 18,956 |
| 2021-01-12 | $63.37 | $63.64 | $62.97 | $63.40 | $63.40 | 34,522 |
| 2021-01-11 | $65.49 | $65.49 | $62.35 | $63.31 | $63.31 | 20,432 |
| 2021-01-08 | $63.92 | $63.96 | $63.41 | $63.95 | $63.95 | 11,926 |
| 2021-01-07 | $61.43 | $61.69 | $61.25 | $61.60 | $61.60 | 14,382 |
| 2021-01-06 | $61.13 | $61.54 | $61.01 | $61.21 | $61.21 | 12,603 |
| 2021-01-05 | $61.45 | $61.70 | $61.45 | $61.63 | $61.63 | 28,937 |
| 2021-01-04 | $61.09 | $61.26 | $60.51 | $60.94 | $60.94 | 30,260 |
| 2020-12-31 | $59.66 | $61.00 | $59.66 | $60.15 | $60.15 | 8,293 |
| 2020-12-30 | $58.56 | $60.51 | $58.56 | $59.95 | $59.95 | 18,888 |
| 2020-12-29 | $60.20 | $60.39 | $59.94 | $59.99 | $59.99 | 19,585 |
| 2020-12-28 | $59.15 | $59.40 | $59.04 | $59.17 | $59.17 | 25,361 |
| 2020-12-24 | $58.41 | $58.41 | $57.20 | $57.40 | $57.40 | 7,745 |
| 2020-12-23 | $57.63 | $57.63 | $57.07 | $57.28 | $57.28 | 46,954 |
| 2020-12-22 | $54.72 | $57.27 | $54.72 | $56.26 | $56.26 | 28,124 |
| 2020-12-21 | $57.84 | $57.84 | $56.39 | $56.86 | $56.86 | 11,352 |
| 2020-12-18 | $58.17 | $58.17 | $57.75 | $57.78 | $57.78 | 13,863 |
| 2020-12-17 | $55.80 | $55.95 | $55.34 | $55.56 | $55.56 | 12,851 |
| 2020-12-16 | $54.79 | $56.44 | $54.79 | $54.96 | $54.96 | 8,256 |
| 2020-12-15 | $57.66 | $57.66 | $55.53 | $55.97 | $55.97 | 14,579 |
| 2020-12-14 | $54.88 | $54.93 | $54.47 | $54.65 | $54.65 | 14,436 |
| 2020-12-11 | $57.00 | $57.00 | $55.93 | $56.15 | $56.15 | 14,450 |
| 2020-12-10 | $55.17 | $55.67 | $55.17 | $55.62 | $55.62 | 18,518 |
| 2020-12-09 | $56.45 | $56.45 | $54.35 | $54.56 | $54.56 | 36,188 |
| 2020-12-08 | $55.30 | $55.30 | $53.60 | $53.90 | $53.90 | 15,854 |
| 2020-12-07 | $54.62 | $54.62 | $53.91 | $53.95 | $53.95 | 96,555 |
| 2020-12-04 | $56.78 | $56.83 | $56.41 | $56.66 | $56.66 | 13,253 |
| 2020-12-03 | $55.35 | $55.37 | $54.97 | $54.97 | $54.97 | 13,823 |
| 2020-12-02 | $53.89 | $54.07 | $53.60 | $53.65 | $53.65 | 15,212 |
| 2020-12-01 | $53.26 | $53.26 | $52.65 | $52.80 | $52.80 | 33,329 |
| 2020-11-30 | $54.23 | $54.23 | $52.16 | $52.16 | $52.16 | 34,634 |
| 2020-11-27 | $52.34 | $52.34 | $51.42 | $51.65 | $51.65 | 34,812 |
| 2020-11-25 | $48.82 | $49.31 | $48.82 | $49.12 | $49.12 | 19,825 |
| 2020-11-24 | $50.34 | $50.34 | $49.26 | $49.48 | $49.48 | 21,918 |
| 2020-11-23 | $50.05 | $50.05 | $49.07 | $49.36 | $49.36 | 15,897 |
| 2020-11-20 | $47.68 | $49.90 | $47.68 | $49.24 | $49.24 | 17,711 |
| 2020-11-19 | $48.81 | $48.86 | $48.17 | $48.43 | $48.43 | 12,470 |
| 2020-11-18 | $49.70 | $49.75 | $49.27 | $49.27 | $49.27 | 13,060 |
| 2020-11-17 | $50.73 | $50.73 | $49.46 | $49.46 | $49.46 | 15,841 |
| 2020-11-16 | $50.84 | $50.92 | $50.37 | $50.73 | $50.73 | 16,716 |
| 2020-11-13 | $49.16 | $50.23 | $49.16 | $50.21 | $50.21 | 23,408 |
| 2020-11-12 | $48.00 | $49.59 | $48.00 | $49.28 | $49.28 | 24,975 |
| 2020-11-11 | $49.83 | $49.83 | $49.44 | $49.44 | $49.44 | 11,395 |
| 2020-11-10 | $48.13 | $50.21 | $48.13 | $49.91 | $49.91 | 21,652 |
| 2020-11-09 | $52.34 | $52.34 | $50.37 | $51.18 | $51.18 | 13,799 |
| 2020-11-06 | $50.50 | $50.50 | $49.85 | $49.94 | $49.94 | 32,148 |
| 2020-11-05 | $50.16 | $50.40 | $49.45 | $49.55 | $49.55 | 14,602 |
| 2020-11-04 | $48.31 | $48.89 | $48.31 | $48.54 | $48.54 | 16,207 |
| 2020-11-03 | $49.04 | $49.04 | $48.15 | $48.35 | $48.35 | 12,220 |
| 2020-11-02 | $48.08 | $48.08 | $47.12 | $47.62 | $47.62 | 26,240 |
| 2020-10-30 | $47.11 | $47.20 | $47.00 | $47.11 | $47.11 | 16,676 |
| 2020-10-29 | $47.33 | $47.74 | $47.33 | $47.53 | $47.53 | 38,406 |
| 2020-10-28 | $47.39 | $49.13 | $47.39 | $48.51 | $48.51 | 30,602 |
| 2020-10-27 | $47.37 | $47.65 | $47.37 | $47.42 | $47.42 | 17,872 |
| 2020-10-26 | $47.41 | $47.80 | $46.92 | $47.19 | $47.19 | 8,522 |
| 2020-10-23 | $48.18 | $48.18 | $47.71 | $47.74 | $47.74 | 9,553 |
| 2020-10-22 | $47.30 | $48.16 | $47.30 | $48.09 | $48.09 | 8,337 |
| 2020-10-21 | $48.50 | $48.89 | $48.46 | $48.57 | $48.57 | 7,513 |
| 2020-10-20 | $48.60 | $48.80 | $48.41 | $48.78 | $48.78 | 11,427 |
| 2020-10-19 | $49.57 | $49.57 | $48.36 | $48.36 | $48.36 | 12,897 |
| 2020-10-16 | $48.96 | $48.96 | $48.70 | $48.78 | $48.78 | 9,649 |
| 2020-10-15 | $48.87 | $49.02 | $48.79 | $49.02 | $49.02 | 9,213 |
| 2020-10-14 | $50.55 | $50.55 | $49.04 | $49.22 | $49.22 | 8,624 |
| 2020-10-13 | $48.91 | $48.96 | $48.57 | $48.70 | $48.70 | 13,822 |
| 2020-10-12 | $50.01 | $50.01 | $49.54 | $49.67 | $49.67 | 13,660 |
| 2020-10-09 | $47.78 | $49.98 | $47.78 | $48.61 | $48.61 | 12,614 |
| 2020-10-08 | $47.43 | $48.90 | $47.43 | $48.76 | $48.76 | 13,456 |
| 2020-10-07 | $48.64 | $48.64 | $47.18 | $47.42 | $47.42 | 14,023 |
| 2020-10-06 | $47.30 | $47.40 | $47.12 | $47.16 | $47.16 | 9,053 |
| 2020-10-05 | $48.21 | $48.21 | $47.82 | $48.09 | $48.09 | 19,527 |
| 2020-10-02 | $47.78 | $47.85 | $47.59 | $47.83 | $47.83 | 12,936 |
| 2020-10-01 | $47.30 | $48.59 | $47.30 | $47.96 | $47.96 | 15,875 |
| 2020-09-30 | $48.40 | $48.40 | $47.81 | $47.98 | $47.98 | 14,560 |
| 2020-09-29 | $47.73 | $48.02 | $47.73 | $47.88 | $47.88 | 12,555 |
| 2020-09-28 | $48.84 | $48.84 | $48.15 | $48.83 | $48.83 | 9,420 |
| 2020-09-25 | $46.29 | $47.40 | $46.29 | $47.19 | $47.19 | 11,374 |
| 2020-09-24 | $47.63 | $48.00 | $47.60 | $47.80 | $47.80 | 127,404 |
| 2020-09-23 | $47.56 | $47.56 | $47.21 | $47.35 | $47.35 | 43,569 |
| 2020-09-22 | $47.04 | $47.04 | $46.50 | $46.86 | $46.86 | 15,325 |
| 2020-09-21 | $47.63 | $47.63 | $46.29 | $46.84 | $46.84 | 9,998 |
| 2020-09-18 | $46.38 | $47.89 | $46.38 | $47.49 | $47.49 | 15,851 |
| 2020-09-17 | $46.25 | $46.49 | $46.24 | $46.49 | $46.49 | 7,254 |
| 2020-09-16 | $46.11 | $46.39 | $46.08 | $46.13 | $46.13 | 13,126 |
| 2020-09-15 | $45.52 | $45.52 | $45.22 | $45.29 | $45.29 | 9,820 |
| 2020-09-14 | $45.59 | $45.59 | $45.23 | $45.27 | $45.27 | 13,679 |
| 2020-09-11 | $43.76 | $44.33 | $43.76 | $44.30 | $44.30 | 30,546 |
| 2020-09-10 | $42.71 | $43.29 | $42.65 | $43.05 | $43.05 | 84,447 |
| 2020-09-09 | $42.56 | $42.74 | $42.55 | $42.55 | $42.55 | 12,556 |
| 2020-09-08 | $43.36 | $43.36 | $42.39 | $42.84 | $42.84 | 10,682 |
| 2020-09-04 | $42.69 | $43.29 | $42.69 | $43.16 | $43.16 | 11,639 |
| 2020-09-03 | $44.41 | $44.41 | $43.37 | $43.46 | $43.46 | 20,216 |
| 2020-09-02 | $43.97 | $44.87 | $43.97 | $44.87 | $44.87 | 40,132 |
| 2020-09-01 | $43.87 | $43.96 | $43.72 | $43.96 | $43.96 | 14,590 |
| 2020-08-31 | $44.08 | $44.08 | $43.53 | $43.64 | $43.64 | 8,280 |
| 2020-08-28 | $43.73 | $43.93 | $43.53 | $43.58 | $43.58 | 9,968 |
| 2020-08-27 | $43.19 | $43.19 | $42.80 | $42.90 | $42.90 | 12,465 |
| 2020-08-26 | $42.10 | $42.52 | $42.10 | $42.38 | $42.38 | 19,644 |
| 2020-08-25 | $41.52 | $41.52 | $41.17 | $41.38 | $41.38 | 13,034 |
| 2020-08-24 | $41.50 | $41.95 | $41.50 | $41.70 | $41.70 | 8,780 |
| 2020-08-21 | $40.35 | $40.35 | $39.86 | $40.03 | $40.03 | 18,529 |
| 2020-08-20 | $39.90 | $40.19 | $39.69 | $40.17 | $40.17 | 36,660 |
| 2020-08-19 | $39.46 | $39.98 | $39.46 | $39.66 | $39.66 | 13,420 |
| 2020-08-18 | $40.16 | $40.16 | $39.57 | $39.81 | $39.81 | 21,152 |
| 2020-08-17 | $39.80 | $39.99 | $39.80 | $39.96 | $39.96 | 37,600 |
| 2020-08-14 | $39.71 | $39.77 | $39.65 | $39.70 | $39.70 | 8,261 |
| 2020-08-13 | $39.21 | $39.29 | $39.06 | $39.22 | $39.22 | 9,874 |
| 2020-08-12 | $38.27 | $38.36 | $38.26 | $38.32 | $38.32 | 14,963 |
| 2020-08-11 | $38.43 | $38.87 | $38.43 | $38.49 | $38.49 | 12,335 |
| 2020-08-10 | $37.28 | $37.48 | $37.06 | $37.35 | $37.35 | 15,814 |
| 2020-08-07 | $37.30 | $37.30 | $37.09 | $37.30 | $37.30 | 14,520 |
| 2020-08-06 | $36.40 | $36.41 | $36.09 | $36.27 | $36.27 | 15,965 |
| 2020-08-05 | $38.53 | $39.07 | $38.52 | $38.84 | $38.84 | 23,400 |
| 2020-08-04 | $38.74 | $38.84 | $38.65 | $38.81 | $38.81 | 16,505 |
| 2020-08-03 | $38.60 | $38.82 | $38.50 | $38.77 | $38.77 | 11,172 |
| 2020-07-31 | $38.43 | $39.00 | $38.33 | $38.33 | $38.33 | 10,058 |
| 2020-07-30 | $39.26 | $39.69 | $39.13 | $39.51 | $39.51 | 8,520 |
| 2020-07-29 | $39.47 | $39.72 | $39.44 | $39.60 | $39.60 | 10,403 |
| 2020-07-28 | $38.97 | $39.40 | $38.97 | $39.31 | $39.31 | 18,014 |
| 2020-07-27 | $38.97 | $38.97 | $38.24 | $38.67 | $38.67 | 9,241 |
| 2020-07-24 | $37.12 | $39.16 | $37.12 | $37.53 | $37.53 | 26,302 |
| 2020-07-23 | $37.88 | $38.06 | $37.41 | $37.44 | $37.44 | 20,760 |
| 2020-07-22 | $37.63 | $37.84 | $37.59 | $37.84 | $37.84 | 12,261 |
| 2020-07-21 | $37.69 | $37.91 | $37.64 | $37.66 | $37.66 | 15,287 |
| 2020-07-20 | $36.72 | $37.63 | $36.72 | $37.58 | $37.58 | 13,539 |
| 2020-07-17 | $37.17 | $37.47 | $37.17 | $37.30 | $37.30 | 17,700 |
| 2020-07-16 | $37.05 | $37.26 | $37.01 | $37.26 | $37.26 | 27,600 |
| 2020-07-15 | $37.61 | $37.61 | $37.33 | $37.50 | $37.50 | 13,100 |
| 2020-07-14 | $37.21 | $37.45 | $37.10 | $37.35 | $37.35 | 14,700 |
| 2020-07-13 | $37.43 | $37.49 | $37.10 | $37.13 | $37.13 | 20,100 |
| 2020-07-10 | $37.36 | $37.51 | $37.04 | $37.04 | $37.04 | 14,800 |
| 2020-07-09 | $37.30 | $37.54 | $37.12 | $37.28 | $37.28 | 10,800 |
| 2020-07-08 | $37.18 | $37.40 | $36.96 | $37.11 | $37.11 | 15,600 |
| 2020-07-07 | $38.73 | $38.73 | $37.44 | $37.44 | $37.44 | 33,200 |
| 2020-07-06 | $37.36 | $37.45 | $37.22 | $37.40 | $37.40 | 29,100 |
| 2020-07-02 | $37.42 | $37.62 | $37.16 | $37.20 | $37.20 | 16,800 |
| 2020-07-01 | $37.13 | $37.71 | $37.13 | $37.58 | $37.58 | 7,900 |
| 2020-06-30 | $37.97 | $38.36 | $37.97 | $38.26 | $38.26 | 10,700 |
| 2020-06-29 | $38.09 | $38.40 | $38.09 | $38.31 | $38.31 | 11,171 |
| 2020-06-26 | $37.41 | $38.44 | $37.41 | $38.13 | $38.13 | 18,089 |
| 2020-06-25 | $38.46 | $38.86 | $38.46 | $38.86 | $38.86 | 20,822 |
| 2020-06-24 | $37.61 | $37.75 | $37.32 | $37.44 | $37.44 | 10,836 |
| 2020-06-23 | $38.45 | $38.45 | $37.87 | $38.10 | $38.10 | 19,837 |
| 2020-06-22 | $37.68 | $37.68 | $37.19 | $37.31 | $37.31 | 17,775 |
| 2020-06-19 | $35.38 | $36.71 | $35.38 | $36.29 | $36.29 | 10,194 |
| 2020-06-18 | $36.53 | $36.80 | $36.53 | $36.68 | $36.68 | 14,184 |
| 2020-06-17 | $36.62 | $36.66 | $36.46 | $36.66 | $36.66 | 8,962 |
| 2020-06-16 | $36.49 | $36.87 | $36.30 | $36.42 | $36.42 | 27,074 |
| 2020-06-15 | $35.59 | $36.28 | $35.41 | $36.14 | $36.14 | 25,007 |
| 2020-06-12 | $36.64 | $36.88 | $36.48 | $36.61 | $36.61 | 21,506 |
| 2020-06-11 | $37.60 | $38.03 | $36.64 | $36.65 | $36.65 | 20,766 |
| 2020-06-10 | $38.34 | $38.84 | $38.34 | $38.46 | $38.46 | 25,380 |
| 2020-06-09 | $38.26 | $38.32 | $37.96 | $38.32 | $38.32 | 15,893 |
| 2020-06-08 | $38.59 | $38.59 | $37.36 | $37.85 | $37.85 | 19,248 |
| 2020-06-05 | $38.41 | $38.85 | $38.39 | $38.63 | $38.63 | 18,600 |
| 2020-06-04 | $38.16 | $38.21 | $37.86 | $37.87 | $37.87 | 13,660 |
| 2020-06-03 | $38.53 | $39.04 | $38.53 | $38.99 | $38.99 | 12,865 |
| 2020-06-02 | $39.94 | $40.05 | $39.50 | $39.58 | $39.58 | 29,447 |
| 2020-06-01 | $40.40 | $40.40 | $39.47 | $39.60 | $39.60 | 16,371 |
| 2020-05-29 | $39.61 | $40.04 | $39.44 | $39.60 | $39.60 | 16,987 |
| 2020-05-28 | $39.85 | $40.04 | $39.80 | $39.90 | $39.90 | 18,665 |
| 2020-05-27 | $39.88 | $40.08 | $39.52 | $39.85 | $39.85 | 17,191 |
| 2020-05-26 | $39.05 | $39.84 | $39.05 | $39.52 | $39.52 | 28,275 |
| 2020-05-22 | $38.55 | $38.55 | $38.01 | $38.15 | $38.15 | 37,513 |
| 2020-05-21 | $38.85 | $38.85 | $37.75 | $37.83 | $37.83 | 15,554 |
| 2020-05-20 | $38.37 | $38.37 | $37.88 | $37.92 | $37.92 | 32,187 |
| 2020-05-19 | $36.52 | $37.67 | $36.41 | $37.10 | $37.10 | 30,373 |
| 2020-05-18 | $37.76 | $37.85 | $37.04 | $37.85 | $37.85 | 110,581 |
| 2020-05-15 | $37.80 | $37.80 | $37.00 | $37.19 | $37.19 | 24,204 |
| 2020-05-14 | $37.51 | $37.51 | $36.32 | $37.12 | $37.12 | 24,005 |
| 2020-05-13 | $37.56 | $37.56 | $36.47 | $36.71 | $36.71 | 36,485 |
| 2020-05-12 | $35.10 | $35.40 | $33.89 | $33.94 | $33.94 | 21,297 |
| 2020-05-11 | $34.95 | $34.95 | $34.26 | $34.69 | $34.69 | 16,344 |
| 2020-05-08 | $35.38 | $35.38 | $34.53 | $34.85 | $34.85 | 18,961 |
| 2020-05-07 | $34.26 | $35.01 | $34.26 | $34.76 | $34.76 | 18,269 |
| 2020-05-06 | $34.51 | $34.51 | $33.44 | $33.50 | $33.50 | 32,255 |
| 2020-05-05 | $33.03 | $34.47 | $33.03 | $33.74 | $33.74 | 18,670 |
| 2020-05-04 | $33.54 | $33.54 | $33.00 | $33.30 | $33.30 | 26,989 |
| 2020-05-01 | $34.21 | $34.21 | $33.21 | $33.60 | $33.60 | 14,919 |
| 2020-04-30 | $34.58 | $34.58 | $34.09 | $34.53 | $34.53 | 12,418 |
| 2020-04-29 | $33.98 | $35.69 | $33.45 | $35.31 | $35.31 | 16,583 |
| 2020-04-28 | $35.42 | $35.42 | $34.64 | $34.69 | $34.69 | 17,235 |
| 2020-04-27 | $34.29 | $34.52 | $33.96 | $34.32 | $34.32 | 19,179 |
| 2020-04-24 | $34.60 | $34.65 | $34.04 | $34.43 | $34.43 | 14,633 |
| 2020-04-23 | $33.45 | $34.32 | $33.45 | $33.82 | $33.82 | 23,466 |
| 2020-04-22 | $33.71 | $34.28 | $33.50 | $33.81 | $33.81 | 15,949 |
| 2020-04-21 | $32.48 | $33.08 | $32.48 | $32.80 | $32.80 | 23,147 |
| 2020-04-20 | $32.92 | $34.05 | $32.92 | $33.15 | $33.15 | 25,236 |
| 2020-04-17 | $33.64 | $35.83 | $33.64 | $34.45 | $34.45 | 22,521 |
| 2020-04-16 | $35.20 | $35.78 | $34.67 | $34.86 | $34.86 | 37,885 |
| 2020-04-15 | $37.38 | $37.44 | $36.98 | $37.27 | $37.27 | 99,032 |
| 2020-04-14 | $39.29 | $39.29 | $37.20 | $37.64 | $37.64 | 29,432 |
| 2020-04-13 | $38.64 | $38.64 | $35.58 | $36.98 | $36.98 | 21,755 |
| 2020-04-09 | $36.90 | $37.10 | $36.03 | $36.07 | $36.07 | 26,020 |
| 2020-04-08 | $38.42 | $38.42 | $35.40 | $36.43 | $36.43 | 57,285 |
| 2020-04-07 | $36.69 | $37.86 | $36.29 | $36.33 | $36.33 | 60,086 |
| 2020-04-06 | $34.06 | $35.78 | $34.06 | $35.74 | $35.74 | 61,079 |
| 2020-04-03 | $34.29 | $36.03 | $34.29 | $34.72 | $34.72 | 35,097 |
| 2020-04-02 | $34.59 | $35.79 | $34.59 | $35.22 | $35.22 | 45,569 |
| 2020-04-01 | $35.33 | $35.91 | $34.24 | $34.55 | $34.55 | 23,922 |
| 2020-03-31 | $34.25 | $36.12 | $34.25 | $35.66 | $35.66 | 36,121 |
| 2020-03-30 | $35.95 | $37.38 | $35.80 | $37.09 | $37.09 | 24,754 |
| 2020-03-27 | $34.74 | $37.65 | $34.74 | $36.10 | $36.10 | 34,147 |
| 2020-03-26 | $31.19 | $34.50 | $31.19 | $34.50 | $34.50 | 40,967 |
| 2020-03-25 | $30.26 | $33.23 | $30.26 | $32.11 | $32.11 | 37,782 |
| 2020-03-24 | $30.57 | $32.94 | $29.21 | $32.59 | $32.59 | 58,314 |
| 2020-03-23 | $29.35 | $32.00 | $29.35 | $30.97 | $30.97 | 55,756 |
| 2020-03-20 | $35.28 | $35.66 | $32.00 | $34.28 | $34.28 | 37,432 |
| 2020-03-19 | $34.20 | $35.17 | $32.16 | $33.85 | $33.85 | 83,631 |
| 2020-03-18 | $29.81 | $32.49 | $29.81 | $32.32 | $32.32 | 74,392 |
| 2020-03-17 | $30.05 | $31.70 | $29.43 | $30.89 | $30.89 | 58,680 |
| 2020-03-16 | $26.29 | $29.34 | $26.29 | $28.57 | $28.57 | 48,709 |
| 2020-03-13 | $30.97 | $31.77 | $29.46 | $30.17 | $30.17 | 41,585 |
| 2020-03-12 | $28.33 | $29.48 | $27.50 | $28.18 | $28.18 | 56,106 |
| 2020-03-11 | $30.49 | $31.33 | $30.49 | $30.62 | $30.62 | 23,012 |
| 2020-03-10 | $31.15 | $31.95 | $30.89 | $31.62 | $31.62 | 31,168 |
| 2020-03-09 | $30.27 | $30.27 | $28.60 | $29.95 | $29.95 | 22,324 |
| 2020-03-06 | $31.76 | $32.22 | $31.50 | $31.93 | $31.93 | 22,813 |
| 2020-03-05 | $31.00 | $31.58 | $31.00 | $31.47 | $31.47 | 26,556 |
| 2020-03-04 | $31.23 | $31.59 | $31.07 | $31.47 | $31.47 | 30,943 |
| 2020-03-03 | $32.07 | $32.55 | $31.40 | $31.80 | $31.80 | 42,204 |
| 2020-03-02 | $31.13 | $33.00 | $31.10 | $31.67 | $31.67 | 18,695 |
| 2020-02-28 | $31.03 | $31.79 | $30.98 | $31.28 | $31.28 | 32,295 |
| 2020-02-27 | $32.34 | $32.42 | $31.73 | $31.86 | $31.86 | 24,509 |
| 2020-02-26 | $32.80 | $32.83 | $32.53 | $32.60 | $32.60 | 21,074 |
| 2020-02-25 | $32.66 | $32.74 | $32.21 | $32.37 | $32.37 | 31,099 |
| 2020-02-24 | $32.58 | $32.58 | $31.77 | $32.16 | $32.16 | 30,292 |
| 2020-02-21 | $32.95 | $33.07 | $32.89 | $32.95 | $32.95 | 13,341 |
| 2020-02-20 | $32.98 | $33.46 | $32.98 | $33.21 | $33.21 | 16,210 |
| 2020-02-19 | $33.84 | $33.84 | $33.51 | $33.52 | $33.52 | 11,983 |
| 2020-02-18 | $33.36 | $33.87 | $33.36 | $33.78 | $33.78 | 8,120 |
| 2020-02-14 | $35.59 | $35.59 | $35.41 | $35.45 | $35.45 | 13,272 |
| 2020-02-13 | $35.19 | $35.84 | $35.19 | $35.68 | $35.68 | 15,941 |
| 2020-02-12 | $37.18 | $37.18 | $35.55 | $36.05 | $36.05 | 15,474 |
| 2020-02-11 | $37.15 | $37.15 | $36.59 | $36.62 | $36.62 | 10,169 |
| 2020-02-10 | $36.08 | $36.73 | $36.08 | $36.66 | $36.66 | 8,819 |
| 2020-02-07 | $37.15 | $37.53 | $37.15 | $37.15 | $37.15 | 17,172 |
| 2020-02-06 | $37.20 | $37.40 | $37.06 | $37.07 | $37.07 | 61,867 |
| 2020-02-05 | $36.43 | $36.98 | $36.20 | $36.93 | $36.93 | 17,214 |
| 2020-02-04 | $36.49 | $36.69 | $36.46 | $36.65 | $36.65 | 17,451 |
| 2020-02-03 | $36.30 | $36.34 | $36.10 | $36.13 | $36.13 | 14,387 |
| 2020-01-31 | $35.82 | $36.00 | $35.62 | $35.76 | $35.76 | 14,321 |
| 2020-01-30 | $36.29 | $36.34 | $35.96 | $36.34 | $36.34 | 14,680 |
| 2020-01-29 | $36.70 | $36.91 | $36.61 | $36.80 | $36.80 | 16,578 |
| 2020-01-28 | $37.00 | $37.10 | $36.81 | $37.03 | $37.03 | 17,853 |
| 2020-01-27 | $36.41 | $36.49 | $36.19 | $36.19 | $36.19 | 12,848 |
| 2020-01-24 | $35.74 | $36.29 | $35.74 | $36.07 | $36.07 | 12,065 |
| 2020-01-23 | $36.26 | $36.37 | $36.12 | $36.33 | $36.33 | 9,988 |
| 2020-01-22 | $35.52 | $36.17 | $35.52 | $36.12 | $36.12 | 13,828 |
| 2020-01-21 | $34.80 | $35.88 | $34.80 | $35.43 | $35.43 | 17,465 |
| 2020-01-17 | $34.86 | $35.14 | $34.80 | $34.97 | $34.97 | 34,461 |
| 2020-01-16 | $35.38 | $35.38 | $34.66 | $34.90 | $34.90 | 6,377 |
| 2020-01-15 | $35.00 | $35.07 | $34.94 | $34.94 | $34.94 | 5,811 |
| 2020-01-14 | $34.90 | $35.03 | $34.84 | $34.95 | $34.95 | 8,775 |
| 2020-01-13 | $34.82 | $34.91 | $34.49 | $34.72 | $34.72 | 19,671 |
| 2020-01-10 | $34.91 | $34.96 | $34.58 | $34.58 | $34.58 | 27,402 |
| 2020-01-09 | $33.34 | $33.79 | $33.34 | $33.64 | $33.64 | 18,092 |
| 2020-01-08 | $34.08 | $34.08 | $33.69 | $33.71 | $33.71 | 9,135 |
| 2020-01-07 | $34.45 | $34.45 | $33.79 | $33.98 | $33.98 | 13,939 |
| 2020-01-06 | $33.18 | $33.71 | $33.18 | $33.54 | $33.54 | 29,209 |
| 2020-01-03 | $34.38 | $34.38 | $33.94 | $34.03 | $34.03 | 11,045 |
| 2020-01-02 | $34.30 | $34.47 | $33.26 | $34.35 | $34.35 | 17,983 |
| 2019-12-31 | $33.96 | $34.70 | $33.93 | $34.00 | $34.00 | 17,448 |
| 2019-12-30 | $33.41 | $34.34 | $33.41 | $34.07 | $34.07 | 18,760 |
| 2019-12-27 | $33.97 | $34.52 | $33.92 | $34.03 | $34.03 | 10,496 |
| 2019-12-26 | $34.74 | $34.74 | $34.07 | $34.08 | $34.08 | 6,788 |
| 2019-12-24 | $34.29 | $34.36 | $34.21 | $34.32 | $34.32 | 14,010 |
| 2019-12-23 | $34.17 | $34.40 | $34.17 | $34.39 | $34.39 | 9,096 |
| 2019-12-20 | $34.77 | $34.77 | $34.19 | $34.30 | $34.30 | 14,999 |
| 2019-12-19 | $33.27 | $33.95 | $33.27 | $33.94 | $33.94 | 15,816 |
| 2019-12-18 | $34.60 | $34.64 | $34.31 | $34.31 | $34.31 | 22,678 |
| 2019-12-17 | $34.61 | $34.61 | $34.35 | $34.57 | $34.57 | 25,824 |
| 2019-12-16 | $34.86 | $34.86 | $34.11 | $34.70 | $34.70 | 9,135 |
| 2019-12-13 | $34.38 | $34.47 | $34.31 | $34.37 | $34.37 | 17,503 |
| 2019-12-12 | $34.64 | $34.81 | $34.56 | $34.70 | $34.70 | 18,824 |
| 2019-12-11 | $34.43 | $34.54 | $34.29 | $34.38 | $34.38 | 17,062 |
| 2019-12-10 | $34.89 | $35.10 | $34.89 | $35.01 | $35.01 | 13,602 |
| 2019-12-09 | $34.33 | $34.61 | $34.33 | $34.47 | $34.47 | 32,722 |
| 2019-12-06 | $35.26 | $35.58 | $35.26 | $35.34 | $35.34 | 16,524 |
| 2019-12-05 | $34.81 | $34.91 | $34.74 | $34.85 | $34.85 | 8,076 |
| 2019-12-04 | $35.97 | $35.97 | $35.39 | $35.47 | $35.47 | 7,181 |
| 2019-12-03 | $35.19 | $35.47 | $35.13 | $35.47 | $35.47 | 15,233 |
| 2019-12-02 | $34.84 | $35.94 | $34.67 | $35.06 | $35.06 | 17,443 |
| 2019-11-29 | $34.97 | $34.97 | $34.57 | $34.66 | $34.66 | 5,638 |
| 2019-11-27 | $35.39 | $35.39 | $34.74 | $34.91 | $34.91 | 10,496 |
| 2019-11-26 | $36.22 | $36.22 | $35.77 | $35.77 | $35.77 | 11,009 |
| 2019-11-25 | $36.00 | $36.50 | $35.74 | $36.48 | $36.48 | 22,905 |
| 2019-11-22 | $35.18 | $35.18 | $34.92 | $35.08 | $35.08 | 7,034 |
| 2019-11-21 | $33.63 | $35.52 | $33.63 | $34.82 | $34.82 | 10,425 |
| 2019-11-20 | $35.28 | $35.39 | $35.05 | $35.20 | $35.20 | 10,381 |
| 2019-11-19 | $35.90 | $35.90 | $35.43 | $35.66 | $35.66 | 8,781 |
| 2019-11-18 | $34.00 | $35.03 | $34.00 | $34.84 | $34.84 | 16,575 |
| 2019-11-15 | $33.23 | $33.44 | $33.23 | $33.43 | $33.43 | 7,780 |
| 2019-11-14 | $33.13 | $33.33 | $33.13 | $33.22 | $33.22 | 8,899 |
| 2019-11-13 | $33.39 | $34.09 | $33.39 | $33.93 | $33.93 | 26,042 |
| 2019-11-12 | $33.94 | $34.84 | $33.94 | $34.46 | $34.46 | 18,262 |
| 2019-11-11 | $35.52 | $35.70 | $35.51 | $35.51 | $35.51 | 9,364 |
| 2019-11-08 | $37.26 | $37.26 | $36.50 | $36.66 | $36.66 | 6,957 |
| 2019-11-07 | $36.66 | $37.15 | $36.56 | $36.67 | $36.67 | 8,372 |
| 2019-11-06 | $34.00 | $34.46 | $33.84 | $34.46 | $34.46 | 10,109 |
| 2019-11-05 | $34.29 | $34.49 | $34.29 | $34.38 | $34.38 | 5,894 |
| 2019-11-04 | $33.80 | $33.80 | $33.49 | $33.60 | $33.60 | 7,817 |
| 2019-11-01 | $33.16 | $33.81 | $33.16 | $33.45 | $33.45 | 7,466 |
| 2019-10-31 | $32.29 | $32.49 | $32.29 | $32.47 | $32.47 | 16,066 |
| 2019-10-30 | $32.29 | $32.50 | $32.23 | $32.47 | $32.47 | 13,192 |
| 2019-10-29 | $32.01 | $32.01 | $31.63 | $31.85 | $31.85 | 16,956 |
| 2019-10-28 | $31.46 | $32.03 | $31.46 | $32.01 | $32.01 | 18,099 |
| 2019-10-25 | $32.00 | $32.00 | $31.85 | $31.85 | $31.85 | 17,406 |
| 2019-10-24 | $31.77 | $31.77 | $31.52 | $31.62 | $31.62 | 17,969 |
| 2019-10-23 | $31.29 | $31.83 | $31.29 | $31.83 | $31.83 | 11,437 |
| 2019-10-22 | $31.79 | $31.79 | $31.31 | $31.34 | $31.34 | 10,635 |
| 2019-10-21 | $31.89 | $31.89 | $31.18 | $31.24 | $31.24 | 12,544 |
| 2019-10-18 | $32.33 | $32.44 | $32.25 | $32.36 | $32.36 | 14,603 |
| 2019-10-17 | $31.94 | $32.48 | $31.94 | $32.32 | $32.32 | 9,859 |
| 2019-10-16 | $32.24 | $32.52 | $32.22 | $32.44 | $32.44 | 8,982 |
| 2019-10-15 | $32.34 | $32.61 | $32.28 | $32.50 | $32.50 | 7,268 |
| 2019-10-14 | $32.66 | $32.66 | $32.38 | $32.38 | $32.38 | 8,520 |
| 2019-10-11 | $32.59 | $32.76 | $32.08 | $32.53 | $32.53 | 10,092 |
| 2019-10-10 | $32.51 | $32.68 | $32.42 | $32.59 | $32.59 | 322,740 |
| 2019-10-09 | $31.75 | $31.86 | $31.65 | $31.82 | $31.82 | 28,257 |
| 2019-10-08 | $32.36 | $32.69 | $32.36 | $32.42 | $32.42 | 16,815 |
| 2019-10-07 | $32.79 | $32.79 | $32.61 | $32.70 | $32.70 | 8,374 |
| 2019-10-04 | $32.24 | $32.50 | $32.24 | $32.50 | $32.50 | 27,653 |
| 2019-10-03 | $31.80 | $31.80 | $31.57 | $31.75 | $31.75 | 15,217 |
| 2019-10-02 | $31.96 | $32.21 | $31.86 | $32.06 | $32.06 | 17,439 |
| 2019-10-01 | $33.33 | $33.33 | $33.00 | $33.03 | $33.03 | 42,628 |
| 2019-09-30 | $33.77 | $33.77 | $33.45 | $33.58 | $33.58 | 6,694 |
| 2019-09-27 | $33.08 | $33.09 | $32.75 | $32.75 | $32.75 | 68,453 |
| 2019-09-26 | $33.59 | $33.80 | $33.37 | $33.78 | $33.78 | 11,328 |
| 2019-09-25 | $33.85 | $33.93 | $33.78 | $33.85 | $33.85 | 16,549 |
| 2019-09-24 | $34.66 | $34.66 | $34.14 | $34.29 | $34.29 | 17,307 |
| 2019-09-23 | $33.36 | $33.82 | $33.36 | $33.80 | $33.80 | 13,620 |
| 2019-09-20 | $33.81 | $33.90 | $33.69 | $33.77 | $33.77 | 13,682 |
| 2019-09-19 | $33.92 | $34.00 | $33.88 | $33.94 | $33.94 | 12,500 |
| 2019-09-18 | $33.35 | $33.74 | $33.35 | $33.74 | $33.74 | 8,329 |
| 2019-09-17 | $33.68 | $33.73 | $33.60 | $33.69 | $33.69 | 7,680 |
| 2019-09-16 | $33.51 | $33.51 | $33.38 | $33.50 | $33.50 | 10,869 |
| 2019-09-13 | $33.58 | $33.62 | $33.38 | $33.53 | $33.53 | 15,039 |
| 2019-09-12 | $32.86 | $32.93 | $32.73 | $32.88 | $32.88 | 16,037 |
| 2019-09-11 | $31.89 | $32.02 | $31.89 | $31.96 | $31.96 | 14,213 |
| 2019-09-10 | $31.75 | $31.86 | $31.71 | $31.79 | $31.79 | 23,437 |
| 2019-09-09 | $32.20 | $32.25 | $32.13 | $32.15 | $32.15 | 9,076 |
| 2019-09-06 | $32.60 | $32.60 | $32.09 | $32.34 | $32.34 | 6,106 |
| 2019-09-05 | $32.45 | $32.45 | $32.05 | $32.07 | $32.07 | 14,402 |
| 2019-09-04 | $31.14 | $31.33 | $31.14 | $31.26 | $31.26 | 28,652 |
| 2019-09-03 | $31.86 | $31.97 | $31.80 | $31.87 | $31.87 | 12,437 |
| 2019-08-30 | $31.33 | $31.82 | $31.33 | $31.70 | $31.70 | 11,107 |
| 2019-08-29 | $31.45 | $31.53 | $31.29 | $31.46 | $31.46 | 11,729 |
| 2019-08-28 | $30.66 | $31.06 | $30.44 | $30.83 | $30.83 | 6,282 |
| 2019-08-27 | $31.19 | $31.19 | $30.96 | $30.96 | $30.96 | 11,154 |
| 2019-08-26 | $31.21 | $31.21 | $30.67 | $30.67 | $30.67 | 43,494 |
| 2019-08-23 | $30.82 | $30.97 | $30.71 | $30.75 | $30.75 | 15,139 |
| 2019-08-22 | $30.79 | $30.79 | $30.64 | $30.65 | $30.65 | 5,078 |
| 2019-08-21 | $31.21 | $31.21 | $30.71 | $30.75 | $30.75 | 20,061 |
| 2019-08-20 | $30.90 | $31.35 | $30.90 | $31.11 | $31.11 | 19,866 |
| 2019-08-19 | $30.66 | $30.66 | $30.20 | $30.29 | $30.29 | 18,961 |
| 2019-08-16 | $29.79 | $30.18 | $29.79 | $30.15 | $30.15 | 28,956 |
| 2019-08-15 | $29.73 | $30.25 | $29.60 | $29.80 | $29.80 | 26,585 |
| 2019-08-14 | $30.17 | $30.17 | $29.28 | $29.65 | $29.65 | 29,962 |
| 2019-08-13 | $29.94 | $29.94 | $29.57 | $29.67 | $29.67 | 15,423 |
| 2019-08-12 | $30.06 | $30.30 | $30.00 | $30.00 | $30.00 | 17,278 |
| 2019-08-09 | $30.23 | $30.45 | $30.15 | $30.22 | $30.22 | 13,895 |
| 2019-08-08 | $30.82 | $30.82 | $30.38 | $30.55 | $30.55 | 11,408 |
| 2019-08-07 | $31.79 | $31.84 | $31.47 | $31.76 | $31.76 | 11,231 |
| 2019-08-06 | $32.75 | $32.75 | $32.30 | $32.63 | $32.63 | 17,608 |
| 2019-08-05 | $32.57 | $32.89 | $31.96 | $32.10 | $32.10 | 10,759 |
| 2019-08-02 | $35.85 | $35.85 | $34.11 | $34.60 | $34.60 | 18,204 |
| 2019-08-01 | $36.41 | $36.85 | $36.41 | $36.55 | $36.55 | 9,400 |
| 2019-07-31 | $36.44 | $36.63 | $36.05 | $36.36 | $36.36 | 7,350 |
| 2019-07-30 | $36.25 | $36.34 | $36.04 | $36.04 | $36.04 | 14,969 |
| 2019-07-29 | $36.47 | $36.53 | $36.43 | $36.45 | $36.45 | 17,825 |
| 2019-07-26 | $35.74 | $35.74 | $35.51 | $35.67 | $35.67 | 9,428 |
| 2019-07-25 | $34.15 | $34.28 | $34.00 | $34.13 | $34.13 | 7,488 |
| 2019-07-24 | $33.58 | $33.71 | $33.58 | $33.70 | $33.70 | 7,514 |
| 2019-07-23 | $34.46 | $34.46 | $34.21 | $34.29 | $34.29 | 8,901 |
| 2019-07-22 | $34.04 | $34.04 | $33.88 | $33.92 | $33.92 | 4,819 |
| 2019-07-19 | $34.92 | $35.04 | $34.80 | $34.87 | $34.87 | 11,745 |
| 2019-07-18 | $34.09 | $34.23 | $33.90 | $34.21 | $34.21 | 7,553 |
| 2019-07-17 | $33.96 | $34.01 | $33.89 | $33.89 | $33.89 | 8,664 |
| 2019-07-16 | $33.83 | $33.96 | $33.83 | $33.94 | $33.94 | 14,510 |
| 2019-07-15 | $34.54 | $34.67 | $34.54 | $34.59 | $34.59 | 14,907 |
| 2019-07-12 | $35.07 | $35.07 | $34.01 | $34.56 | $34.56 | 10,803 |
| 2019-07-11 | $34.58 | $34.58 | $34.25 | $34.35 | $34.35 | 8,458 |
| 2019-07-10 | $33.82 | $34.12 | $33.82 | $34.08 | $34.08 | 8,318 |
| 2019-07-09 | $34.06 | $34.06 | $33.70 | $33.82 | $33.82 | 7,068 |
| 2019-07-08 | $33.30 | $33.67 | $33.30 | $33.46 | $33.46 | 7,345 |
| 2019-07-05 | $34.26 | $34.26 | $33.41 | $33.70 | $33.70 | 16,421 |
| 2019-07-03 | $33.54 | $34.11 | $33.54 | $34.11 | $34.11 | 5,079 |
| 2019-07-02 | $34.71 | $34.71 | $34.04 | $34.20 | $34.20 | 15,555 |
| 2019-07-01 | $33.41 | $33.70 | $33.41 | $33.57 | $33.57 | 9,131 |
| 2019-06-28 | $32.37 | $32.73 | $32.37 | $32.49 | $32.49 | 35,429 |
| 2019-06-27 | $32.00 | $32.60 | $32.00 | $32.16 | $32.16 | 143,783 |
| 2019-06-26 | $32.60 | $32.60 | $32.42 | $32.46 | $32.46 | 8,824 |
| 2019-06-25 | $33.90 | $34.00 | $33.80 | $33.80 | $33.80 | 6,289 |
| 2019-06-24 | $33.81 | $34.02 | $33.81 | $33.88 | $33.88 | 6,674 |
| 2019-06-21 | $34.86 | $34.86 | $34.22 | $34.34 | $34.34 | 9,412 |
| 2019-06-20 | $34.81 | $34.81 | $34.36 | $34.50 | $34.50 | 8,822 |
| 2019-06-19 | $33.48 | $33.78 | $33.48 | $33.66 | $33.66 | 7,068 |
| 2019-06-18 | $33.97 | $34.34 | $33.97 | $34.34 | $34.34 | 8,244 |
| 2019-06-17 | $35.52 | $35.73 | $35.47 | $35.50 | $35.50 | 12,746 |
| 2019-06-14 | $35.21 | $35.72 | $35.21 | $35.72 | $35.72 | 10,812 |
| 2019-06-13 | $35.79 | $35.87 | $35.73 | $35.80 | $35.80 | 8,640 |
| 2019-06-12 | $35.60 | $35.65 | $35.50 | $35.52 | $35.52 | 5,315 |
| 2019-06-11 | $36.35 | $36.35 | $35.77 | $35.90 | $35.90 | 10,649 |
| 2019-06-10 | $35.92 | $35.92 | $35.35 | $35.49 | $35.49 | 11,417 |
| 2019-06-07 | $35.13 | $35.31 | $35.12 | $35.20 | $35.20 | 8,277 |
| 2019-06-06 | $33.98 | $34.51 | $33.98 | $34.47 | $34.47 | 9,990 |
| 2019-06-05 | $34.63 | $34.63 | $33.86 | $33.86 | $33.86 | 9,427 |
| 2019-06-04 | $35.17 | $35.17 | $34.40 | $34.60 | $34.60 | 13,334 |
| 2019-06-03 | $34.87 | $34.87 | $34.35 | $34.73 | $34.73 | 20,485 |
| 2019-05-31 | $34.62 | $34.62 | $34.29 | $34.45 | $34.45 | 38,490 |
| 2019-05-30 | $35.07 | $35.07 | $34.60 | $34.62 | $34.62 | 14,650 |
| 2019-05-29 | $35.33 | $35.33 | $34.90 | $35.02 | $35.02 | 18,732 |
| 2019-05-28 | $34.81 | $35.19 | $34.70 | $34.76 | $34.76 | 17,211 |
| 2019-05-24 | $35.23 | $35.25 | $35.08 | $35.25 | $35.25 | 15,570 |
| 2019-05-23 | $34.80 | $34.90 | $34.76 | $34.85 | $34.85 | 9,151 |
| 2019-05-22 | $34.75 | $34.75 | $34.49 | $34.56 | $34.56 | 9,227 |
| 2019-05-21 | $34.85 | $34.85 | $34.66 | $34.77 | $34.77 | 10,350 |
| 2019-05-20 | $34.78 | $34.98 | $34.75 | $34.92 | $34.92 | 4,670 |
| 2019-05-17 | $34.88 | $34.94 | $34.73 | $34.77 | $34.77 | 10,902 |
| 2019-05-16 | $33.86 | $34.26 | $33.86 | $34.10 | $34.10 | 19,024 |
| 2019-05-15 | $33.68 | $34.02 | $33.68 | $33.89 | $33.89 | 15,490 |
| 2019-05-14 | $33.71 | $33.74 | $33.38 | $33.70 | $33.70 | 18,766 |
| 2019-05-13 | $33.00 | $33.00 | $32.75 | $32.80 | $32.80 | 16,630 |
| 2019-05-10 | $32.79 | $32.83 | $32.38 | $32.74 | $32.74 | 12,203 |
| 2019-05-09 | $31.46 | $32.12 | $31.46 | $32.05 | $32.05 | 13,968 |
| 2019-05-08 | $28.38 | $28.66 | $27.86 | $28.05 | $28.05 | 18,196 |
| 2019-05-07 | $28.61 | $28.61 | $28.08 | $28.28 | $28.28 | 13,530 |
| 2019-05-06 | $28.14 | $28.50 | $28.14 | $28.46 | $28.46 | 13,179 |
| 2019-05-03 | $28.26 | $28.76 | $28.26 | $28.64 | $28.64 | 10,698 |
| 2019-05-02 | $28.40 | $28.52 | $28.34 | $28.40 | $28.40 | 12,255 |
| 2019-05-01 | $28.98 | $28.98 | $28.38 | $28.46 | $28.46 | 8,492 |
| 2019-04-30 | $28.46 | $28.74 | $28.46 | $28.50 | $28.50 | 20,627 |
| 2019-04-29 | $28.54 | $28.62 | $28.17 | $28.49 | $28.49 | 11,265 |
| 2019-04-26 | $28.29 | $28.53 | $28.29 | $28.37 | $28.37 | 11,718 |
| 2019-04-25 | $27.98 | $27.98 | $27.82 | $27.90 | $27.90 | 22,590 |
| 2019-04-24 | $28.18 | $28.45 | $28.18 | $28.33 | $28.33 | 39,321 |
| 2019-04-23 | $27.58 | $28.06 | $27.58 | $28.06 | $28.06 | 106,906 |
| 2019-04-22 | $27.30 | $27.30 | $27.07 | $27.14 | $27.14 | 12,773 |
| 2019-04-18 | $27.36 | $27.40 | $27.26 | $27.29 | $27.29 | 18,954 |
| 2019-04-17 | $28.50 | $28.50 | $28.22 | $28.34 | $28.34 | 12,453 |
| 2019-04-16 | $28.79 | $28.79 | $28.50 | $28.57 | $28.57 | 23,300 |
| 2019-04-15 | $28.43 | $28.63 | $28.36 | $28.47 | $28.47 | 11,611 |
| 2019-04-12 | $28.49 | $28.49 | $28.21 | $28.28 | $28.28 | 9,575 |
| 2019-04-11 | $28.84 | $29.00 | $28.84 | $28.96 | $28.96 | 8,134 |
| 2019-04-10 | $29.30 | $29.30 | $29.01 | $29.05 | $29.05 | 14,652 |
| 2019-04-09 | $29.26 | $29.32 | $29.07 | $29.15 | $29.15 | 8,877 |
| 2019-04-08 | $29.55 | $29.79 | $29.55 | $29.68 | $29.68 | 19,207 |
| 2019-04-05 | $29.08 | $29.39 | $29.08 | $29.29 | $29.29 | 25,255 |
| 2019-04-04 | $29.10 | $29.30 | $29.08 | $29.22 | $29.22 | 9,504 |
| 2019-04-03 | $29.28 | $29.53 | $29.27 | $29.46 | $29.46 | 14,084 |
| 2019-04-02 | $29.37 | $29.48 | $29.37 | $29.43 | $29.43 | 9,293 |
| 2019-04-01 | $30.08 | $30.13 | $30.00 | $30.10 | $30.10 | 11,334 |
| 2019-03-29 | $30.10 | $30.34 | $30.10 | $30.18 | $30.18 | 8,696 |
| 2019-03-28 | $30.42 | $30.44 | $30.25 | $30.41 | $30.41 | 21,857 |
| 2019-03-27 | $30.90 | $32.65 | $30.90 | $31.59 | $31.59 | 16,733 |
| 2019-03-26 | $31.44 | $31.62 | $31.44 | $31.55 | $31.55 | 16,515 |
| 2019-03-25 | $30.83 | $30.83 | $30.64 | $30.76 | $30.76 | 9,121 |
| 2019-03-22 | $31.37 | $31.51 | $31.12 | $31.23 | $31.23 | 21,318 |
| 2019-03-21 | $31.57 | $31.67 | $31.32 | $31.60 | $31.60 | 12,564 |
| 2019-03-20 | $31.50 | $31.55 | $31.20 | $31.48 | $31.48 | 9,985 |
| 2019-03-19 | $31.51 | $31.51 | $31.26 | $31.32 | $31.32 | 13,129 |
| 2019-03-18 | $31.45 | $31.55 | $31.44 | $31.50 | $31.50 | 10,285 |
| 2019-03-15 | $31.36 | $31.60 | $31.36 | $31.57 | $31.57 | 14,539 |
| 2019-03-14 | $31.02 | $31.16 | $30.95 | $31.06 | $31.06 | 9,221 |
| 2019-03-13 | $31.58 | $31.74 | $31.45 | $31.67 | $31.67 | 7,816 |
| 2019-03-12 | $30.55 | $31.31 | $30.55 | $31.17 | $31.17 | 45,205 |
| 2019-03-11 | $29.97 | $30.88 | $29.97 | $30.78 | $30.78 | 11,475 |
| 2019-03-08 | $31.02 | $31.02 | $30.36 | $30.70 | $30.70 | 12,660 |
| 2019-03-07 | $30.73 | $30.73 | $30.29 | $30.38 | $30.38 | 11,059 |
| 2019-03-06 | $30.23 | $30.68 | $30.22 | $30.43 | $30.43 | 235,556 |
| 2019-03-05 | $30.36 | $30.48 | $30.22 | $30.42 | $30.42 | 18,353 |
| 2019-03-04 | $31.19 | $31.48 | $31.05 | $31.20 | $31.20 | 10,858 |
| 2019-03-01 | $30.48 | $30.48 | $30.15 | $30.31 | $30.31 | 24,760 |
| 2019-02-28 | $30.20 | $30.26 | $30.17 | $30.20 | $30.20 | 12,911 |
| 2019-02-27 | $30.59 | $30.79 | $30.59 | $30.70 | $30.70 | 19,428 |
| 2019-02-26 | $30.77 | $30.89 | $30.75 | $30.85 | $30.85 | 13,432 |
| 2019-02-25 | $31.18 | $31.39 | $31.09 | $31.19 | $31.19 | 12,201 |
| 2019-02-22 | $30.85 | $30.85 | $30.61 | $30.61 | $30.61 | 10,803 |
| 2019-02-21 | $30.14 | $30.39 | $30.13 | $30.13 | $30.13 | 6,472 |
| 2019-02-20 | $30.00 | $30.23 | $29.92 | $30.08 | $30.08 | 20,812 |
| 2019-02-19 | $30.64 | $30.70 | $30.47 | $30.57 | $30.57 | 24,921 |
| 2019-02-15 | $31.18 | $31.30 | $30.97 | $31.27 | $31.27 | 17,579 |
| 2019-02-14 | $31.00 | $31.00 | $30.70 | $30.85 | $30.85 | 13,031 |
| 2019-02-13 | $30.59 | $30.81 | $30.59 | $30.67 | $30.67 | 13,113 |
| 2019-02-12 | $29.20 | $29.46 | $29.20 | $29.39 | $29.39 | 18,807 |
| 2019-02-11 | $29.19 | $29.19 | $28.78 | $28.88 | $28.88 | 10,597 |
| 2019-02-08 | $28.20 | $28.99 | $28.20 | $28.96 | $28.96 | 10,297 |
| 2019-02-07 | $28.04 | $28.04 | $27.69 | $27.77 | $27.77 | 12,993 |
| 2019-02-06 | $27.18 | $28.21 | $27.18 | $27.41 | $27.41 | 44,383 |
| 2019-02-05 | $28.09 | $28.09 | $27.86 | $27.96 | $27.96 | 30,720 |
| 2019-02-04 | $28.15 | $28.52 | $28.15 | $28.42 | $28.42 | 32,781 |
| 2019-02-01 | $28.41 | $28.54 | $28.30 | $28.44 | $28.44 | 28,021 |
| 2019-01-31 | $27.82 | $27.86 | $27.55 | $27.81 | $27.81 | 37,784 |
| 2019-01-30 | $28.14 | $28.58 | $28.14 | $28.51 | $28.51 | 28,867 |
| 2019-01-29 | $28.06 | $28.21 | $28.06 | $28.12 | $28.12 | 26,003 |
| 2019-01-28 | $27.45 | $27.77 | $27.30 | $27.51 | $27.51 | 75,388 |
| 2019-01-25 | $27.64 | $27.78 | $27.50 | $27.66 | $27.66 | 15,077 |
| 2019-01-24 | $27.15 | $27.30 | $27.01 | $27.29 | $27.29 | 62,307 |
| 2019-01-23 | $26.66 | $27.01 | $26.64 | $26.79 | $26.79 | 41,807 |
| 2019-01-22 | $27.11 | $27.11 | $26.68 | $26.80 | $26.80 | 78,203 |
| 2019-01-18 | $27.36 | $27.45 | $27.08 | $27.40 | $27.40 | 46,553 |
| 2019-01-17 | $26.58 | $27.16 | $26.58 | $27.07 | $27.07 | 58,582 |
| 2019-01-16 | $26.84 | $26.84 | $26.46 | $26.75 | $26.75 | 22,787 |
| 2019-01-15 | $26.13 | $26.71 | $26.13 | $26.63 | $26.63 | 40,936 |
| 2019-01-14 | $25.11 | $25.23 | $25.00 | $25.15 | $25.15 | 273,593 |
| 2019-01-11 | $25.03 | $25.20 | $24.89 | $25.09 | $25.09 | 47,547 |
| 2019-01-10 | $25.18 | $25.70 | $25.18 | $25.60 | $25.60 | 66,794 |
| 2019-01-09 | $25.57 | $25.58 | $25.28 | $25.43 | $25.43 | 22,821 |
| 2019-01-08 | $24.80 | $25.07 | $24.76 | $24.95 | $24.95 | 87,517 |
| 2019-01-07 | $25.65 | $25.98 | $25.47 | $25.82 | $25.82 | 115,750 |
| 2019-01-04 | $24.14 | $24.81 | $23.99 | $24.81 | $24.81 | 114,704 |
| 2019-01-03 | $23.86 | $23.89 | $23.66 | $23.80 | $23.80 | 101,975 |
| 2019-01-02 | $23.37 | $23.89 | $23.37 | $23.86 | $23.86 | 78,206 |
| 2018-12-31 | $24.12 | $24.12 | $23.50 | $23.72 | $23.72 | 174,396 |
| 2018-12-28 | $23.80 | $23.86 | $23.64 | $23.70 | $23.70 | 172,043 |
| 2018-12-27 | $23.10 | $23.68 | $23.10 | $23.68 | $23.68 | 673,266 |
| 2018-12-26 | $22.01 | $22.75 | $22.01 | $22.74 | $22.74 | 584,133 |
| 2018-12-24 | $23.28 | $23.42 | $23.05 | $23.18 | $23.18 | 358,102 |
| 2018-12-21 | $23.77 | $24.09 | $23.20 | $23.28 | $23.28 | 879,830 |
| 2018-12-20 | $23.75 | $24.00 | $23.60 | $23.91 | $23.91 | 530,548 |
| 2018-12-19 | $24.91 | $25.15 | $24.49 | $24.65 | $24.65 | 414,722 |
| 2018-12-18 | $24.74 | $24.85 | $24.44 | $24.60 | $24.60 | 353,699 |
| 2018-12-17 | $24.03 | $24.21 | $23.88 | $23.94 | $23.94 | 300,364 |
| 2018-12-14 | $24.85 | $25.20 | $24.83 | $24.87 | $24.87 | 351,571 |
| 2018-12-13 | $24.93 | $25.34 | $24.93 | $25.10 | $25.10 | 793,933 |
| 2018-12-12 | $25.06 | $25.38 | $25.04 | $25.09 | $25.09 | 97,970 |
| 2018-12-11 | $24.37 | $24.52 | $24.11 | $24.26 | $24.26 | 284,738 |
| 2018-12-10 | $24.96 | $24.96 | $24.43 | $24.74 | $24.74 | 123,053 |
| 2018-12-07 | $25.15 | $25.45 | $24.90 | $25.06 | $25.06 | 108,126 |
| 2018-12-06 | $24.77 | $25.43 | $24.74 | $25.15 | $25.15 | 139,386 |
| 2018-12-04 | $26.05 | $26.29 | $25.20 | $25.44 | $25.44 | 162,512 |
| 2018-12-03 | $26.50 | $26.79 | $26.40 | $26.62 | $26.62 | 103,398 |
| 2018-11-30 | $26.45 | $26.68 | $26.45 | $26.64 | $26.64 | 62,289 |
| 2018-11-29 | $24.85 | $25.20 | $24.85 | $25.18 | $25.18 | 351,813 |
| 2018-11-28 | $25.24 | $25.46 | $25.14 | $25.43 | $25.43 | 59,960 |
| 2018-11-27 | $26.42 | $26.69 | $26.42 | $26.52 | $26.52 | 80,394 |
| 2018-11-26 | $26.85 | $26.88 | $26.61 | $26.73 | $26.73 | 35,859 |
| 2018-11-23 | $27.47 | $27.47 | $26.79 | $26.95 | $26.95 | 14,603 |
| 2018-11-21 | $27.54 | $27.61 | $27.28 | $27.41 | $27.41 | 36,433 |
| 2018-11-20 | $27.19 | $27.32 | $27.07 | $27.11 | $27.11 | 54,921 |
| 2018-11-19 | $29.12 | $29.12 | $28.65 | $28.75 | $28.75 | 43,509 |
| 2018-11-16 | $28.14 | $28.60 | $28.14 | $28.52 | $28.52 | 63,811 |
| 2018-11-15 | $28.74 | $29.02 | $28.74 | $28.99 | $28.99 | 20,675 |
| 2018-11-14 | $29.28 | $29.49 | $28.96 | $29.22 | $29.22 | 49,238 |
| 2018-11-13 | $29.06 | $29.27 | $28.89 | $29.02 | $29.02 | 47,951 |
| 2018-11-12 | $28.90 | $29.50 | $28.74 | $28.81 | $28.81 | 30,416 |
| 2018-11-09 | $29.70 | $29.70 | $28.95 | $29.21 | $29.21 | 46,641 |
| 2018-11-08 | $29.77 | $29.77 | $29.07 | $29.14 | $29.14 | 24,758 |
| 2018-11-07 | $33.43 | $33.85 | $32.00 | $32.38 | $32.38 | 28,702 |
| 2018-11-06 | $34.75 | $35.01 | $34.63 | $34.94 | $34.94 | 47,352 |
| 2018-11-05 | $34.74 | $34.74 | $34.43 | $34.48 | $34.48 | 30,165 |
| 2018-11-02 | $33.96 | $34.25 | $33.78 | $33.98 | $33.98 | 32,440 |
| 2018-11-01 | $34.55 | $34.55 | $34.20 | $34.46 | $34.46 | 37,337 |
| 2018-10-31 | $34.66 | $35.24 | $34.66 | $35.00 | $35.00 | 54,344 |
| 2018-10-30 | $34.17 | $34.23 | $33.83 | $34.16 | $34.16 | 36,772 |
| 2018-10-29 | $34.57 | $34.57 | $33.37 | $33.61 | $33.61 | 40,269 |
| 2018-10-26 | $34.13 | $34.73 | $33.99 | $34.48 | $34.48 | 25,412 |
| 2018-10-25 | $35.21 | $35.46 | $35.04 | $35.19 | $35.19 | 26,347 |
| 2018-10-24 | $35.79 | $36.14 | $35.31 | $35.37 | $35.37 | 30,093 |
| 2018-10-23 | $36.49 | $36.70 | $36.09 | $36.64 | $36.64 | 31,460 |
| 2018-10-22 | $37.92 | $37.92 | $37.49 | $37.73 | $37.73 | 22,738 |
| 2018-10-19 | $38.79 | $38.81 | $38.33 | $38.54 | $38.54 | 26,669 |
| 2018-10-18 | $38.41 | $38.41 | $37.68 | $37.94 | $37.94 | 41,961 |
| 2018-10-17 | $38.12 | $38.39 | $38.07 | $38.24 | $38.24 | 39,866 |
| 2018-10-16 | $37.19 | $37.29 | $36.84 | $37.24 | $37.24 | 47,797 |
| 2018-10-15 | $37.87 | $37.93 | $37.51 | $37.82 | $37.82 | 32,142 |
| 2018-10-12 | $39.06 | $39.06 | $37.83 | $38.26 | $38.26 | 41,703 |
| 2018-10-11 | $39.20 | $39.22 | $38.53 | $38.74 | $38.74 | 20,454 |
| 2018-10-10 | $41.21 | $41.21 | $40.44 | $40.55 | $40.55 | 23,508 |
| 2018-10-09 | $41.12 | $41.91 | $40.75 | $41.23 | $41.23 | 29,114 |
| 2018-10-08 | $41.56 | $41.63 | $41.11 | $41.59 | $41.59 | 12,681 |
| 2018-10-05 | $41.34 | $41.70 | $41.18 | $41.37 | $41.37 | 20,900 |
| 2018-10-04 | $41.85 | $41.85 | $41.20 | $41.34 | $41.34 | 17,010 |
| 2018-10-03 | $42.14 | $42.20 | $41.78 | $42.08 | $42.08 | 27,024 |
| 2018-10-02 | $41.84 | $42.16 | $41.84 | $42.16 | $42.16 | 19,906 |
| 2018-10-01 | $42.79 | $42.79 | $42.62 | $42.64 | $42.64 | 18,819 |
| 2018-09-28 | $42.90 | $43.08 | $42.78 | $43.08 | $43.08 | 19,399 |
| 2018-09-27 | $42.60 | $43.29 | $42.60 | $42.79 | $42.79 | 18,494 |
| 2018-09-26 | $44.40 | $44.77 | $44.27 | $44.29 | $44.29 | 27,211 |
| 2018-09-25 | $44.70 | $44.70 | $43.61 | $44.00 | $44.00 | 24,960 |
| 2018-09-24 | $43.24 | $43.77 | $43.24 | $43.66 | $43.66 | 35,245 |
| 2018-09-21 | $44.02 | $44.02 | $43.54 | $43.59 | $43.59 | 34,766 |
| 2018-09-20 | $44.20 | $44.20 | $43.75 | $43.94 | $43.94 | 209,680 |
| 2018-09-19 | $44.54 | $44.54 | $43.70 | $43.79 | $43.79 | 452,312 |
| 2018-09-18 | $43.74 | $44.36 | $43.67 | $44.13 | $44.13 | 690,341 |
| 2018-09-17 | $44.34 | $44.34 | $43.88 | $43.88 | $43.88 | 58,998 |
| 2018-09-14 | $44.00 | $44.20 | $43.63 | $44.02 | $44.02 | 409,731 |
| 2018-09-13 | $44.47 | $44.47 | $44.02 | $44.16 | $44.16 | 220,283 |
| 2018-09-12 | $43.99 | $44.52 | $43.99 | $44.32 | $44.32 | 13,664 |
| 2018-09-11 | $43.65 | $43.95 | $43.39 | $43.87 | $43.87 | 75,804 |
| 2018-09-10 | $43.31 | $43.61 | $43.31 | $43.48 | $43.48 | 21,589 |
| 2018-09-07 | $42.60 | $42.72 | $42.36 | $42.55 | $42.55 | 33,665 |
| 2018-09-06 | $43.30 | $43.30 | $42.89 | $43.20 | $43.20 | 29,501 |
| 2018-09-05 | $43.30 | $43.30 | $42.82 | $43.02 | $43.02 | 21,740 |
| 2018-09-04 | $43.08 | $43.54 | $43.08 | $43.41 | $43.41 | 21,713 |
| 2018-08-31 | $43.06 | $43.56 | $43.00 | $43.31 | $43.31 | 29,005 |
| 2018-08-30 | $42.71 | $42.71 | $41.88 | $42.12 | $42.12 | 39,842 |
| 2018-08-29 | $42.00 | $42.02 | $41.56 | $42.00 | $42.00 | 23,196 |
| 2018-08-28 | $42.06 | $42.06 | $41.57 | $41.78 | $41.78 | 25,067 |
| 2018-08-27 | $41.81 | $42.28 | $41.81 | $42.28 | $42.28 | 15,982 |
| 2018-08-24 | $40.61 | $41.15 | $40.61 | $40.85 | $40.85 | 17,497 |
| 2018-08-23 | $40.93 | $40.99 | $40.55 | $40.78 | $40.78 | 18,564 |
| 2018-08-22 | $40.05 | $40.35 | $40.05 | $40.33 | $40.33 | 16,314 |
| 2018-08-21 | $40.37 | $40.37 | $39.99 | $40.33 | $40.33 | 18,245 |
| 2018-08-20 | $40.15 | $40.72 | $40.15 | $40.65 | $40.65 | 23,717 |
| 2018-08-17 | $41.47 | $41.79 | $41.27 | $41.54 | $41.54 | 25,343 |
| 2018-08-16 | $40.78 | $40.96 | $40.57 | $40.81 | $40.81 | 12,356 |
| 2018-08-15 | $41.27 | $41.27 | $40.26 | $40.64 | $40.64 | 17,618 |
| 2018-08-14 | $41.54 | $41.54 | $41.13 | $41.26 | $41.26 | 20,620 |
| 2018-08-13 | $40.79 | $41.17 | $40.79 | $41.00 | $41.00 | 16,689 |
| 2018-08-10 | $41.11 | $41.11 | $40.61 | $40.77 | $40.77 | 14,018 |
| 2018-08-09 | $40.26 | $41.04 | $40.26 | $40.82 | $40.82 | 15,529 |
| 2018-08-08 | $40.75 | $41.56 | $40.75 | $41.28 | $41.28 | 25,553 |
| 2018-08-07 | $41.56 | $42.31 | $41.56 | $41.69 | $41.69 | 11,744 |
| 2018-08-06 | $42.22 | $42.22 | $41.79 | $41.97 | $41.97 | 17,900 |
| 2018-08-03 | $44.16 | $45.24 | $44.16 | $44.95 | $44.95 | 14,941 |
| 2018-08-02 | $45.81 | $46.94 | $45.81 | $46.54 | $46.54 | 29,434 |
| 2018-08-01 | $46.14 | $47.21 | $46.14 | $47.05 | $47.05 | 14,970 |
| 2018-07-31 | $47.68 | $47.68 | $46.87 | $47.45 | $47.45 | 18,149 |
| 2018-07-30 | $48.58 | $48.58 | $47.88 | $47.90 | $47.90 | 13,312 |
| 2018-07-27 | $48.41 | $48.56 | $48.33 | $48.40 | $48.40 | 29,994 |
| 2018-07-26 | $48.28 | $48.42 | $48.15 | $48.36 | $48.36 | 24,498 |
| 2018-07-25 | $47.96 | $47.98 | $47.35 | $47.84 | $47.84 | 24,846 |
| 2018-07-24 | $48.82 | $48.82 | $47.80 | $48.41 | $48.41 | 18,693 |
| 2018-07-23 | $48.57 | $48.57 | $47.54 | $48.05 | $48.05 | 13,087 |
| 2018-07-20 | $47.89 | $48.15 | $47.89 | $48.07 | $48.07 | 21,086 |
| 2018-07-19 | $47.42 | $47.42 | $47.05 | $47.28 | $47.28 | 17,784 |
| 2018-07-18 | $46.99 | $47.45 | $46.99 | $47.27 | $47.27 | 14,515 |
| 2018-07-17 | $47.20 | $47.76 | $47.10 | $47.76 | $47.76 | 17,898 |
| 2018-07-16 | $48.65 | $48.65 | $48.10 | $48.50 | $48.50 | 9,553 |
| 2018-07-13 | $48.57 | $48.57 | $47.33 | $48.21 | $48.21 | 10,471 |
| 2018-07-12 | $47.68 | $47.68 | $46.70 | $47.23 | $47.23 | 19,535 |
| 2018-07-11 | $46.85 | $46.85 | $45.68 | $45.69 | $45.69 | 28,117 |
| 2018-07-10 | $46.09 | $46.56 | $46.09 | $46.46 | $46.46 | 59,592 |
| 2018-07-09 | $47.08 | $47.72 | $47.08 | $47.57 | $47.57 | 18,393 |
| 2018-07-06 | $46.77 | $47.02 | $46.57 | $46.61 | $46.61 | 9,854 |
| 2018-07-05 | $46.81 | $46.81 | $45.52 | $46.47 | $46.47 | 16,701 |
| 2018-07-03 | $46.97 | $46.97 | $45.65 | $45.92 | $45.92 | 14,831 |
| 2018-07-02 | $45.00 | $45.55 | $44.62 | $45.17 | $45.17 | 29,586 |
| 2018-06-29 | $46.35 | $47.00 | $46.27 | $46.40 | $46.40 | 52,476 |
| 2018-06-28 | $47.19 | $47.88 | $47.03 | $47.81 | $47.81 | 57,766 |
| 2018-06-27 | $48.82 | $49.67 | $48.62 | $48.74 | $48.74 | 15,558 |
| 2018-06-26 | $48.49 | $49.05 | $48.49 | $48.83 | $48.83 | 10,640 |
| 2018-06-25 | $50.08 | $50.08 | $48.96 | $48.96 | $48.96 | 19,671 |
| 2018-06-22 | $48.74 | $50.46 | $48.74 | $49.99 | $49.99 | 13,338 |
| 2018-06-21 | $47.93 | $49.08 | $47.93 | $48.68 | $48.68 | 27,074 |
| 2018-06-20 | $47.45 | $48.80 | $47.45 | $47.93 | $47.93 | 18,545 |
| 2018-06-19 | $47.09 | $47.22 | $46.90 | $47.22 | $47.22 | 22,702 |
| 2018-06-18 | $47.40 | $47.40 | $46.63 | $47.25 | $47.25 | 13,710 |
| 2018-06-15 | $47.46 | $47.46 | $46.13 | $46.69 | $46.69 | 20,521 |
| 2018-06-14 | $47.45 | $47.68 | $47.20 | $47.28 | $47.28 | 14,387 |
| 2018-06-13 | $48.15 | $48.15 | $47.58 | $47.83 | $47.83 | 25,839 |
| 2018-06-12 | $48.12 | $48.12 | $47.00 | $47.34 | $47.34 | 28,860 |
| 2018-06-11 | $47.32 | $47.32 | $45.93 | $46.73 | $46.73 | 28,746 |
| 2018-06-08 | $46.00 | $46.44 | $46.00 | $46.32 | $46.32 | 46,148 |
| 2018-06-07 | $45.77 | $45.77 | $44.88 | $45.16 | $45.16 | 50,220 |
| 2018-06-06 | $46.00 | $46.25 | $45.59 | $45.82 | $45.82 | 61,290 |
| 2018-06-05 | $46.75 | $46.75 | $46.29 | $46.74 | $46.74 | 16,993 |
| 2018-06-04 | $46.12 | $46.19 | $46.02 | $46.15 | $46.15 | 21,493 |
| 2018-06-01 | $44.44 | $44.89 | $44.44 | $44.80 | $44.80 | 35,147 |
| 2018-05-31 | $44.63 | $45.19 | $44.63 | $44.70 | $44.70 | 21,535 |
| 2018-05-30 | $45.54 | $45.54 | $44.85 | $45.30 | $45.30 | 27,461 |
| 2018-05-29 | $46.06 | $46.28 | $45.58 | $45.77 | $45.77 | 25,862 |
| 2018-05-25 | $46.46 | $46.46 | $46.06 | $46.33 | $46.33 | 16,831 |
| 2018-05-24 | $46.02 | $46.25 | $45.89 | $46.22 | $46.22 | 21,622 |
| 2018-05-23 | $45.85 | $46.18 | $45.64 | $46.17 | $46.17 | 16,861 |
| 2018-05-22 | $45.87 | $45.87 | $44.88 | $45.49 | $45.49 | 18,057 |
| 2018-05-21 | $45.89 | $46.09 | $45.61 | $45.89 | $45.89 | 11,006 |
| 2018-05-18 | $46.36 | $46.36 | $45.28 | $45.72 | $45.72 | 16,159 |
| 2018-05-17 | $44.41 | $44.41 | $44.15 | $44.25 | $44.25 | 13,945 |
| 2018-05-16 | $44.48 | $44.48 | $43.46 | $43.94 | $43.94 | 18,705 |
| 2018-05-15 | $42.55 | $43.26 | $42.55 | $42.79 | $42.79 | 22,389 |
| 2018-05-14 | $43.90 | $44.03 | $43.80 | $43.87 | $43.87 | 18,442 |
| 2018-05-11 | $41.87 | $43.30 | $41.87 | $43.19 | $43.19 | 12,690 |
| 2018-05-10 | $41.00 | $41.19 | $40.81 | $41.10 | $41.10 | 23,083 |
| 2018-05-09 | $43.83 | $43.83 | $42.28 | $42.75 | $42.75 | 46,726 |
| 2018-05-08 | $43.73 | $44.30 | $43.72 | $44.25 | $44.25 | 13,825 |
| 2018-05-07 | $43.14 | $43.97 | $43.14 | $43.91 | $43.91 | 14,346 |
| 2018-05-04 | $42.75 | $43.85 | $42.75 | $43.82 | $43.82 | 13,479 |
| 2018-05-03 | $43.55 | $43.61 | $43.39 | $43.49 | $43.49 | 25,771 |
| 2018-05-02 | $42.97 | $43.64 | $42.97 | $43.35 | $43.35 | 26,066 |
| 2018-05-01 | $42.72 | $43.55 | $42.72 | $43.30 | $43.30 | 27,526 |
| 2018-04-30 | $44.98 | $44.98 | $44.35 | $44.35 | $44.35 | 18,755 |
| 2018-04-27 | $44.21 | $44.51 | $44.20 | $44.20 | $44.20 | 11,519 |
| 2018-04-26 | $44.50 | $44.50 | $43.94 | $44.38 | $44.38 | 14,656 |
| 2018-04-25 | $43.98 | $43.98 | $43.07 | $43.42 | $43.42 | 18,387 |
| 2018-04-24 | $43.96 | $43.96 | $42.90 | $43.01 | $43.01 | 24,280 |
| 2018-04-23 | $42.41 | $43.29 | $42.41 | $42.80 | $42.80 | 22,971 |
| 2018-04-20 | $44.53 | $44.53 | $44.00 | $44.10 | $44.10 | 13,702 |
| 2018-04-19 | $43.54 | $44.44 | $43.54 | $44.09 | $44.09 | 20,930 |
| 2018-04-18 | $46.08 | $46.08 | $45.06 | $45.47 | $45.47 | 13,979 |
| 2018-04-17 | $44.80 | $44.80 | $44.21 | $44.55 | $44.55 | 12,678 |
| 2018-04-16 | $43.69 | $44.12 | $43.69 | $43.95 | $43.95 | 17,110 |
| 2018-04-13 | $43.31 | $43.31 | $42.63 | $42.78 | $42.78 | 13,142 |
| 2018-04-12 | $43.05 | $43.42 | $43.05 | $43.26 | $43.26 | 12,079 |
| 2018-04-11 | $43.64 | $44.26 | $43.64 | $44.10 | $44.10 | 18,871 |
| 2018-04-10 | $44.28 | $44.81 | $44.23 | $44.54 | $44.54 | 21,841 |
| 2018-04-09 | $45.16 | $46.01 | $45.16 | $45.70 | $45.70 | 18,797 |
| 2018-04-06 | $45.47 | $46.21 | $45.44 | $45.72 | $45.72 | 18,046 |
| 2018-04-05 | $46.26 | $46.57 | $45.96 | $46.16 | $46.16 | 28,870 |
| 2018-04-04 | $44.54 | $45.60 | $44.54 | $45.60 | $45.60 | 32,091 |
| 2018-04-03 | $45.41 | $45.41 | $44.43 | $44.94 | $44.94 | 29,664 |
| 2018-04-02 | $43.76 | $44.38 | $43.32 | $43.62 | $43.62 | 18,968 |
| 2018-03-29 | $44.48 | $45.61 | $44.48 | $45.54 | $45.54 | 53,593 |
| 2018-03-28 | $43.30 | $43.95 | $43.30 | $43.61 | $43.61 | 45,998 |
| 2018-03-27 | $43.96 | $44.33 | $43.59 | $43.91 | $43.91 | 19,406 |
| 2018-03-26 | $42.53 | $43.42 | $42.53 | $43.10 | $43.10 | 22,883 |
| 2018-03-23 | $44.31 | $44.31 | $43.23 | $43.30 | $43.30 | 45,868 |
| 2018-03-22 | $44.50 | $45.48 | $44.49 | $45.00 | $45.00 | 12,659 |
| 2018-03-21 | $43.40 | $43.50 | $43.36 | $43.43 | $43.43 | 87,690 |
| 2018-03-20 | $42.60 | $43.50 | $42.43 | $43.49 | $43.49 | 186,761 |
| 2018-03-19 | $43.59 | $44.12 | $43.30 | $43.59 | $43.59 | 27,953 |
| 2018-03-16 | $43.90 | $43.90 | $43.33 | $43.74 | $43.74 | 21,209 |
| 2018-03-15 | $43.46 | $43.46 | $42.44 | $42.99 | $42.99 | 18,807 |
| 2018-03-14 | $41.61 | $42.35 | $41.61 | $42.09 | $42.09 | 22,070 |
| 2018-03-13 | $41.50 | $42.75 | $41.50 | $41.97 | $41.97 | 42,190 |
| 2018-03-12 | $41.80 | $41.94 | $41.71 | $41.93 | $41.93 | 40,575 |
| 2018-03-09 | $40.94 | $41.18 | $40.60 | $41.18 | $41.18 | 25,836 |
| 2018-03-08 | $42.30 | $42.44 | $41.88 | $42.44 | $42.44 | 19,237 |
| 2018-03-07 | $42.45 | $42.45 | $41.40 | $42.04 | $42.04 | 18,970 |
| 2018-03-06 | $41.97 | $41.97 | $41.49 | $41.88 | $41.88 | 14,588 |
| 2018-03-05 | $40.64 | $41.20 | $40.38 | $41.20 | $41.20 | 14,992 |
| 2018-03-02 | $39.89 | $40.57 | $39.78 | $40.44 | $40.44 | 65,695 |
| 2018-03-01 | $40.26 | $40.34 | $39.65 | $39.74 | $39.74 | 24,913 |
| 2018-02-28 | $41.12 | $41.90 | $41.12 | $41.46 | $41.46 | 34,409 |
| 2018-02-27 | $41.66 | $41.66 | $41.06 | $41.33 | $41.33 | 22,307 |
| 2018-02-26 | $41.99 | $41.99 | $41.25 | $41.72 | $41.72 | 24,362 |
| 2018-02-23 | $40.34 | $41.30 | $40.34 | $41.30 | $41.30 | 29,520 |
| 2018-02-22 | $40.70 | $40.86 | $40.36 | $40.70 | $40.70 | 28,295 |
| 2018-02-21 | $40.98 | $40.98 | $40.01 | $40.26 | $40.26 | 22,903 |
| 2018-02-20 | $41.18 | $41.18 | $40.07 | $40.59 | $40.59 | 31,798 |
| 2018-02-16 | $41.08 | $41.88 | $41.08 | $41.86 | $41.86 | 19,691 |
| 2018-02-15 | $39.82 | $40.63 | $39.82 | $40.59 | $40.59 | 24,675 |
| 2018-02-14 | $39.45 | $40.50 | $39.45 | $40.50 | $40.50 | 29,146 |
| 2018-02-13 | $40.09 | $40.09 | $38.99 | $39.74 | $39.74 | 28,462 |
| 2018-02-12 | $38.45 | $40.50 | $38.38 | $39.56 | $39.56 | 23,980 |
| 2018-02-09 | $39.24 | $39.24 | $37.65 | $38.96 | $38.96 | 31,761 |
| 2018-02-08 | $39.36 | $39.37 | $38.15 | $38.36 | $38.36 | 28,930 |
| 2018-02-07 | $38.72 | $39.34 | $38.65 | $38.90 | $38.90 | 42,844 |
| 2018-02-06 | $37.73 | $38.34 | $37.30 | $37.82 | $37.82 | 28,850 |
| 2018-02-05 | $38.37 | $38.45 | $37.10 | $37.18 | $37.18 | 39,600 |
| 2018-02-02 | $38.56 | $39.33 | $38.56 | $38.67 | $38.67 | 28,760 |
| 2018-02-01 | $39.22 | $39.35 | $39.08 | $39.14 | $39.14 | 20,791 |
| 2018-01-31 | $39.45 | $39.64 | $39.29 | $39.52 | $39.52 | 40,245 |
| 2018-01-30 | $40.42 | $40.42 | $40.14 | $40.36 | $40.36 | 22,653 |
| 2018-01-29 | $41.39 | $41.39 | $40.66 | $40.88 | $40.88 | 38,078 |
| 2018-01-26 | $41.75 | $41.90 | $41.65 | $41.83 | $41.83 | 276,106 |
| 2018-01-25 | $41.92 | $42.19 | $41.60 | $41.70 | $41.70 | 79,392 |
| 2018-01-24 | $41.87 | $42.03 | $41.46 | $41.81 | $41.81 | 24,976 |
| 2018-01-23 | $41.54 | $41.54 | $40.95 | $41.38 | $41.38 | 27,519 |
| 2018-01-22 | $41.24 | $41.25 | $40.93 | $41.17 | $41.17 | 36,137 |
| 2018-01-19 | $40.70 | $40.90 | $40.70 | $40.83 | $40.83 | 21,005 |
| 2018-01-18 | $40.51 | $40.61 | $40.35 | $40.50 | $40.50 | 24,681 |
| 2018-01-17 | $39.75 | $40.67 | $39.75 | $40.48 | $40.48 | 30,223 |
| 2018-01-16 | $41.19 | $41.27 | $40.71 | $40.71 | $40.71 | 32,713 |
| 2018-01-12 | $39.47 | $39.81 | $39.47 | $39.81 | $39.81 | 42,830 |
| 2018-01-11 | $39.61 | $40.19 | $39.61 | $40.15 | $40.15 | 29,565 |
| 2018-01-10 | $41.32 | $41.32 | $40.72 | $40.81 | $40.81 | 35,480 |
| 2018-01-09 | $40.86 | $41.43 | $40.86 | $41.39 | $41.39 | 34,476 |
| 2018-01-08 | $41.46 | $42.19 | $41.46 | $42.00 | $42.00 | 31,558 |
| 2018-01-05 | $41.68 | $41.85 | $41.36 | $41.85 | $41.85 | 29,424 |
| 2018-01-04 | $40.57 | $41.11 | $40.34 | $40.78 | $40.78 | 19,430 |
| 2018-01-03 | $40.03 | $40.22 | $39.64 | $40.17 | $40.17 | 17,668 |
| 2018-01-02 | $39.85 | $39.85 | $39.39 | $39.64 | $39.64 | 22,692 |
| 2017-12-29 | $39.56 | $39.56 | $39.23 | $39.45 | $39.45 | 20,704 |
| 2017-12-28 | $38.82 | $39.59 | $38.82 | $39.33 | $39.33 | 19,155 |
| 2017-12-27 | $39.00 | $39.79 | $39.00 | $39.33 | $39.33 | 23,338 |
| 2017-12-26 | $39.33 | $39.53 | $39.16 | $39.53 | $39.53 | 20,108 |
| 2017-12-22 | $39.13 | $39.13 | $38.36 | $38.67 | $38.67 | 33,095 |
| 2017-12-21 | $38.96 | $38.96 | $38.41 | $38.69 | $38.69 | 23,907 |
| 2017-12-20 | $37.89 | $38.61 | $37.89 | $38.27 | $38.27 | 29,139 |
| 2017-12-19 | $38.17 | $38.58 | $38.17 | $38.41 | $38.41 | 21,967 |
| 2017-12-18 | $38.26 | $38.80 | $38.26 | $38.69 | $38.69 | 16,736 |
| 2017-12-15 | $38.28 | $38.58 | $38.28 | $38.49 | $38.49 | 81,265 |
| 2017-12-14 | $37.74 | $38.37 | $37.74 | $38.28 | $38.28 | 24,400 |
| 2017-12-13 | $38.39 | $38.40 | $38.13 | $38.33 | $38.33 | 16,379 |
| 2017-12-12 | $37.94 | $37.94 | $37.39 | $37.82 | $37.82 | 15,267 |
| 2017-12-11 | $38.02 | $38.04 | $37.81 | $38.04 | $38.04 | 25,630 |
| 2017-12-08 | $37.24 | $37.80 | $37.24 | $37.66 | $37.66 | 18,770 |
| 2017-12-07 | $37.47 | $37.60 | $37.41 | $37.60 | $37.60 | 22,576 |
| 2017-12-06 | $36.46 | $37.01 | $36.46 | $36.91 | $36.91 | 30,469 |
| 2017-12-05 | $37.07 | $37.33 | $37.07 | $37.15 | $37.15 | 17,785 |
| 2017-12-04 | $37.63 | $37.63 | $37.18 | $37.34 | $37.34 | 17,975 |
| 2017-12-01 | $38.42 | $38.42 | $38.05 | $38.27 | $38.27 | 26,334 |
| 2017-11-30 | $38.41 | $38.41 | $37.96 | $38.17 | $38.17 | 31,720 |
| 2017-11-29 | $38.53 | $38.53 | $38.25 | $38.35 | $38.35 | 17,761 |
| 2017-11-28 | $38.04 | $38.44 | $38.03 | $38.16 | $38.16 | 68,594 |
| 2017-11-27 | $37.90 | $37.90 | $37.65 | $37.75 | $37.75 | 61,458 |
| 2017-11-24 | $38.24 | $38.24 | $37.46 | $38.06 | $38.06 | 10,254 |
| 2017-11-22 | $37.57 | $37.61 | $37.37 | $37.53 | $37.53 | 17,672 |
| 2017-11-21 | $36.88 | $37.39 | $36.88 | $37.28 | $37.28 | 28,469 |
| 2017-11-20 | $37.04 | $37.37 | $37.04 | $37.27 | $37.27 | 26,351 |
| 2017-11-17 | $36.21 | $37.15 | $36.21 | $37.01 | $37.01 | 28,580 |
| 2017-11-16 | $35.54 | $35.73 | $35.31 | $35.73 | $35.73 | 19,822 |
| 2017-11-15 | $35.10 | $35.10 | $34.71 | $34.96 | $34.96 | 14,605 |
| 2017-11-14 | $35.59 | $35.59 | $34.97 | $35.15 | $35.15 | 26,409 |
| 2017-11-13 | $35.03 | $35.97 | $35.03 | $35.66 | $35.66 | 18,937 |
| 2017-11-10 | $35.72 | $35.72 | $35.21 | $35.48 | $35.48 | 19,496 |
| 2017-11-09 | $35.16 | $35.21 | $34.42 | $34.82 | $34.82 | 22,968 |
| 2017-11-08 | $36.15 | $36.80 | $35.77 | $36.80 | $36.80 | 21,949 |
| 2017-11-07 | $35.30 | $35.70 | $35.30 | $35.46 | $35.46 | 17,214 |
| 2017-11-06 | $34.41 | $34.66 | $34.22 | $34.66 | $34.66 | 28,425 |
| 2017-11-03 | $34.32 | $34.55 | $34.32 | $34.50 | $34.50 | 20,089 |
| 2017-11-02 | $34.33 | $34.58 | $34.33 | $34.42 | $34.42 | 91,982 |
| 2017-11-01 | $34.73 | $34.73 | $34.25 | $34.47 | $34.47 | 33,245 |
| 2017-10-31 | $33.94 | $34.23 | $33.89 | $34.23 | $34.23 | 25,202 |
| 2017-10-30 | $34.49 | $34.49 | $34.11 | $34.18 | $34.18 | 14,959 |
| 2017-10-27 | $33.92 | $34.04 | $33.81 | $34.04 | $34.04 | 11,988 |
| 2017-10-26 | $34.18 | $34.18 | $33.70 | $33.89 | $33.89 | 18,782 |
| 2017-10-25 | $34.45 | $34.45 | $33.65 | $34.02 | $34.02 | 33,836 |
| 2017-10-24 | $34.17 | $34.20 | $33.78 | $34.15 | $34.15 | 16,653 |
| 2017-10-23 | $33.85 | $33.85 | $33.32 | $33.56 | $33.56 | 15,419 |
| 2017-10-20 | $33.34 | $33.50 | $33.30 | $33.43 | $33.43 | 15,849 |
| 2017-10-19 | $32.19 | $32.42 | $32.19 | $32.32 | $32.32 | 12,245 |
| 2017-10-18 | $32.23 | $32.23 | $32.05 | $32.18 | $32.18 | 24,434 |
| 2017-10-17 | $31.78 | $32.19 | $31.78 | $32.19 | $32.19 | 13,133 |
| 2017-10-16 | $32.29 | $32.33 | $32.14 | $32.18 | $32.18 | 18,358 |
| 2017-10-13 | $32.73 | $32.74 | $32.51 | $32.72 | $32.72 | 16,349 |
| 2017-10-12 | $31.93 | $32.23 | $31.93 | $32.23 | $32.23 | 13,584 |
| 2017-10-11 | $32.04 | $32.04 | $31.75 | $32.02 | $32.02 | 14,163 |
| 2017-10-10 | $31.96 | $32.18 | $31.96 | $32.07 | $32.07 | 13,074 |
| 2017-10-09 | $32.47 | $32.50 | $32.25 | $32.45 | $32.45 | 9,955 |
| 2017-10-06 | $32.52 | $32.59 | $32.31 | $32.33 | $32.33 | 24,334 |
| 2017-10-05 | $32.67 | $32.67 | $32.44 | $32.60 | $32.60 | 30,718 |
| 2017-10-04 | $33.05 | $33.05 | $32.45 | $32.70 | $32.70 | 18,941 |
| 2017-10-03 | $32.32 | $32.36 | $32.06 | $32.29 | $32.29 | 14,479 |
| 2017-10-02 | $31.78 | $32.28 | $31.78 | $32.26 | $32.26 | 27,999 |
| 2017-09-29 | $31.49 | $32.07 | $31.49 | $31.98 | $31.98 | 28,391 |
| 2017-09-28 | $32.02 | $32.59 | $32.02 | $32.41 | $32.41 | 41,940 |
| 2017-09-27 | $31.50 | $32.18 | $31.50 | $32.14 | $32.14 | 31,555 |
| 2017-09-26 | $31.50 | $31.94 | $31.50 | $31.75 | $31.75 | 30,219 |
| 2017-09-25 | $31.45 | $31.80 | $31.45 | $31.75 | $31.75 | 16,105 |
| 2017-09-22 | $31.08 | $31.59 | $31.08 | $31.41 | $31.41 | 13,415 |
| 2017-09-21 | $31.37 | $31.37 | $31.18 | $31.33 | $31.33 | 10,441 |
| 2017-09-20 | $31.68 | $31.88 | $31.59 | $31.59 | $31.59 | 30,847 |
| 2017-09-19 | $31.70 | $32.12 | $31.70 | $31.95 | $31.95 | 24,514 |
| 2017-09-18 | $31.71 | $31.75 | $31.29 | $31.50 | $31.50 | 14,584 |
| 2017-09-15 | $31.10 | $31.57 | $31.10 | $31.57 | $31.57 | 22,457 |
| 2017-09-14 | $31.70 | $31.73 | $31.43 | $31.73 | $31.73 | 15,393 |
| 2017-09-13 | $31.73 | $31.73 | $31.44 | $31.51 | $31.51 | 118,467 |
| 2017-09-12 | $31.66 | $31.73 | $31.66 | $31.72 | $31.72 | 14,503 |
| 2017-09-11 | $31.62 | $31.84 | $31.62 | $31.73 | $31.73 | 18,368 |
| 2017-09-08 | $32.10 | $32.10 | $31.67 | $31.86 | $31.86 | 17,546 |
| 2017-09-07 | $31.76 | $31.76 | $31.33 | $31.55 | $31.55 | 15,762 |
| 2017-09-06 | $31.09 | $31.70 | $31.09 | $31.56 | $31.56 | 27,259 |
| 2017-09-05 | $30.83 | $31.09 | $30.83 | $31.09 | $31.09 | 24,934 |
| 2017-09-01 | $31.12 | $31.12 | $30.63 | $30.83 | $30.83 | 32,317 |
| 2017-08-31 | $31.10 | $31.10 | $30.60 | $30.97 | $30.97 | 29,552 |
| 2017-08-30 | $30.33 | $30.38 | $30.25 | $30.33 | $30.33 | 18,283 |
| 2017-08-29 | $30.13 | $30.35 | $30.13 | $30.23 | $30.23 | 30,132 |
| 2017-08-28 | $30.03 | $30.10 | $29.88 | $30.10 | $30.10 | 32,279 |
| 2017-08-25 | $29.69 | $29.96 | $29.69 | $29.95 | $29.95 | 20,784 |
| 2017-08-24 | $29.89 | $29.89 | $29.66 | $29.79 | $29.79 | 19,910 |
| 2017-08-23 | $30.15 | $30.21 | $30.03 | $30.04 | $30.04 | 25,729 |
| 2017-08-22 | $29.59 | $30.14 | $29.59 | $30.14 | $30.14 | 52,310 |
| 2017-08-21 | $29.79 | $29.83 | $29.72 | $29.75 | $29.75 | 115,398 |
| 2017-08-18 | $29.78 | $29.86 | $29.68 | $29.78 | $29.78 | 150,973 |
| 2017-08-17 | $29.60 | $29.79 | $28.84 | $29.55 | $29.55 | 365,180 |
| 2017-08-16 | $30.21 | $30.45 | $30.16 | $30.30 | $30.30 | 60,342 |
| 2017-08-15 | $30.15 | $30.15 | $29.95 | $30.12 | $30.12 | 29,965 |
| 2017-08-14 | $29.35 | $29.90 | $29.35 | $29.86 | $29.86 | 14,314 |
| 2017-08-11 | $30.04 | $30.04 | $29.69 | $29.82 | $29.82 | 21,900 |
| 2017-08-10 | $29.80 | $30.02 | $29.80 | $29.92 | $29.92 | 27,279 |
| 2017-08-09 | $29.20 | $29.66 | $29.20 | $29.61 | $29.61 | 22,465 |
| 2017-08-08 | $29.87 | $29.89 | $29.72 | $29.76 | $29.76 | 23,857 |
| 2017-08-07 | $30.48 | $30.48 | $30.26 | $30.44 | $30.44 | 28,336 |
| 2017-08-04 | $29.56 | $29.64 | $29.33 | $29.61 | $29.61 | 28,997 |
| 2017-08-03 | $29.59 | $29.59 | $29.44 | $29.52 | $29.52 | 31,296 |
| 2017-08-02 | $29.03 | $29.50 | $29.03 | $29.47 | $29.47 | 19,702 |
| 2017-08-01 | $29.71 | $29.71 | $29.51 | $29.60 | $29.60 | 23,583 |
| 2017-07-31 | $28.72 | $28.76 | $28.47 | $28.76 | $28.76 | 19,154 |
| 2017-07-28 | $28.76 | $28.77 | $28.58 | $28.72 | $28.72 | 20,075 |
| 2017-07-27 | $28.30 | $28.30 | $28.11 | $28.18 | $28.18 | 20,353 |
| 2017-07-26 | $28.36 | $28.43 | $28.11 | $28.42 | $28.42 | 27,041 |
| 2017-07-25 | $28.26 | $28.26 | $28.18 | $28.23 | $28.23 | 29,270 |
| 2017-07-24 | $28.02 | $28.35 | $28.02 | $28.27 | $28.27 | 13,207 |
| 2017-07-21 | $28.45 | $28.45 | $28.17 | $28.25 | $28.25 | 37,990 |
| 2017-07-20 | $28.44 | $28.44 | $28.13 | $28.19 | $28.19 | 25,073 |
| 2017-07-19 | $28.03 | $28.22 | $28.03 | $28.22 | $28.22 | 61,869 |
| 2017-07-18 | $28.07 | $28.23 | $28.07 | $28.23 | $28.23 | 24,533 |
| 2017-07-17 | $28.43 | $28.43 | $28.13 | $28.25 | $28.25 | 20,363 |
| 2017-07-14 | $27.70 | $28.33 | $27.70 | $28.25 | $28.25 | 17,400 |
| 2017-07-13 | $28.17 | $28.19 | $28.10 | $28.19 | $28.19 | 16,155 |
| 2017-07-12 | $27.74 | $28.25 | $27.74 | $28.25 | $28.25 | 35,034 |
| 2017-07-11 | $27.78 | $27.91 | $27.73 | $27.81 | $27.81 | 15,801 |
| 2017-07-10 | $27.87 | $27.96 | $27.86 | $27.90 | $27.90 | 15,778 |
| 2017-07-07 | $27.49 | $27.99 | $27.49 | $27.99 | $27.99 | 43,283 |
| 2017-07-06 | $28.37 | $28.40 | $28.35 | $28.37 | $28.37 | 14,088 |
| 2017-07-05 | $28.90 | $28.90 | $28.57 | $28.71 | $28.71 | 15,156 |
| 2017-07-03 | $29.67 | $29.67 | $29.36 | $29.42 | $29.42 | 14,099 |
| 2017-06-30 | $29.96 | $29.97 | $29.83 | $29.91 | $29.91 | 30,994 |
| 2017-06-29 | $30.08 | $30.08 | $29.86 | $30.05 | $30.05 | 20,966 |
| 2017-06-28 | $30.12 | $30.31 | $30.01 | $30.31 | $30.31 | 18,158 |
| 2017-06-27 | $30.44 | $30.53 | $30.29 | $30.29 | $30.29 | 24,380 |
| 2017-06-26 | $30.56 | $30.60 | $30.37 | $30.49 | $30.49 | 19,002 |
| 2017-06-23 | $30.47 | $30.47 | $30.35 | $30.43 | $30.43 | 22,488 |
| 2017-06-22 | $30.29 | $30.30 | $30.21 | $30.21 | $30.21 | 26,606 |
| 2017-06-21 | $30.37 | $30.45 | $30.37 | $30.45 | $30.45 | 19,197 |
| 2017-06-20 | $30.64 | $30.67 | $30.58 | $30.65 | $30.65 | 51,650 |
| 2017-06-19 | $30.42 | $30.53 | $30.42 | $30.50 | $30.50 | 23,834 |
| 2017-06-16 | $30.24 | $30.37 | $30.22 | $30.35 | $30.35 | 23,111 |
| 2017-06-15 | $30.43 | $30.50 | $30.32 | $30.47 | $30.47 | 23,262 |
| 2017-06-14 | $30.50 | $30.57 | $30.40 | $30.48 | $30.48 | 22,308 |
| 2017-06-13 | $30.54 | $30.57 | $30.52 | $30.55 | $30.55 | 16,451 |
| 2017-06-12 | $30.28 | $30.34 | $30.26 | $30.34 | $30.34 | 31,557 |
| 2017-06-09 | $30.54 | $30.66 | $30.46 | $30.66 | $30.66 | 33,443 |
| 2017-06-08 | $30.64 | $30.71 | $30.56 | $30.66 | $30.66 | 60,453 |
| 2017-06-07 | $30.71 | $30.76 | $30.70 | $30.71 | $30.71 | 40,742 |
| 2017-06-06 | $30.64 | $30.75 | $30.64 | $30.75 | $30.75 | 51,683 |
| 2017-06-05 | $30.59 | $30.64 | $30.59 | $30.64 | $30.64 | 31,978 |
| 2017-06-02 | $30.48 | $30.52 | $30.27 | $30.52 | $30.52 | 54,258 |
| 2017-06-01 | $29.64 | $30.12 | $29.64 | $30.12 | $30.12 | 32,841 |
| 2017-05-31 | $29.70 | $29.80 | $29.57 | $29.76 | $29.76 | 39,857 |
| 2017-05-30 | $29.05 | $29.41 | $29.01 | $29.40 | $29.40 | 31,601 |
| 2017-05-26 | $27.97 | $28.27 | $27.97 | $28.27 | $28.27 | 24,766 |
| 2017-05-25 | $27.29 | $27.50 | $27.29 | $27.35 | $27.35 | 61,146 |
| 2017-05-24 | $27.20 | $27.31 | $27.18 | $27.23 | $27.23 | 24,532 |
| 2017-05-23 | $27.67 | $27.70 | $27.54 | $27.60 | $27.60 | 34,887 |
| 2017-05-22 | $27.76 | $27.88 | $27.76 | $27.80 | $27.80 | 55,306 |
| 2017-05-19 | $28.08 | $28.22 | $28.03 | $28.19 | $28.19 | 23,264 |
| 2017-05-18 | $28.41 | $28.46 | $28.27 | $28.41 | $28.41 | 30,227 |
| 2017-05-17 | $28.60 | $28.65 | $28.50 | $28.60 | $28.60 | 30,691 |
| 2017-05-16 | $28.63 | $28.63 | $28.49 | $28.57 | $28.57 | 76,584 |
| 2017-05-15 | $28.54 | $28.59 | $28.49 | $28.56 | $28.56 | 18,068 |
| 2017-05-12 | $28.51 | $28.63 | $28.44 | $28.48 | $28.48 | 32,192 |
| 2017-05-11 | $28.91 | $28.91 | $28.76 | $28.88 | $28.88 | 24,312 |
| 2017-05-10 | $31.41 | $31.41 | $30.26 | $30.46 | $30.46 | 33,121 |
| 2017-05-09 | $31.78 | $31.78 | $31.68 | $31.72 | $31.72 | 18,083 |
| 2017-05-08 | $32.17 | $32.20 | $32.06 | $32.07 | $32.07 | 39,135 |
| 2017-05-05 | $31.36 | $31.51 | $31.36 | $31.41 | $31.41 | 24,831 |
| 2017-05-04 | $31.21 | $31.38 | $31.21 | $31.38 | $31.38 | 22,549 |
| 2017-05-03 | $31.20 | $31.34 | $31.12 | $31.26 | $31.26 | 20,719 |
| 2017-05-02 | $31.16 | $31.26 | $31.15 | $31.25 | $31.25 | 19,980 |
| 2017-05-01 | $31.12 | $31.17 | $30.86 | $30.88 | $30.88 | 18,534 |
| 2017-04-28 | $30.40 | $30.44 | $30.39 | $30.44 | $30.44 | 12,036 |
| 2017-04-27 | $30.38 | $30.38 | $30.27 | $30.30 | $30.30 | 21,728 |
| 2017-04-26 | $29.73 | $29.75 | $29.59 | $29.75 | $29.75 | 20,033 |
| 2017-04-25 | $31.63 | $31.63 | $31.49 | $31.51 | $31.51 | 24,429 |
| 2017-04-24 | $31.51 | $31.64 | $31.51 | $31.64 | $31.64 | 14,277 |
| 2017-04-21 | $30.95 | $31.02 | $30.93 | $31.00 | $31.00 | 21,252 |
| 2017-04-20 | $31.10 | $31.12 | $31.02 | $31.12 | $31.12 | 18,889 |
| 2017-04-19 | $31.35 | $31.35 | $31.11 | $31.11 | $31.11 | 37,919 |
| 2017-04-18 | $31.07 | $31.13 | $31.02 | $31.11 | $31.11 | 40,419 |
| 2017-04-17 | $30.94 | $31.10 | $30.94 | $31.08 | $31.08 | 45,804 |
| 2017-04-13 | $30.84 | $30.84 | $30.78 | $30.81 | $30.81 | 22,429 |
| 2017-04-12 | $30.80 | $30.92 | $30.80 | $30.92 | $30.92 | 18,806 |
| 2017-04-11 | $30.55 | $30.65 | $30.45 | $30.64 | $30.64 | 13,719 |
| 2017-04-10 | $30.12 | $30.22 | $30.10 | $30.20 | $30.20 | 15,657 |
| 2017-04-07 | $31.00 | $31.00 | $30.86 | $30.87 | $30.87 | 14,595 |
| 2017-04-06 | $29.97 | $30.00 | $29.88 | $29.92 | $29.92 | 31,927 |
| 2017-04-05 | $30.40 | $30.62 | $30.40 | $30.47 | $30.47 | 56,124 |
| 2017-04-04 | $30.37 | $30.57 | $30.37 | $30.56 | $30.56 | 49,044 |
| 2017-04-03 | $30.39 | $30.45 | $30.37 | $30.44 | $30.44 | 22,039 |
| 2017-03-31 | $30.05 | $30.46 | $30.05 | $30.46 | $30.46 | 20,283 |
| 2017-03-30 | $30.30 | $30.80 | $30.30 | $30.68 | $30.68 | 15,705 |
| 2017-03-29 | $31.27 | $33.00 | $30.64 | $30.86 | $30.86 | 17,624 |
| 2017-03-28 | $30.77 | $31.20 | $30.73 | $31.13 | $31.13 | 22,666 |
| 2017-03-27 | $30.19 | $30.74 | $30.19 | $30.66 | $30.53 | 19,420 |
| 2017-03-24 | $30.55 | $30.69 | $30.41 | $30.66 | $30.53 | 15,393 |
| 2017-03-23 | $30.21 | $30.57 | $30.21 | $30.49 | $30.36 | 14,248 |
| 2017-03-22 | $30.28 | $30.28 | $30.07 | $30.21 | $30.08 | 16,138 |
| 2017-03-21 | $30.22 | $30.22 | $29.85 | $29.92 | $29.79 | 11,801 |
| 2017-03-20 | $30.13 | $30.13 | $29.92 | $29.97 | $29.84 | 20,571 |
| 2017-03-17 | $30.16 | $30.16 | $29.77 | $29.98 | $29.85 | 17,376 |
| 2017-03-16 | $29.72 | $29.76 | $29.61 | $29.69 | $29.56 | 31,781 |
| 2017-03-15 | $29.02 | $29.27 | $28.94 | $29.15 | $29.02 | 49,179 |
| 2017-03-14 | $29.14 | $29.39 | $28.99 | $29.17 | $29.04 | 25,555 |
| 2017-03-13 | $28.49 | $28.99 | $28.45 | $28.79 | $28.67 | 20,454 |
| 2017-03-10 | $28.73 | $28.73 | $28.24 | $28.73 | $28.61 | 19,614 |
| 2017-03-09 | $28.32 | $28.36 | $27.94 | $28.15 | $28.03 | 30,261 |
| 2017-03-08 | $27.95 | $28.49 | $27.95 | $28.18 | $28.06 | 39,547 |
| 2017-03-07 | $28.68 | $28.88 | $28.47 | $28.67 | $28.55 | 29,792 |
| 2017-03-06 | $28.90 | $29.25 | $28.90 | $29.11 | $28.98 | 30,535 |
| 2017-03-03 | $29.56 | $29.56 | $29.27 | $29.28 | $29.15 | 21,215 |
| 2017-03-02 | $29.60 | $29.60 | $29.39 | $29.46 | $29.33 | 23,959 |
| 2017-03-01 | $29.05 | $29.48 | $29.05 | $29.47 | $29.34 | 47,571 |
| 2017-02-28 | $29.08 | $29.08 | $28.80 | $28.83 | $28.71 | 18,973 |
| 2017-02-27 | $28.84 | $28.94 | $28.79 | $28.91 | $28.79 | 23,248 |
| 2017-02-24 | $29.10 | $29.10 | $28.53 | $28.85 | $28.73 | 32,693 |
| 2017-02-23 | $28.40 | $29.01 | $28.40 | $28.73 | $28.61 | 23,845 |
| 2017-02-22 | $28.41 | $28.91 | $28.41 | $28.78 | $28.66 | 106,772 |
| 2017-02-21 | $28.45 | $28.69 | $28.18 | $28.62 | $28.50 | 34,132 |
| 2017-02-17 | $27.84 | $28.43 | $27.84 | $28.23 | $28.11 | 22,330 |
| 2017-02-16 | $28.87 | $28.87 | $28.60 | $28.78 | $28.66 | 20,506 |
| 2017-02-15 | $28.40 | $28.68 | $28.40 | $28.66 | $28.54 | 11,940 |
| 2017-02-14 | $28.48 | $28.48 | $28.06 | $28.22 | $28.10 | 26,825 |
| 2017-02-13 | $28.45 | $28.86 | $28.41 | $28.86 | $28.74 | 25,321 |
| 2017-02-10 | $27.64 | $27.95 | $27.64 | $27.85 | $27.73 | 16,694 |
| 2017-02-09 | $27.52 | $28.12 | $27.52 | $27.90 | $27.78 | 27,424 |
| 2017-02-08 | $28.33 | $28.33 | $27.60 | $27.99 | $27.87 | 27,770 |
| 2017-02-07 | $27.60 | $27.70 | $27.56 | $27.68 | $27.56 | 70,189 |
| 2017-02-06 | $28.29 | $28.29 | $27.56 | $27.76 | $27.64 | 29,733 |
| 2017-02-03 | $29.46 | $29.75 | $29.13 | $29.19 | $29.06 | 24,760 |
| 2017-02-02 | $30.00 | $30.24 | $29.76 | $30.11 | $29.98 | 29,323 |
| 2017-02-01 | $30.17 | $30.39 | $30.13 | $30.20 | $30.07 | 20,673 |
| 2017-01-31 | $29.71 | $29.96 | $29.70 | $29.84 | $29.71 | 28,225 |
| 2017-01-30 | $29.81 | $29.81 | $29.45 | $29.65 | $29.52 | 51,750 |
| 2017-01-27 | $29.25 | $29.25 | $28.91 | $29.23 | $29.10 | 61,689 |
| 2017-01-26 | $29.08 | $29.08 | $28.75 | $28.99 | $28.87 | 23,831 |
| 2017-01-25 | $29.09 | $29.23 | $28.99 | $29.23 | $29.10 | 24,259 |
| 2017-01-24 | $28.65 | $29.20 | $28.65 | $29.13 | $29.00 | 22,267 |
| 2017-01-23 | $28.43 | $29.17 | $28.43 | $29.00 | $28.88 | 42,615 |
| 2017-01-20 | $29.28 | $29.92 | $29.28 | $29.49 | $29.36 | 45,338 |
| 2017-01-19 | $29.56 | $29.82 | $29.39 | $29.56 | $29.43 | 45,332 |
| 2017-01-18 | $30.03 | $30.03 | $29.61 | $29.78 | $29.65 | 28,624 |
| 2017-01-17 | $29.60 | $30.27 | $29.60 | $30.09 | $29.96 | 64,038 |
| 2017-01-13 | $30.72 | $30.72 | $30.07 | $30.50 | $30.36 | 24,080 |
| 2017-01-12 | $30.03 | $30.18 | $30.00 | $30.10 | $29.97 | 43,109 |
| 2017-01-11 | $29.83 | $30.08 | $29.68 | $29.98 | $29.85 | 17,638 |
| 2017-01-10 | $29.85 | $30.17 | $29.85 | $29.95 | $29.82 | 30,714 |
| 2017-01-09 | $29.52 | $30.10 | $29.52 | $30.08 | $29.95 | 57,719 |
| 2017-01-06 | $29.50 | $30.15 | $29.50 | $29.98 | $29.85 | 20,020 |
| 2017-01-05 | $29.96 | $30.01 | $29.58 | $29.99 | $29.86 | 34,160 |
| 2017-01-04 | $30.08 | $30.08 | $29.24 | $29.71 | $29.58 | 51,770 |
| 2017-01-03 | $29.21 | $29.21 | $28.76 | $29.04 | $28.92 | 34,134 |
| 2016-12-30 | $28.49 | $29.20 | $28.49 | $29.00 | $28.88 | 35,716 |
| 2016-12-29 | $28.25 | $28.67 | $28.25 | $28.52 | $28.40 | 35,285 |
| 2016-12-28 | $28.54 | $29.07 | $28.51 | $28.72 | $28.60 | 46,335 |
| 2016-12-27 | $28.27 | $28.70 | $28.27 | $28.59 | $28.47 | 39,461 |
| 2016-12-23 | $27.66 | $28.04 | $27.66 | $27.94 | $27.81 | 36,241 |
| 2016-12-22 | $27.53 | $28.01 | $27.48 | $27.83 | $27.71 | 56,673 |
| 2016-12-21 | $27.75 | $28.07 | $27.42 | $27.62 | $27.50 | 112,222 |
| 2016-12-20 | $27.84 | $28.30 | $27.84 | $28.20 | $28.08 | 35,948 |
| 2016-12-19 | $27.31 | $27.81 | $27.31 | $27.77 | $27.65 | 45,643 |
| 2016-12-16 | $27.34 | $27.60 | $27.32 | $27.35 | $27.23 | 53,883 |
| 2016-12-15 | $27.50 | $28.32 | $27.50 | $27.87 | $27.75 | 100,164 |
| 2016-12-14 | $27.78 | $28.27 | $27.53 | $27.53 | $27.41 | 58,013 |
| 2016-12-13 | $28.04 | $28.35 | $27.79 | $28.35 | $28.23 | 35,708 |
| 2016-12-12 | $27.11 | $27.85 | $27.11 | $27.70 | $27.58 | 75,576 |
| 2016-12-09 | $26.58 | $26.87 | $26.58 | $26.76 | $26.64 | 72,885 |
| 2016-12-08 | $26.84 | $27.23 | $26.80 | $26.82 | $26.70 | 41,096 |
| 2016-12-07 | $27.65 | $28.28 | $27.65 | $28.10 | $27.98 | 56,542 |
| 2016-12-06 | $28.85 | $28.85 | $28.23 | $28.43 | $28.31 | 47,930 |
| 2016-12-05 | $29.81 | $29.81 | $28.92 | $29.53 | $29.40 | 69,048 |
| 2016-12-02 | $28.67 | $29.22 | $28.64 | $29.13 | $29.00 | 52,645 |
| 2016-12-01 | $30.00 | $30.08 | $29.66 | $29.78 | $29.65 | 37,403 |
| 2016-11-30 | $30.66 | $31.01 | $30.40 | $30.47 | $30.34 | 22,233 |
| 2016-11-29 | $31.69 | $31.69 | $31.28 | $31.47 | $31.33 | 23,901 |
| 2016-11-28 | $31.29 | $31.35 | $31.25 | $31.34 | $31.21 | 23,551 |
| 2016-11-25 | $31.06 | $31.42 | $30.95 | $30.99 | $30.86 | 15,945 |
| 2016-11-23 | $31.45 | $31.66 | $31.30 | $31.38 | $31.25 | 84,332 |
| 2016-11-22 | $31.16 | $31.66 | $31.16 | $31.59 | $31.45 | 23,008 |
| 2016-11-21 | $31.20 | $31.32 | $30.85 | $31.32 | $31.19 | 27,699 |
| 2016-11-18 | $30.98 | $31.51 | $30.98 | $31.20 | $31.07 | 20,204 |
| 2016-11-17 | $30.94 | $31.20 | $30.68 | $30.77 | $30.64 | 14,468 |
| 2016-11-16 | $30.06 | $30.55 | $29.98 | $30.50 | $30.37 | 21,548 |
| 2016-11-15 | $29.66 | $30.34 | $29.66 | $30.04 | $29.91 | 17,315 |
| 2016-11-14 | $29.36 | $29.73 | $29.29 | $29.41 | $29.28 | 30,424 |
| 2016-11-11 | $29.93 | $29.93 | $29.48 | $29.69 | $29.56 | 15,983 |
| 2016-11-10 | $31.38 | $31.38 | $30.79 | $30.96 | $30.82 | 27,397 |
| 2016-11-09 | $33.23 | $33.50 | $33.00 | $33.00 | $32.86 | 14,111 |
| 2016-11-08 | $33.59 | $34.42 | $33.59 | $33.99 | $33.84 | 19,643 |
| 2016-11-07 | $34.47 | $34.47 | $34.04 | $34.09 | $33.95 | 14,667 |
| 2016-11-04 | $34.08 | $34.20 | $33.82 | $33.91 | $33.76 | 17,730 |
| 2016-11-03 | $34.06 | $34.08 | $33.86 | $33.86 | $33.71 | 15,063 |
| 2016-11-02 | $34.13 | $34.13 | $33.75 | $33.99 | $33.84 | 20,311 |
| 2016-11-01 | $34.53 | $34.66 | $34.43 | $34.55 | $34.40 | 11,148 |
| 2016-10-31 | $34.39 | $34.97 | $34.38 | $34.82 | $34.67 | 13,079 |
| 2016-10-28 | $34.24 | $34.40 | $34.07 | $34.20 | $34.05 | 21,953 |
| 2016-10-27 | $34.51 | $34.66 | $34.38 | $34.43 | $34.28 | 18,697 |
| 2016-10-26 | $35.12 | $35.12 | $34.80 | $34.88 | $34.73 | 12,092 |
| 2016-10-25 | $35.09 | $35.65 | $35.09 | $35.44 | $35.28 | 24,853 |
| 2016-10-24 | $35.88 | $36.07 | $35.60 | $35.61 | $35.46 | 25,394 |
| 2016-10-21 | $35.88 | $36.05 | $35.68 | $35.83 | $35.68 | 18,728 |
| 2016-10-20 | $35.92 | $36.40 | $35.92 | $36.32 | $36.16 | 7,877 |
| 2016-10-19 | $36.59 | $36.59 | $36.44 | $36.57 | $36.41 | 14,858 |
| 2016-10-18 | $35.94 | $36.11 | $35.94 | $36.04 | $35.89 | 15,697 |
| 2016-10-17 | $35.85 | $36.02 | $35.85 | $35.90 | $35.75 | 12,719 |
| 2016-10-14 | $35.86 | $36.13 | $35.86 | $36.11 | $35.95 | 24,989 |
| 2016-10-13 | $36.04 | $36.70 | $36.04 | $36.64 | $36.48 | 17,885 |
| 2016-10-12 | $36.62 | $36.62 | $36.10 | $36.14 | $35.98 | 20,538 |
| 2016-10-11 | $36.50 | $36.58 | $36.45 | $36.51 | $36.35 | 20,470 |
| 2016-10-10 | $36.73 | $36.73 | $36.64 | $36.65 | $36.49 | 8,707 |
| 2016-10-07 | $36.59 | $36.94 | $36.20 | $36.58 | $36.42 | 9,801 |
| 2016-10-06 | $36.03 | $36.23 | $36.02 | $36.09 | $35.93 | 16,246 |
| 2016-10-05 | $36.50 | $36.56 | $36.41 | $36.56 | $36.40 | 13,552 |
| 2016-10-04 | $37.51 | $37.51 | $36.81 | $36.90 | $36.74 | 6,675 |
| 2016-10-03 | $36.76 | $37.18 | $36.76 | $37.01 | $36.85 | 11,597 |
| 2016-09-30 | $37.01 | $37.18 | $36.87 | $36.93 | $36.77 | 24,030 |
| 2016-09-29 | $37.05 | $37.05 | $36.75 | $36.87 | $36.71 | 18,851 |
| 2016-09-28 | $37.20 | $37.42 | $37.05 | $37.39 | $37.23 | 36,360 |
| 2016-09-27 | $37.14 | $37.68 | $37.14 | $37.32 | $37.16 | 36,438 |
| 2016-09-26 | $36.37 | $36.68 | $36.37 | $36.66 | $36.38 | 29,644 |
| 2016-09-23 | $37.57 | $37.57 | $37.34 | $37.40 | $37.12 | 36,534 |
| 2016-09-22 | $37.88 | $37.88 | $37.47 | $37.59 | $37.30 | 50,166 |
| 2016-09-21 | $37.12 | $37.41 | $36.92 | $37.40 | $37.12 | 169,062 |
| 2016-09-20 | $35.81 | $36.01 | $35.81 | $35.98 | $35.71 | 15,447 |
| 2016-09-19 | $35.06 | $35.26 | $35.03 | $35.24 | $34.97 | 9,839 |
| 2016-09-16 | $34.99 | $34.99 | $34.84 | $34.84 | $34.58 | 11,927 |
| 2016-09-15 | $35.07 | $35.37 | $35.07 | $35.26 | $34.99 | 11,044 |
| 2016-09-14 | $33.96 | $34.27 | $33.96 | $34.03 | $33.77 | 14,103 |
| 2016-09-13 | $33.33 | $33.52 | $33.05 | $33.18 | $32.93 | 21,721 |
| 2016-09-12 | $33.04 | $33.65 | $33.04 | $33.65 | $33.40 | 23,064 |
| 2016-09-09 | $33.79 | $33.79 | $33.30 | $33.30 | $33.05 | 29,114 |
| 2016-09-08 | $33.95 | $33.95 | $33.54 | $33.55 | $33.30 | 29,270 |
| 2016-09-07 | $33.13 | $33.27 | $32.99 | $33.16 | $32.90 | 57,552 |
| 2016-09-06 | $32.22 | $32.43 | $32.12 | $32.36 | $32.12 | 16,342 |
| 2016-09-02 | $32.10 | $32.39 | $32.10 | $32.28 | $32.03 | 12,140 |
| 2016-09-01 | $32.01 | $32.24 | $32.01 | $32.24 | $32.00 | 23,048 |
| 2016-08-31 | $32.47 | $32.47 | $32.04 | $32.19 | $31.94 | 17,730 |
| 2016-08-30 | $32.47 | $32.52 | $32.39 | $32.49 | $32.24 | 27,424 |
| 2016-08-29 | $32.44 | $32.44 | $32.18 | $32.23 | $31.99 | 26,717 |
| 2016-08-26 | $32.40 | $32.43 | $31.90 | $32.08 | $31.84 | 17,770 |
| 2016-08-25 | $32.48 | $32.73 | $32.48 | $32.64 | $32.39 | 21,883 |
| 2016-08-24 | $32.79 | $32.90 | $32.60 | $32.70 | $32.45 | 17,294 |
| 2016-08-23 | $32.61 | $33.02 | $32.61 | $32.78 | $32.53 | 14,538 |
| 2016-08-22 | $32.05 | $32.33 | $32.05 | $32.27 | $32.02 | 15,363 |
| 2016-08-19 | $31.49 | $31.92 | $31.49 | $31.84 | $31.60 | 17,705 |
| 2016-08-18 | $31.62 | $31.62 | $31.38 | $31.61 | $31.37 | 12,858 |
| 2016-08-17 | $32.64 | $32.77 | $32.51 | $32.63 | $32.38 | 17,438 |
| 2016-08-16 | $32.88 | $33.29 | $32.88 | $32.90 | $32.65 | 56,930 |
| 2016-08-15 | $33.77 | $33.92 | $33.55 | $33.55 | $33.30 | 32,713 |
| 2016-08-12 | $34.01 | $34.25 | $34.01 | $34.06 | $33.80 | 20,348 |
| 2016-08-11 | $33.88 | $34.06 | $33.86 | $34.00 | $33.74 | 21,109 |
| 2016-08-10 | $33.57 | $33.95 | $33.57 | $33.77 | $33.51 | 15,192 |
| 2016-08-09 | $32.99 | $32.99 | $32.72 | $32.73 | $32.48 | 15,210 |
| 2016-08-08 | $32.70 | $32.94 | $32.43 | $32.65 | $32.40 | 21,399 |
| 2016-08-05 | $33.51 | $34.00 | $33.51 | $34.00 | $33.74 | 16,310 |
| 2016-08-04 | $33.89 | $34.21 | $33.85 | $34.08 | $33.82 | 20,222 |
| 2016-08-03 | $33.68 | $34.25 | $33.68 | $34.21 | $33.95 | 23,729 |
| 2016-08-02 | $33.52 | $34.26 | $33.52 | $33.99 | $33.73 | 14,218 |
| 2016-08-01 | $33.83 | $34.79 | $33.83 | $34.32 | $34.06 | 15,357 |
| 2016-07-29 | $34.06 | $34.92 | $34.06 | $34.58 | $34.32 | 13,514 |
| 2016-07-28 | $33.04 | $33.69 | $33.04 | $33.59 | $33.33 | 25,204 |
| 2016-07-27 | $33.90 | $34.51 | $33.74 | $34.06 | $33.80 | 24,694 |
| 2016-07-26 | $34.44 | $34.75 | $34.25 | $34.48 | $34.21 | 16,005 |
| 2016-07-25 | $35.11 | $35.11 | $34.62 | $34.65 | $34.39 | 20,141 |
| 2016-07-22 | $35.08 | $35.14 | $34.83 | $34.93 | $34.67 | 26,991 |
| 2016-07-21 | $35.27 | $35.27 | $35.09 | $35.23 | $34.96 | 15,778 |
| 2016-07-20 | $35.43 | $36.32 | $35.40 | $35.84 | $35.57 | 19,805 |
| 2016-07-19 | $35.77 | $35.77 | $34.99 | $35.26 | $34.99 | 15,793 |
| 2016-07-18 | $35.48 | $35.48 | $34.86 | $35.00 | $34.73 | 22,345 |
| 2016-07-15 | $34.69 | $35.15 | $34.69 | $34.95 | $34.69 | 28,708 |
| 2016-07-14 | $35.53 | $35.87 | $35.53 | $35.75 | $35.48 | 33,094 |
| 2016-07-13 | $35.62 | $36.04 | $35.62 | $35.99 | $35.72 | 27,730 |
| 2016-07-12 | $35.90 | $36.39 | $35.78 | $35.84 | $35.57 | 21,227 |
| 2016-07-11 | $35.28 | $35.46 | $35.13 | $35.29 | $35.02 | 16,026 |
| 2016-07-08 | $34.78 | $34.85 | $34.37 | $34.73 | $34.47 | 15,270 |
| 2016-07-07 | $34.22 | $34.81 | $34.22 | $34.44 | $34.18 | 27,460 |
| 2016-07-06 | $34.71 | $34.91 | $34.59 | $34.88 | $34.61 | 17,240 |
| 2016-07-05 | $35.47 | $35.47 | $35.13 | $35.28 | $35.01 | 11,985 |
| 2016-07-01 | $35.58 | $35.88 | $35.54 | $35.61 | $35.34 | 25,136 |
| 2016-06-30 | $33.78 | $34.17 | $33.78 | $33.96 | $33.70 | 21,371 |
| 2016-06-29 | $34.68 | $34.80 | $34.51 | $34.75 | $34.49 | 88,094 |
| 2016-06-28 | $34.83 | $34.83 | $34.13 | $34.46 | $34.19 | 42,221 |
| 2016-06-27 | $34.41 | $34.41 | $33.78 | $33.97 | $33.71 | 50,831 |
| 2016-06-24 | $32.78 | $33.50 | $32.78 | $33.21 | $32.96 | 248,557 |
| 2016-06-23 | $34.92 | $35.18 | $34.30 | $34.31 | $34.05 | 658,271 |
| 2016-06-22 | $34.20 | $34.55 | $34.20 | $34.26 | $34.00 | 38,316 |
| 2016-06-21 | $34.39 | $34.81 | $34.39 | $34.58 | $34.32 | 28,478 |
| 2016-06-20 | $34.37 | $34.37 | $34.24 | $34.33 | $34.07 | 20,894 |
| 2016-06-17 | $33.84 | $33.84 | $33.27 | $33.55 | $33.30 | 82,891 |
| 2016-06-16 | $33.75 | $34.25 | $33.65 | $34.20 | $33.94 | 54,621 |
| 2016-06-15 | $34.10 | $34.60 | $34.10 | $34.29 | $34.03 | 26,099 |
| 2016-06-14 | $34.07 | $34.41 | $34.07 | $34.25 | $33.99 | 21,381 |
| 2016-06-13 | $35.26 | $35.36 | $35.05 | $35.16 | $34.89 | 22,192 |
| 2016-06-10 | $36.20 | $36.20 | $35.77 | $35.96 | $35.69 | 13,490 |
| 2016-06-09 | $36.37 | $36.69 | $36.37 | $36.60 | $36.32 | 39,433 |
| 2016-06-08 | $36.66 | $37.08 | $36.66 | $37.03 | $36.74 | 31,114 |
| 2016-06-07 | $37.00 | $37.13 | $36.97 | $37.13 | $36.85 | 15,731 |
| 2016-06-06 | $37.47 | $37.47 | $36.41 | $37.04 | $36.75 | 45,717 |
| 2016-06-03 | $37.14 | $37.30 | $37.00 | $37.29 | $37.01 | 34,636 |
| 2016-06-02 | $35.62 | $36.23 | $35.62 | $36.15 | $35.88 | 63,437 |
| 2016-06-01 | $36.78 | $36.79 | $36.26 | $36.51 | $36.23 | 36,996 |
| 2016-05-31 | $36.91 | $36.91 | $35.87 | $36.24 | $35.96 | 10,126 |
| 2016-05-27 | $36.49 | $36.49 | $35.67 | $35.95 | $35.68 | 20,803 |
| 2016-05-26 | $35.06 | $35.70 | $35.06 | $35.47 | $35.20 | 48,374 |
| 2016-05-25 | $34.80 | $35.38 | $34.80 | $35.25 | $34.98 | 28,305 |
| 2016-05-24 | $34.98 | $35.82 | $34.98 | $35.60 | $35.33 | 17,265 |
| 2016-05-23 | $35.40 | $35.40 | $34.60 | $35.08 | $34.81 | 13,401 |
| 2016-05-20 | $34.73 | $34.91 | $34.35 | $34.69 | $34.43 | 14,123 |
| 2016-05-19 | $34.25 | $34.62 | $34.21 | $34.58 | $34.32 | 48,055 |
| 2016-05-18 | $34.49 | $34.94 | $34.46 | $34.55 | $34.29 | 15,249 |
| 2016-05-17 | $36.25 | $36.25 | $35.45 | $35.62 | $35.35 | 67,704 |
| 2016-05-16 | $36.35 | $36.35 | $35.73 | $36.18 | $35.91 | 28,211 |
| 2016-05-13 | $36.20 | $36.67 | $35.78 | $36.15 | $35.88 | 12,170 |
| 2016-05-12 | $36.79 | $36.79 | $35.85 | $36.14 | $35.87 | 26,183 |
| 2016-05-11 | $34.00 | $35.40 | $33.25 | $35.36 | $35.09 | 35,497 |
| 2016-05-10 | $32.67 | $33.57 | $32.67 | $33.23 | $32.98 | 18,470 |
| 2016-05-09 | $32.15 | $32.69 | $32.15 | $32.22 | $31.98 | 41,214 |
| 2016-05-06 | $31.74 | $32.37 | $31.67 | $32.10 | $31.86 | 11,407 |
| 2016-05-05 | $31.26 | $32.19 | $31.26 | $31.55 | $31.31 | 33,230 |
| 2016-05-04 | $32.22 | $32.22 | $31.42 | $31.50 | $31.26 | 26,482 |
| 2016-05-03 | $31.50 | $31.97 | $31.50 | $31.68 | $31.44 | 20,891 |
| 2016-05-02 | $32.32 | $32.32 | $31.50 | $32.05 | $31.81 | 27,713 |
| 2016-04-29 | $31.53 | $32.02 | $31.50 | $31.65 | $31.41 | 54,972 |
| 2016-04-28 | $32.37 | $32.37 | $31.50 | $31.85 | $31.61 | 21,088 |
| 2016-04-27 | $32.25 | $32.68 | $31.82 | $32.55 | $32.30 | 12,449 |
| 2016-04-26 | $32.13 | $32.54 | $32.09 | $32.54 | $32.29 | 10,792 |
| 2016-04-25 | $32.18 | $32.72 | $32.18 | $32.55 | $32.30 | 12,243 |
| 2016-04-22 | $33.38 | $33.38 | $32.45 | $32.90 | $32.65 | 40,337 |
| 2016-04-21 | $33.05 | $33.20 | $32.75 | $32.95 | $32.70 | 15,391 |
| 2016-04-20 | $32.27 | $33.00 | $32.27 | $32.86 | $32.61 | 12,963 |
| 2016-04-19 | $32.75 | $32.85 | $32.48 | $32.84 | $32.59 | 17,370 |
| 2016-04-18 | $31.73 | $32.58 | $31.73 | $32.58 | $32.33 | 13,455 |
| 2016-04-15 | $31.54 | $32.25 | $31.54 | $31.99 | $31.75 | 30,897 |
| 2016-04-14 | $32.49 | $32.49 | $31.92 | $32.08 | $31.84 | 43,146 |
| 2016-04-13 | $31.93 | $32.47 | $31.93 | $32.33 | $32.09 | 24,674 |
| 2016-04-12 | $31.89 | $31.89 | $31.47 | $31.79 | $31.55 | 35,414 |
| 2016-04-11 | $32.05 | $32.05 | $31.23 | $31.48 | $31.24 | 17,693 |
| 2016-04-08 | $30.69 | $31.38 | $30.69 | $31.18 | $30.94 | 17,663 |
| 2016-04-07 | $30.25 | $30.80 | $30.25 | $30.45 | $30.22 | 17,083 |
| 2016-04-06 | $29.22 | $30.09 | $29.22 | $29.85 | $29.62 | 25,750 |
| 2016-04-05 | $29.35 | $29.46 | $29.06 | $29.37 | $29.15 | 19,360 |
| 2016-04-04 | $29.70 | $30.50 | $29.70 | $30.19 | $29.96 | 29,226 |
| 2016-04-01 | $30.36 | $30.93 | $30.36 | $30.93 | $30.70 | 15,918 |
| 2016-03-31 | $31.25 | $31.47 | $31.25 | $31.30 | $31.06 | 15,906 |
| 2016-03-30 | $31.94 | $32.25 | $31.77 | $31.82 | $31.58 | 23,050 |
| 2016-03-29 | $31.28 | $31.88 | $30.99 | $31.88 | $31.64 | 33,329 |
| 2016-03-28 | $30.80 | $31.26 | $30.38 | $30.96 | $30.73 | 33,206 |
| 2016-03-24 | $30.74 | $31.10 | $30.35 | $30.80 | $30.43 | 24,006 |
| 2016-03-23 | $30.83 | $31.12 | $30.46 | $30.81 | $30.44 | 22,373 |
| 2016-03-22 | $31.22 | $31.46 | $31.22 | $31.35 | $30.98 | 30,165 |
| 2016-03-21 | $30.79 | $31.52 | $30.70 | $31.41 | $31.03 | 45,824 |
| 2016-03-18 | $31.12 | $31.67 | $30.57 | $31.21 | $30.84 | 37,031 |
| 2016-03-17 | $31.28 | $32.05 | $31.28 | $31.91 | $31.53 | 24,545 |
| 2016-03-16 | $31.01 | $31.94 | $31.01 | $31.72 | $31.34 | 26,101 |
| 2016-03-15 | $32.05 | $32.41 | $32.05 | $32.26 | $31.87 | 40,792 |
| 2016-03-14 | $31.71 | $32.63 | $31.71 | $32.20 | $31.82 | 32,901 |
| 2016-03-11 | $31.87 | $32.39 | $31.85 | $32.21 | $31.82 | 14,600 |
| 2016-03-10 | $31.77 | $32.07 | $31.39 | $31.73 | $31.35 | 25,974 |
| 2016-03-09 | $31.23 | $31.42 | $31.20 | $31.37 | $31.00 | 19,692 |
| 2016-03-08 | $30.94 | $31.65 | $30.94 | $31.27 | $30.90 | 40,615 |
| 2016-03-07 | $30.57 | $31.26 | $30.57 | $31.14 | $30.77 | 30,164 |
| 2016-03-04 | $31.73 | $32.15 | $31.73 | $32.09 | $31.71 | 51,690 |
| 2016-03-03 | $32.38 | $32.42 | $31.99 | $32.20 | $31.82 | 59,857 |
| 2016-03-02 | $31.43 | $31.83 | $31.43 | $31.81 | $31.43 | 58,517 |
| 2016-03-01 | $31.26 | $31.69 | $31.18 | $31.63 | $31.25 | 42,006 |
| 2016-02-29 | $30.72 | $31.08 | $30.72 | $31.08 | $30.71 | 40,671 |
| 2016-02-26 | $30.78 | $31.00 | $30.66 | $30.84 | $30.47 | 24,052 |
| 2016-02-25 | $30.13 | $30.55 | $30.13 | $30.44 | $30.08 | 37,341 |
| 2016-02-24 | $29.87 | $30.03 | $29.47 | $29.95 | $29.60 | 23,379 |
| 2016-02-23 | $29.56 | $30.03 | $29.56 | $29.65 | $29.29 | 29,962 |
| 2016-02-22 | $29.10 | $29.61 | $29.10 | $29.46 | $29.11 | 124,986 |
| 2016-02-19 | $28.90 | $28.90 | $28.28 | $28.44 | $28.10 | 306,417 |
| 2016-02-18 | $27.59 | $28.62 | $27.46 | $28.15 | $27.81 | 558,165 |
| 2016-02-17 | $28.29 | $28.29 | $27.83 | $28.06 | $27.72 | 287,907 |
| 2016-02-16 | $26.75 | $26.90 | $26.46 | $26.77 | $26.45 | 41,119 |
| 2016-02-12 | $24.58 | $25.52 | $24.58 | $25.52 | $25.21 | 46,282 |
| 2016-02-11 | $27.50 | $27.90 | $27.50 | $27.79 | $27.46 | 42,807 |
| 2016-02-10 | $27.59 | $28.84 | $27.59 | $28.15 | $27.81 | 44,154 |
| 2016-02-09 | $29.99 | $30.35 | $29.57 | $30.30 | $29.94 | 100,419 |
| 2016-02-08 | $31.25 | $31.25 | $30.77 | $31.20 | $30.83 | 28,136 |
| 2016-02-05 | $31.60 | $32.58 | $31.59 | $31.71 | $31.33 | 110,239 |
| 2016-02-04 | $32.16 | $33.14 | $32.16 | $32.91 | $32.52 | 41,073 |
| 2016-02-03 | $34.00 | $38.84 | $33.42 | $38.55 | $38.09 | 111,095 |
| 2016-02-02 | $33.25 | $33.50 | $32.89 | $33.25 | $32.85 | 16,271 |
| 2016-02-01 | $32.36 | $32.73 | $32.24 | $32.65 | $32.26 | 37,633 |
| 2016-01-29 | $31.55 | $32.10 | $31.06 | $31.95 | $31.57 | 37,598 |
| 2016-01-28 | $31.18 | $31.66 | $31.13 | $31.51 | $31.13 | 33,938 |
| 2016-01-27 | $31.22 | $31.69 | $31.21 | $31.36 | $30.99 | 27,062 |
| 2016-01-26 | $30.96 | $31.50 | $30.89 | $31.41 | $31.03 | 28,361 |
| 2016-01-25 | $30.66 | $31.10 | $30.66 | $30.85 | $30.48 | 56,654 |
| 2016-01-22 | $29.75 | $30.35 | $29.75 | $30.16 | $29.80 | 70,926 |
| 2016-01-21 | $28.39 | $28.93 | $28.37 | $28.78 | $28.43 | 82,880 |
| 2016-01-20 | $29.15 | $29.45 | $28.73 | $29.21 | $28.86 | 74,085 |
| 2016-01-19 | $30.05 | $30.73 | $29.84 | $30.23 | $29.87 | 32,058 |
| 2016-01-15 | $29.75 | $30.05 | $29.57 | $29.87 | $29.51 | 56,953 |
| 2016-01-14 | $30.40 | $30.75 | $30.29 | $30.67 | $30.30 | 45,333 |
| 2016-01-13 | $31.02 | $31.25 | $30.38 | $30.64 | $30.27 | 35,979 |
| 2016-01-12 | $30.53 | $31.20 | $30.43 | $30.84 | $30.47 | 71,149 |
| 2016-01-11 | $31.18 | $31.54 | $31.07 | $31.30 | $30.93 | 35,652 |
| 2016-01-08 | $31.42 | $32.13 | $31.23 | $31.63 | $31.25 | 48,566 |
| 2016-01-07 | $31.80 | $32.08 | $31.64 | $31.87 | $31.49 | 31,632 |
| 2016-01-06 | $32.75 | $32.88 | $32.62 | $32.80 | $32.41 | 41,380 |
| 2016-01-05 | $32.05 | $32.24 | $32.02 | $32.09 | $31.71 | 53,312 |
| 2016-01-04 | $32.08 | $32.11 | $31.75 | $32.11 | $31.73 | 54,894 |
| 2015-12-31 | $32.75 | $32.75 | $32.19 | $32.30 | $31.91 | 29,405 |
| 2015-12-30 | $32.73 | $32.73 | $32.04 | $32.44 | $32.05 | 23,784 |
| 2015-12-29 | $32.36 | $32.74 | $32.36 | $32.73 | $32.34 | 57,883 |
| 2015-12-28 | $31.22 | $31.80 | $31.22 | $31.73 | $31.35 | 23,065 |
| 2015-12-24 | $31.22 | $31.44 | $31.18 | $31.41 | $31.03 | 18,896 |
| 2015-12-23 | $31.50 | $31.85 | $31.36 | $31.75 | $31.37 | 52,564 |
| 2015-12-22 | $31.16 | $31.45 | $31.06 | $31.45 | $31.07 | 66,233 |
| 2015-12-21 | $30.90 | $31.15 | $30.90 | $31.10 | $30.73 | 25,357 |
| 2015-12-18 | $30.57 | $31.03 | $30.57 | $30.88 | $30.51 | 31,239 |
| 2015-12-17 | $30.85 | $31.14 | $30.74 | $30.74 | $30.37 | 18,279 |
| 2015-12-16 | $29.88 | $30.59 | $29.88 | $30.54 | $30.17 | 44,847 |
| 2015-12-15 | $30.10 | $30.28 | $29.98 | $30.19 | $29.83 | 39,797 |
| 2015-12-14 | $30.00 | $30.10 | $29.72 | $30.09 | $29.73 | 31,817 |
| 2015-12-11 | $29.69 | $29.95 | $29.60 | $29.64 | $29.29 | 91,936 |
| 2015-12-10 | $29.64 | $30.05 | $29.64 | $29.94 | $29.58 | 72,969 |
| 2015-12-09 | $30.30 | $30.91 | $30.30 | $30.58 | $30.21 | 20,565 |
| 2015-12-08 | $31.02 | $31.06 | $30.83 | $30.98 | $30.61 | 43,879 |
| 2015-12-07 | $31.74 | $31.74 | $31.23 | $31.52 | $31.14 | 32,938 |
| 2015-12-04 | $30.47 | $31.01 | $30.47 | $31.00 | $30.63 | 26,846 |
| 2015-12-03 | $31.24 | $31.25 | $30.80 | $31.01 | $30.64 | 29,943 |
| 2015-12-02 | $31.84 | $31.84 | $31.29 | $31.46 | $31.08 | 29,685 |
| 2015-12-01 | $31.35 | $31.40 | $31.25 | $31.37 | $31.00 | 44,427 |
| 2015-11-30 | $31.07 | $31.66 | $31.07 | $31.26 | $30.89 | 27,048 |
| 2015-11-27 | $32.21 | $32.21 | $31.72 | $31.80 | $31.42 | 26,865 |
| 2015-11-25 | $31.85 | $32.29 | $31.85 | $31.95 | $31.57 | 18,268 |
| 2015-11-24 | $31.70 | $32.00 | $31.64 | $31.98 | $31.60 | 30,741 |
| 2015-11-23 | $31.56 | $31.64 | $31.37 | $31.51 | $31.13 | 49,442 |
| 2015-11-20 | $31.46 | $31.87 | $31.46 | $31.68 | $31.30 | 23,810 |
| 2015-11-19 | $31.30 | $31.50 | $31.30 | $31.49 | $31.11 | 23,226 |
| 2015-11-18 | $30.85 | $31.07 | $30.74 | $31.02 | $30.65 | 70,495 |
| 2015-11-17 | $30.73 | $30.91 | $30.64 | $30.86 | $30.49 | 27,667 |
| 2015-11-16 | $30.24 | $30.89 | $30.24 | $30.89 | $30.52 | 34,608 |
| 2015-11-13 | $30.53 | $30.81 | $30.43 | $30.43 | $30.07 | 24,371 |
| 2015-11-12 | $30.43 | $30.43 | $30.20 | $30.21 | $29.85 | 27,048 |
| 2015-11-11 | $30.51 | $30.60 | $30.39 | $30.49 | $30.12 | 14,407 |
| 2015-11-10 | $29.47 | $29.97 | $29.47 | $29.97 | $29.61 | 17,175 |
| 2015-11-09 | $29.25 | $29.25 | $28.95 | $29.11 | $28.76 | 40,004 |
| 2015-11-06 | $30.37 | $30.37 | $30.08 | $30.24 | $29.88 | 20,725 |
| 2015-11-05 | $29.59 | $30.21 | $29.56 | $30.00 | $29.64 | 25,303 |
| 2015-11-04 | $28.75 | $29.00 | $28.71 | $28.92 | $28.57 | 30,819 |
| 2015-11-03 | $28.15 | $28.62 | $28.15 | $28.52 | $28.18 | 25,970 |
| 2015-11-02 | $28.58 | $28.60 | $27.96 | $28.60 | $28.26 | 27,244 |
| 2015-10-30 | $28.60 | $28.71 | $28.60 | $28.61 | $28.27 | 14,329 |
| 2015-10-29 | $28.38 | $28.38 | $28.22 | $28.37 | $28.03 | 53,945 |
| 2015-10-28 | $28.00 | $28.27 | $27.83 | $28.27 | $27.93 | 35,479 |
| 2015-10-27 | $27.45 | $27.60 | $27.30 | $27.52 | $27.19 | 23,301 |
| 2015-10-26 | $27.30 | $27.65 | $27.30 | $27.60 | $27.27 | 24,123 |
| 2015-10-23 | $26.99 | $27.65 | $26.99 | $27.30 | $26.97 | 29,897 |
| 2015-10-22 | $26.44 | $26.64 | $26.44 | $26.60 | $26.28 | 41,079 |
| 2015-10-21 | $27.10 | $27.10 | $26.72 | $26.79 | $26.47 | 21,749 |
| 2015-10-20 | $26.79 | $27.05 | $26.76 | $26.96 | $26.64 | 36,409 |
| 2015-10-19 | $26.26 | $26.75 | $26.26 | $26.74 | $26.42 | 39,590 |
| 2015-10-16 | $26.47 | $26.55 | $26.36 | $26.50 | $26.18 | 50,106 |
| 2015-10-15 | $27.13 | $27.31 | $26.96 | $27.21 | $26.89 | 111,515 |
| 2015-10-14 | $26.54 | $26.62 | $26.37 | $26.46 | $26.14 | 26,425 |
| 2015-10-13 | $25.90 | $26.24 | $25.90 | $26.04 | $25.73 | 32,929 |
| 2015-10-12 | $25.18 | $25.20 | $25.12 | $25.20 | $24.90 | 22,217 |
| 2015-10-09 | $25.44 | $25.47 | $25.10 | $25.15 | $24.85 | 37,878 |
| 2015-10-08 | $25.66 | $26.04 | $25.65 | $26.04 | $25.73 | 32,585 |
| 2015-10-07 | $25.87 | $25.90 | $25.41 | $25.54 | $25.23 | 18,506 |
| 2015-10-06 | $26.71 | $26.71 | $26.17 | $26.28 | $25.96 | 46,331 |
| 2015-10-05 | $26.72 | $27.07 | $26.60 | $27.06 | $26.74 | 41,621 |
| 2015-10-02 | $25.75 | $26.05 | $25.45 | $26.00 | $25.68 | 42,216 |
| 2015-10-01 | $26.57 | $26.79 | $26.55 | $26.79 | $26.47 | 43,608 |
| 2015-09-30 | $26.19 | $26.44 | $26.16 | $26.44 | $26.12 | 42,155 |
| 2015-09-29 | $25.49 | $25.74 | $25.41 | $25.71 | $25.40 | 41,527 |
| 2015-09-28 | $27.03 | $27.03 | $26.23 | $26.25 | $25.94 | 35,625 |
| 2015-09-25 | $26.84 | $27.35 | $26.84 | $27.09 | $26.77 | 37,883 |
| 2015-09-24 | $26.35 | $26.64 | $26.20 | $26.64 | $26.23 | 45,646 |
| 2015-09-23 | $26.42 | $26.46 | $26.28 | $26.38 | $25.97 | 27,410 |
| 2015-09-22 | $26.32 | $26.41 | $26.14 | $26.40 | $25.99 | 22,282 |
| 2015-09-21 | $26.97 | $27.03 | $26.67 | $26.90 | $26.48 | 28,440 |
| 2015-09-18 | $27.14 | $27.14 | $26.40 | $26.77 | $26.36 | 17,227 |
| 2015-09-17 | $27.28 | $27.81 | $27.28 | $27.41 | $26.99 | 22,628 |
| 2015-09-16 | $27.55 | $27.59 | $27.43 | $27.46 | $27.03 | 25,362 |
| 2015-09-15 | $27.25 | $27.66 | $27.25 | $27.66 | $27.23 | 36,940 |
| 2015-09-14 | $27.39 | $27.43 | $27.25 | $27.43 | $27.01 | 44,090 |
| 2015-09-11 | $27.25 | $27.25 | $26.85 | $27.12 | $26.70 | 24,287 |
| 2015-09-10 | $27.08 | $27.51 | $27.08 | $27.11 | $26.69 | 36,709 |
| 2015-09-09 | $27.60 | $27.84 | $27.07 | $27.07 | $26.65 | 33,748 |
| 2015-09-08 | $27.53 | $27.68 | $27.44 | $27.61 | $27.18 | 49,707 |
| 2015-09-04 | $29.47 | $29.47 | $29.10 | $29.37 | $28.92 | 26,070 |
| 2015-09-03 | $30.66 | $30.66 | $29.99 | $30.09 | $29.62 | 27,863 |
| 2015-09-02 | $29.23 | $29.68 | $29.23 | $29.67 | $29.21 | 55,392 |
| 2015-09-01 | $29.51 | $29.51 | $28.60 | $28.65 | $28.20 | 51,643 |
| 2015-08-31 | $29.99 | $30.40 | $29.70 | $30.24 | $29.77 | 36,485 |
| 2015-08-28 | $30.60 | $30.86 | $30.59 | $30.76 | $30.28 | 46,829 |
| 2015-08-27 | $31.40 | $31.41 | $30.94 | $31.27 | $30.79 | 42,102 |
| 2015-08-26 | $31.30 | $31.30 | $30.24 | $31.23 | $30.74 | 72,758 |
| 2015-08-25 | $32.01 | $32.03 | $30.59 | $30.63 | $30.16 | 60,661 |
| 2015-08-24 | $29.93 | $30.10 | $28.63 | $29.89 | $29.43 | 59,141 |
| 2015-08-21 | $32.39 | $32.48 | $31.65 | $31.65 | $31.16 | 55,352 |
| 2015-08-20 | $32.80 | $32.97 | $32.60 | $32.65 | $32.14 | 29,827 |
| 2015-08-19 | $33.05 | $33.60 | $33.05 | $33.46 | $32.94 | 34,432 |
| 2015-08-18 | $34.16 | $34.16 | $33.69 | $33.81 | $33.29 | 33,891 |
| 2015-08-17 | $34.21 | $34.42 | $34.21 | $34.42 | $33.89 | 31,066 |
| 2015-08-14 | $33.38 | $33.51 | $33.38 | $33.50 | $32.98 | 33,979 |
| 2015-08-13 | $32.96 | $33.40 | $32.96 | $33.37 | $32.85 | 38,245 |
| 2015-08-12 | $32.51 | $33.10 | $32.08 | $33.05 | $32.54 | 84,241 |
| 2015-08-11 | $33.00 | $33.00 | $32.66 | $32.80 | $32.29 | 22,185 |
| 2015-08-10 | $33.05 | $33.29 | $33.05 | $33.28 | $32.76 | 21,110 |
| 2015-08-07 | $32.13 | $32.32 | $32.12 | $32.28 | $31.78 | 32,774 |
| 2015-08-06 | $33.19 | $33.19 | $32.88 | $33.12 | $32.61 | 43,989 |
| 2015-08-05 | $32.77 | $32.84 | $32.42 | $32.73 | $32.22 | 33,633 |
| 2015-08-04 | $31.68 | $31.68 | $31.42 | $31.64 | $31.15 | 54,410 |
| 2015-08-03 | $32.15 | $32.21 | $31.94 | $32.21 | $31.71 | 28,804 |
| 2015-07-31 | $32.35 | $32.42 | $32.29 | $32.36 | $31.86 | 23,135 |
| 2015-07-30 | $31.20 | $31.41 | $31.20 | $31.32 | $30.83 | 25,189 |
| 2015-07-29 | $31.19 | $31.60 | $31.19 | $31.56 | $31.07 | 25,379 |
| 2015-07-28 | $30.75 | $30.97 | $30.75 | $30.94 | $30.46 | 22,631 |
| 2015-07-27 | $30.92 | $31.00 | $30.75 | $30.95 | $30.47 | 38,234 |
| 2015-07-24 | $31.72 | $31.72 | $31.21 | $31.34 | $30.85 | 24,962 |
| 2015-07-23 | $31.45 | $31.63 | $31.45 | $31.53 | $31.04 | 24,477 |
| 2015-07-22 | $31.33 | $31.35 | $31.21 | $31.25 | $30.77 | 37,041 |
| 2015-07-21 | $31.23 | $31.33 | $31.14 | $31.32 | $30.83 | 42,326 |
| 2015-07-20 | $30.90 | $31.05 | $30.90 | $31.01 | $30.52 | 35,875 |
| 2015-07-17 | $31.13 | $31.16 | $30.64 | $30.93 | $30.45 | 19,939 |
| 2015-07-16 | $30.78 | $30.99 | $30.78 | $30.98 | $30.50 | 59,745 |
| 2015-07-15 | $30.18 | $30.28 | $30.15 | $30.18 | $29.71 | 24,540 |
| 2015-07-14 | $29.93 | $30.15 | $29.93 | $30.15 | $29.68 | 34,633 |
| 2015-07-13 | $30.02 | $30.20 | $30.02 | $30.15 | $29.68 | 17,201 |
| 2015-07-10 | $29.51 | $29.96 | $29.51 | $29.73 | $29.27 | 75,576 |
| 2015-07-09 | $30.14 | $30.14 | $29.72 | $29.74 | $29.28 | 48,420 |
| 2015-07-08 | $29.75 | $29.80 | $29.14 | $29.20 | $28.75 | 901,133 |
| 2015-07-07 | $31.16 | $31.32 | $31.02 | $31.09 | $30.61 | 445,328 |
| 2015-07-06 | $30.31 | $30.52 | $30.31 | $30.46 | $29.99 | 28,276 |
| 2015-07-02 | $30.34 | $30.34 | $30.13 | $30.27 | $29.80 | 65,390 |
| 2015-07-01 | $30.30 | $30.51 | $30.26 | $30.51 | $30.03 | 45,808 |
| 2015-06-30 | $29.69 | $29.85 | $29.69 | $29.80 | $29.34 | 85,625 |
| 2015-06-29 | $29.73 | $29.73 | $29.19 | $29.51 | $29.05 | 45,476 |
| 2015-06-26 | $30.50 | $30.50 | $30.40 | $30.46 | $29.99 | 21,512 |
| 2015-06-25 | $30.50 | $30.51 | $30.31 | $30.38 | $29.91 | 16,414 |
| 2015-06-24 | $30.24 | $30.24 | $30.04 | $30.09 | $29.62 | 57,677 |
| 2015-06-23 | $30.83 | $30.86 | $30.66 | $30.82 | $30.34 | 26,455 |
| 2015-06-22 | $30.27 | $30.44 | $30.25 | $30.27 | $29.80 | 35,854 |
| 2015-06-19 | $30.06 | $30.56 | $30.06 | $30.51 | $30.04 | 29,144 |
| 2015-06-18 | $30.18 | $30.31 | $30.16 | $30.23 | $29.76 | 170,822 |
| 2015-06-17 | $29.40 | $29.78 | $29.28 | $29.57 | $29.11 | 64,330 |
| 2015-06-16 | $28.89 | $29.18 | $28.89 | $29.16 | $28.71 | 17,207 |
| 2015-06-15 | $28.50 | $28.78 | $28.50 | $28.76 | $28.31 | 38,149 |
| 2015-06-12 | $28.95 | $29.28 | $28.95 | $29.14 | $28.69 | 50,560 |
| 2015-06-11 | $28.93 | $29.05 | $28.86 | $29.00 | $28.55 | 38,128 |
| 2015-06-10 | $28.53 | $28.81 | $28.53 | $28.79 | $28.34 | 82,388 |
| 2015-06-09 | $27.72 | $27.78 | $27.62 | $27.70 | $27.27 | 49,996 |
| 2015-06-08 | $28.05 | $28.15 | $27.93 | $28.15 | $27.71 | 15,675 |
| 2015-06-05 | $28.32 | $28.55 | $28.29 | $28.55 | $28.11 | 26,439 |
| 2015-06-04 | $28.50 | $28.58 | $28.42 | $28.44 | $28.00 | 24,848 |
| 2015-06-03 | $28.57 | $28.66 | $28.50 | $28.58 | $28.14 | 34,862 |
| 2015-06-02 | $29.00 | $29.22 | $28.88 | $29.14 | $28.69 | 45,390 |
| 2015-06-01 | $28.90 | $28.91 | $28.80 | $28.89 | $28.44 | 63,631 |
| 2015-05-29 | $28.99 | $29.00 | $28.78 | $28.98 | $28.53 | 43,213 |
| 2015-05-28 | $28.28 | $28.53 | $28.27 | $28.52 | $28.08 | 18,930 |
| 2015-05-27 | $28.37 | $28.37 | $28.08 | $28.23 | $27.79 | 39,210 |
| 2015-05-26 | $28.09 | $28.18 | $27.95 | $28.06 | $27.63 | 36,351 |
| 2015-05-22 | $28.50 | $28.50 | $28.38 | $28.48 | $28.04 | 31,453 |
| 2015-05-21 | $28.62 | $28.86 | $28.62 | $28.86 | $28.41 | 27,610 |
| 2015-05-20 | $28.45 | $28.75 | $28.45 | $28.69 | $28.25 | 41,365 |
| 2015-05-19 | $27.90 | $27.98 | $27.85 | $27.94 | $27.51 | 20,514 |
| 2015-05-18 | $28.00 | $28.00 | $27.70 | $27.90 | $27.47 | 21,872 |
| 2015-05-15 | $27.09 | $27.21 | $27.08 | $27.21 | $26.79 | 22,336 |
| 2015-05-14 | $26.99 | $27.06 | $26.95 | $27.05 | $26.63 | 31,017 |
| 2015-05-13 | $27.47 | $27.47 | $27.05 | $27.10 | $26.68 | 58,764 |
| 2015-05-12 | $26.34 | $27.30 | $26.34 | $27.10 | $26.68 | 41,642 |
| 2015-05-11 | $26.96 | $26.96 | $26.73 | $26.81 | $26.39 | 43,784 |
| 2015-05-08 | $26.80 | $26.98 | $26.79 | $26.98 | $26.56 | 28,362 |
| 2015-05-07 | $26.49 | $26.85 | $26.49 | $26.84 | $26.42 | 67,607 |
| 2015-05-06 | $27.13 | $27.15 | $27.05 | $27.12 | $26.70 | 32,055 |
Sysmex Corporation (SSMXY) News Headlines
Recent Sysmex Corporation (SSMXY) News
Similar Companies to Sysmex Corporation (SSMXY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |